DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 208.400
Expiration Date: 05/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.998278 ... ... 112.200 -1.800 110.400 98000 0.013 0 0.013 ... ... -0.000851
0.998262 ... ... 110.200 -1.800 108.400 100000 0.013 0 0.013 ... ... -0.000873
0.998247 ... ... 108.200 -1.800 106.400 102000 0.013 0 0.013 ... ... -0.000896
0.998232 ... ... 106.200 -1.800 104.400 104000 0.013 0 0.013 ... ... -0.000919
0.998217 ... ... 104.200 -1.800 102.400 106000 0.013 0 0.013 ... ... -0.000944
0.998202 ... ... 102.200 -1.800 100.400 108000 0.013 0 0.013 ... ... -0.000969
0.998187 ... ... 100.200 -1.800 98.400 110000 0.013 0 0.013 ... ... -0.000994
0.998173 ... ... 98.200 -1.800 96.400 112000 0.013 0 0.013 ... ... -0.001021
0.998158 ... ... 96.200 -1.800 94.400 114000 0.013 0 0.013 ... ... -0.001049
0.998144 ... ... 94.200 -1.800 92.400 116000 0.013 0 0.013 ... ... -0.001077
0.998129 ... ... 92.200 -1.800 90.400 118000 0.013 0 0.013 ... ... -0.001107
0.998115 ... ... 90.200 -1.800 88.400 120000 0.013 0 0.013 ... ... -0.001138
0.998101 ... ... 88.200 -1.800 86.400 122000 0.013 0 0.013 ... ... -0.00117
0.998087 ... ... 86.200 -1.800 84.400 124000 0.013 0 0.013 ... ... -0.001203
0.998073 ... ... 84.200 -1.800 82.400 126000 0.013 0 0.013 ... ... -0.001238
0.998059 ... ... 82.200 -1.800 80.400 128000 0.013 0 0.013 ... ... -0.001274
0.998045 ... ... 80.200 -1.800 78.400 130000 0.013 0 0.013 ... ... -0.001312
0.998031 ... ... 78.200 -1.800 76.400 132000 0.013 0 0.013 ... ... -0.001351
0.998017 ... ... 76.200 -1.800 74.400 134000 0.013 0 0.013 ... ... -0.001392
0.998003 ... ... 74.200 -1.800 72.400 136000 0.013 0 0.013 ... ... -0.001436
0.99799 ... ... 72.200 -1.800 70.400 138000 0.013 0 0.013 ... ... -0.001481
0.997976 ... ... 70.200 -1.800 68.400 140000 0.013 0 0.013 ... ... -0.001529
0.997963 ... ... 68.200 -1.800 66.400 142000 0.013 0 0.013 ... ... -0.001579
0.997949 ... ... 66.200 -1.800 64.400 144000 0.013 0 0.013 ... ... -0.001632
0.997936 ... ... 64.200 -1.800 62.400 146000 0.013 0 0.013 ... ... -0.001688
0.997929 ... ... 63.200 -1.800 61.400 147000 0.013 0 0.013 ... ... -0.001717
0.997922 ... ... 62.200 -1.800 60.400 148000 0.013 0 0.013 ... ... -0.001747
0.997916 ... ... 61.200 -1.800 59.400 149000 0.013 0 0.013 ... ... -0.001778
0.997909 ... ... 60.200 -1.800 58.400 150000 0.013 0 0.013 ... ... -0.00181
0.997903 ... ... 59.200 -1.800 57.400 151000 0.013 0 0.013 ... ... -0.001842
0.997896 ... ... 58.200 -1.800 56.400 152000 0.013 0 0.013 ... ... -0.001876
0.99789 ... ... 57.200 -1.800 55.400 153000 0.013 0 0.013 ... ... -0.001911
0.997883 ... ... 56.200 -1.800 54.400 154000 0.013 0 0.013 ... ... -0.001947
0.997877 ... ... 55.200 -1.800 53.400 155000 0.013 0 0.013 ... ... -0.001984
0.99787 ... ... 54.200 -1.800 52.400 156000 0.013 0 0.013 ... ... -0.002023
0.997864 ... ... 53.200 -1.800 51.400 157000 0.013 0 0.013 ... ... -0.002062
0.997857 ... ... 52.200 -1.800 50.400 158000 0.013 0 0.013 ... ... -0.002104
0.997851 ... ... 51.200 -1.800 49.400 159000 0.013 0 0.013 ... ... -0.002146
0.997845 ... ... 50.200 -1.800 48.400 160000 0.013 0 0.013 ... ... -0.002191
0.997838 ... ... 49.200 -1.800 47.400 161000 0.013 0 0.013 ... ... -0.002236
0.997832 ... ... 48.200 -1.800 46.400 162000 0.013 0 0.013 ... ... -0.002284
0.997825 ... ... 47.200 -1.800 45.400 163000 0.013 0 0.013 ... ... -0.002333
0.997819 ... ... 46.200 -1.800 44.400 164000 0.013 0 0.013 ... ... -0.002385
0.997813 ... ... 45.200 -1.800 43.400 165000 0.013 0 0.013 ... ... -0.002438
0.997806 ... ... 44.200 -1.800 42.400 166000 0.013 0 0.013 ... ... -0.002494
0.9978 ... ... 43.200 -1.800 41.400 167000 0.013 0 0.013 ... ... -0.002552
0.997794 ... ... 42.200 -1.800 40.400 168000 0.013 0 0.013 ... ... -0.002613
0.997787 ... ... 41.200 -1.800 39.400 169000 0.013 0 0.013 ... ... -0.002676
0.997781 ... ... 40.200 -1.800 38.400 170000 0.013 0 0.013 ... ... -0.002742
0.997775 ... ... 39.200 -1.800 37.400 171000 0.013 0 0.013 ... ... -0.002811
0.997768 ... ... 38.200 -1.800 36.400 172000 0.013 0 0.013 ... ... -0.002885
0.997762 ... ... 37.200 -1.800 35.400 173000 0.013 0 0.013 ... ... -0.002961
0.997756 ... ... 36.200 -1.800 34.400 174000 0.013 0 0.013 ... ... -0.003042
0.997749 ... ... 35.200 -1.800 33.400 175000 0.013 0 0.013 ... ... -0.003126
0.997743 ... ... 34.200 -1.800 32.400 176000 0.013 0 0.013 ... ... -0.003215
0.997737 ... ... 33.200 -1.800 31.400 177000 0.013 0 0.013 ... ... -0.003309
0.997731 ... ... 32.200 -1.800 30.400 178000 0.013 0 0.013 ... ... -0.003409
0.997724 ... ... 31.200 -1.800 29.400 179000 0.013 0 0.013 ... ... -0.003515
0.997718 ... ... 30.200 -1.800 28.400 180000 0.013 0 0.013 ... ... -0.003627
0.997712 ... ... 29.200 -1.800 27.400 181000 0.013 0 0.013 ... ... -0.003747
0.997706 ... ... 28.200 -1.800 26.400 182000 0.013 0 0.013 ... ... -0.003874
0.9977 ... ... 27.200 -1.800 25.400 183000 0.013 0 0.013 ... ... -0.004011
0.997693 ... ... 26.200 -1.800 24.400 184000 0.013 0 0.013 ... ... -0.004157
0.997687 ... ... 25.200 -1.800 23.400 185000 0.013 0 0.013 ... ... -0.004314
0.997681 ... ... 24.200 -1.800 22.400 186000 0.013 0 0.013 0.013 0.013 -0.004484
0.997675 ... ... 23.200 -1.800 21.400 187000 0.013 0 0.013 ... ... -0.004668
0.997669 ... ... 22.200 -1.800 20.400 188000 0.013 0 0.013 ... ... -0.004867
0.997663 ... ... 21.200 -1.800 19.400 189000 0.013 0 0.013 ... ... -0.005085
0.997657 ... ... 20.200 -1.800 18.400 190000 0.013 0 0.013 ... ... -0.005324
0.99765 ... ... 19.200 -1.800 17.400 191000 0.013 0 0.013 ... ... -0.005585
0.997644 ... ... 18.200 -1.800 16.400 192000 0.013 -0.012 0.025 ... ... -0.005876
0.988213 ... ... 17.225 -1.800 15.425 193000 0.025 0 0.025 ... ... -0.010421
0.987632 ... ... 16.225 -1.800 14.425 194000 0.025 0 0.025 ... ... -0.011015
0.986981 ... ... 15.225 -1.800 13.425 195000 0.025 0 0.025 ... ... -0.011685
0.986236 ... ... 14.225 -1.800 12.425 196000 0.025 0 0.025 ... ... -0.012449
0.98538 ... ... 13.225 -1.800 11.425 197000 0.025 0 0.025 ... ... -0.013324
0.984383 12.350 11.800 12.225 -1.800 10.425 198000 0.025 0 0.025 0.025 0.025 -0.014344
0.983207 ... ... 11.225 -1.800 9.425 199000 0.025 0 0.025 ... ... -0.015547
0.981791 8.500 8.250 10.225 -1.800 8.425 200000 0.025 0 0.025 ... ... -0.016987
0.980056 ... ... 9.225 -1.800 7.425 201000 0.025 0 0.025 ... ... -0.018757
0.977869 ... ... 8.225 -1.800 6.425 202000 0.025 0 0.025 ... ... -0.020985
0.959615 ... ... 7.225 -1.775 5.450 203000 0.050 0.025 0.025 0.050 0.050 -0.039466
0.939034 ... ... 6.250 -1.775 4.475 204000 0.075 0.025 0.050 0.050 0.050 -0.060196
0.900815 ... ... 5.275 -1.750 3.525 205000 0.125 0.050 0.075 0.125 0.050 -0.098582
0.832426 3.500 2.650 4.325 -1.700 2.625 206000 0.225 0.100 0.125 0.225 0.100 -0.167135
0.719683 3.075 3.075 3.375 -1.550 1.825 207000 0.425 0.250 0.175 0.500 0.125 -0.280012
0.569721 1.875 0.950 2.500 -1.350 1.150 208000 0.750 0.450 0.300 0.900 0.225 -0.430043
0.402122 2.025 0.600 1.725 -1.050 0.675 209000 1.275 0.750 0.525 1.500 0.500 -0.597633
0.257706 1.450 0.350 1.125 -0.750 0.375 210000 1.975 1.050 0.925 2.300 0.525 -0.741964
0.153497 0.525 0.200 0.675 -0.475 0.200 211000 2.800 1.325 1.475 2.400 0.975 -0.846027
0.097415 0.300 0.150 0.375 -0.250 0.125 212000 3.725 1.550 2.175 ... ... -0.901961
0.060067 0.175 0.150 0.225 -0.150 0.075 213000 4.675 1.650 3.025 ... ... -0.939135
0.039732 0.150 0.125 0.150 -0.100 0.050 214000 5.650 1.700 3.950 3.400 3.400 -0.959315
0.035435 ... ... 0.100 -0.050 0.050 215000 6.650 1.750 4.900 ... ... -0.963566
0.019178 ... ... 0.075 -0.050 0.025 216000 7.625 1.775 5.850 ... ... -0.979587
0.017502 ... ... 0.050 -0.025 0.025 217000 8.625 1.775 6.850 ... ... -0.981219
0.009687 0.025 0.025 0.025 -0.012 0.013 218000 9.600 1.775 7.825 ... ... -0.997489
0.008978 ... ... 0.025 -0.012 0.013 219000 10.600 1.775 8.825 ... ... -0.997484
0.008377 ... ... 0.025 -0.012 0.013 220000 11.600 1.775 9.825 ... ... -0.997478
0.007863 ... ... 0.025 -0.012 0.013 221000 12.600 1.800 10.800 ... ... -0.997472
0.007415 ... ... 0.013 0 0.013 222000 13.600 1.800 11.800 ... ... -0.997467
0.007021 ... ... 0.013 0 0.013 223000 14.600 1.800 12.800 ... ... -0.997461
0.006676 ... ... 0.013 0 0.013 224000 15.600 1.800 13.800 ... ... -0.997455
0.006363 ... ... 0.013 0 0.013 225000 16.600 1.800 14.800 ... ... -0.99745
0.006084 ... ... 0.013 0 0.013 226000 17.600 1.800 15.800 ... ... -0.997444
0.005834 ... ... 0.013 0 0.013 227000 18.600 1.800 16.800 ... ... -0.997438
0.005603 ... ... 0.013 0 0.013 228000 19.600 1.800 17.800 ... ... -0.997433
0.005394 ... ... 0.013 0 0.013 229000 20.600 1.800 18.800 ... ... -0.997427
0.005204 ... ... 0.013 0 0.013 230000 21.600 1.800 19.800 ... ... -0.997422
0.005027 ... ... 0.013 0 0.013 231000 22.600 1.800 20.800 ... ... -0.997416
0.004863 ... ... 0.013 0 0.013 232000 23.600 1.800 21.800 ... ... -0.99741
0.004712 ... ... 0.013 0 0.013 233000 24.600 1.800 22.800 ... ... -0.997405
0.004573 ... ... 0.013 0 0.013 234000 25.600 1.800 23.800 ... ... -0.997399
0.004441 ... ... 0.013 0 0.013 235000 26.600 1.800 24.800 ... ... -0.997393
0.004319 ... ... 0.013 0 0.013 236000 27.600 1.800 25.800 ... ... -0.997388
0.004204 ... ... 0.013 0 0.013 237000 28.600 1.800 26.800 ... ... -0.997382
0.004097 ... ... 0.013 0 0.013 238000 29.600 1.800 27.800 ... ... -0.997377
0.003995 ... ... 0.013 0 0.013 239000 30.600 1.800 28.800 ... ... -0.997371
0.0039 ... ... 0.013 0 0.013 240000 31.600 1.800 29.800 ... ... -0.997365
0.00381 ... ... 0.013 0 0.013 241000 32.600 1.800 30.800 ... ... -0.99736
0.003725 ... ... 0.013 0 0.013 242000 33.600 1.800 31.800 ... ... -0.997354
0.003644 ... ... 0.013 0 0.013 243000 34.600 1.800 32.800 ... ... -0.997349
0.003567 ... ... 0.013 0 0.013 244000 35.600 1.800 33.800 ... ... -0.997343
0.003494 ... ... 0.013 0 0.013 245000 36.600 1.800 34.800 ... ... -0.997338
0.003424 ... ... 0.013 0 0.013 246000 37.600 1.800 35.800 ... ... -0.997332
0.003358 ... ... 0.013 0 0.013 247000 38.600 1.800 36.800 ... ... -0.997326
0.003295 ... ... 0.013 0 0.013 248000 39.600 1.800 37.800 ... ... -0.997321
0.003235 ... ... 0.013 0 0.013 249000 40.600 1.800 38.800 ... ... -0.997315
0.003178 ... ... 0.013 0 0.013 250000 41.600 1.800 39.800 ... ... -0.99731
0.003123 ... ... 0.013 0 0.013 251000 42.600 1.800 40.800 ... ... -0.997304
0.003069 ... ... 0.013 0 0.013 252000 43.600 1.800 41.800 ... ... -0.997299
0.003018 ... ... 0.013 0 0.013 253000 44.600 1.800 42.800 ... ... -0.997293
0.002969 ... ... 0.013 0 0.013 254000 45.600 1.800 43.800 ... ... -0.997288
0.002923 ... ... 0.013 0 0.013 255000 46.600 1.800 44.800 ... ... -0.997282
0.002878 ... ... 0.013 0 0.013 256000 47.600 1.800 45.800 ... ... -0.997277
0.002835 ... ... 0.013 0 0.013 257000 48.600 1.800 46.800 ... ... -0.997271
0.002794 ... ... 0.013 0 0.013 258000 49.600 1.800 47.800 ... ... -0.997266
0.002753 ... ... 0.013 0 0.013 259000 50.600 1.800 48.800 ... ... -0.99726
0.002714 ... ... 0.013 0 0.013 260000 51.600 1.800 49.800 ... ... -0.997255
0.002677 ... ... 0.013 0 0.013 261000 52.600 1.800 50.800 ... ... -0.997249
0.00264 ... ... 0.013 0 0.013 262000 53.600 1.800 51.800 ... ... -0.997244
0.002571 ... ... 0.013 0 0.013 264000 55.600 1.800 53.800 ... ... -0.997233
0.002507 ... ... 0.013 0 0.013 266000 57.600 1.800 55.800 ... ... -0.997222
0.002447 ... ... 0.013 0 0.013 268000 59.600 1.800 57.800 ... ... -0.997211
0.00239 ... ... 0.013 0 0.013 270000 61.600 1.800 59.800 ... ... -0.9972
0.002336 ... ... 0.013 0 0.013 272000 63.600 1.800 61.800 ... ... -0.997189
0.002285 ... ... 0.013 0 0.013 274000 65.600 1.800 63.800 ... ... -0.997179
0.002237 ... ... 0.013 0 0.013 276000 67.600 1.800 65.800 ... ... -0.997168
0.002192 ... ... 0.013 0 0.013 278000 69.600 1.800 67.800 ... ... -0.997157
0.002149 ... ... 0.013 0 0.013 280000 71.600 1.800 69.800 ... ... -0.997146
0.002108 ... ... 0.013 0 0.013 282000 73.600 1.800 71.800 ... ... -0.997135
0.002069 ... ... 0.013 0 0.013 284000 75.600 1.800 73.800 ... ... -0.997125
0.002032 ... ... 0.013 0 0.013 286000 77.600 1.800 75.800 ... ... -0.997114
0.001997 ... ... 0.013 0 0.013 288000 79.600 1.800 77.800 ... ... -0.997103
0.001963 ... ... 0.013 0 0.013 290000 81.600 1.800 79.800 ... ... -0.997093
0.001931 ... ... 0.013 0 0.013 292000 83.600 1.800 81.800 ... ... -0.997082
0.001899 ... ... 0.013 0 0.013 294000 85.600 1.800 83.800 ... ... -0.997072
0.00187 ... ... 0.013 0 0.013 296000 87.600 1.800 85.800 ... ... -0.997061
0.001841 ... ... 0.013 0 0.013 298000 89.600 1.800 87.800 ... ... -0.997051
0.001814 ... ... 0.013 0 0.013 300000 91.600 1.800 89.800 ... ... -0.99704
0.001788 ... ... 0.013 0 0.013 302000 93.600 1.800 91.800 ... ... -0.99703
0.001763 ... ... 0.013 0 0.013 304000 95.600 1.800 93.800 ... ... -0.997019
0.001739 ... ... 0.013 0 0.013 306000 97.600 1.800 95.800 ... ... -0.997009
0.001715 ... ... 0.013 0 0.013 308000 99.600 1.800 97.800 ... ... -0.996999
0.001693 ... ... 0.013 0 0.013 310000 101.600 1.800 99.800 ... ... -0.996988
0.001671 ... ... 0.013 0 0.013 312000 103.600 1.800 101.800 ... ... -0.996978
0.00165 ... ... 0.013 0 0.013 314000 105.600 1.800 103.800 ... ... -0.996968

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.