DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 243.425
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.9921 ... ... 138.525 0.900 139.425 104000 0.013 0 0.013 ... ... -0.000666
0.992035 ... ... 136.525 0.900 137.425 106000 0.013 0 0.013 ... ... -0.000681
0.991971 ... ... 134.525 0.900 135.425 108000 0.013 0 0.013 ... ... -0.000696
0.991906 ... ... 132.525 0.900 133.425 110000 0.013 0 0.013 ... ... -0.000711
0.991843 ... ... 130.525 0.900 131.425 112000 0.013 0 0.013 ... ... -0.000727
0.991779 ... ... 128.525 0.900 129.425 114000 0.013 0 0.013 ... ... -0.000743
0.991717 ... ... 126.525 0.900 127.425 116000 0.013 0 0.013 ... ... -0.000759
0.991654 ... ... 124.525 0.900 125.425 118000 0.013 0 0.013 ... ... -0.000776
0.991592 ... ... 122.525 0.900 123.425 120000 0.013 0 0.013 ... ... -0.000793
0.99153 ... ... 120.525 0.900 121.425 122000 0.013 0 0.013 ... ... -0.000811
0.991469 ... ... 118.525 0.900 119.425 124000 0.013 0 0.013 ... ... -0.000829
0.991408 ... ... 116.525 0.900 117.425 126000 0.013 0 0.013 ... ... -0.000848
0.991347 ... ... 114.525 0.900 115.425 128000 0.013 0 0.013 ... ... -0.000867
0.991287 ... ... 112.525 0.900 113.425 130000 0.013 0 0.013 ... ... -0.000887
0.991227 ... ... 110.525 0.900 111.425 132000 0.013 0 0.013 ... ... -0.000907
0.991168 ... ... 108.525 0.900 109.425 134000 0.013 0 0.013 ... ... -0.000928
0.991108 ... ... 106.525 0.900 107.425 136000 0.013 0 0.013 ... ... -0.00095
0.991049 ... ... 104.525 0.900 105.425 138000 0.013 0 0.013 ... ... -0.000973
0.990991 ... ... 102.525 0.900 103.425 140000 0.013 0 0.013 ... ... -0.000996
0.990933 ... ... 100.525 0.900 101.425 142000 0.013 0 0.013 ... ... -0.00102
0.990875 ... ... 98.525 0.900 99.425 144000 0.013 0 0.013 ... ... -0.001044
0.990817 ... ... 96.525 0.900 97.425 146000 0.013 0 0.013 ... ... -0.00107
0.990759 ... ... 94.525 0.900 95.425 148000 0.013 0 0.013 ... ... -0.001097
0.990702 ... ... 92.525 0.900 93.425 150000 0.013 0 0.013 ... ... -0.001124
0.990645 ... ... 90.525 0.900 91.425 152000 0.013 0 0.013 ... ... -0.001153
0.990589 ... ... 88.525 0.900 89.425 154000 0.013 0 0.013 ... ... -0.001182
0.990532 ... ... 86.525 0.900 87.425 156000 0.013 0 0.013 ... ... -0.001213
0.990504 ... ... 85.525 0.900 86.425 157000 0.013 0 0.013 ... ... -0.001229
0.990476 ... ... 84.525 0.900 85.425 158000 0.013 0 0.013 ... ... -0.001245
0.990448 ... ... 83.525 0.900 84.425 159000 0.013 0 0.013 ... ... -0.001262
0.99042 ... ... 82.525 0.900 83.425 160000 0.013 0 0.013 ... ... -0.001279
0.990392 ... ... 81.525 0.900 82.425 161000 0.013 0 0.013 ... ... -0.001296
0.990365 ... ... 80.525 0.900 81.425 162000 0.013 0 0.013 ... ... -0.001314
0.990337 ... ... 79.525 0.900 80.425 163000 0.013 0 0.013 ... ... -0.001332
0.990309 ... ... 78.525 0.900 79.425 164000 0.013 0 0.013 ... ... -0.00135
0.990282 ... ... 77.525 0.900 78.425 165000 0.013 0 0.013 ... ... -0.001369
0.990254 ... ... 76.525 0.900 77.425 166000 0.013 0 0.013 ... ... -0.001388
0.990227 ... ... 75.525 0.900 76.425 167000 0.013 0 0.013 ... ... -0.001408
0.990199 ... ... 74.525 0.900 75.425 168000 0.013 0 0.013 ... ... -0.001428
0.990172 ... ... 73.525 0.900 74.425 169000 0.013 0 0.013 ... ... -0.001449
0.990145 ... ... 72.525 0.900 73.425 170000 0.013 0 0.013 ... ... -0.00147
0.990118 ... ... 71.525 0.900 72.425 171000 0.013 0 0.013 ... ... -0.001491
0.990091 ... ... 70.525 0.900 71.425 172000 0.013 0 0.013 ... ... -0.001513
0.990063 ... ... 69.525 0.900 70.425 173000 0.013 0 0.013 ... ... -0.001536
0.990036 ... ... 68.525 0.900 69.425 174000 0.013 0 0.013 ... ... -0.00156
0.990009 ... ... 67.525 0.900 68.425 175000 0.013 0 0.013 ... ... -0.001584
0.989983 ... ... 66.525 0.900 67.425 176000 0.013 0 0.013 ... ... -0.001608
0.989956 ... ... 65.525 0.900 66.425 177000 0.013 0 0.013 ... ... -0.001633
0.989929 ... ... 64.525 0.900 65.425 178000 0.013 0 0.013 ... ... -0.001659
0.989902 ... ... 63.525 0.900 64.425 179000 0.013 0 0.013 ... ... -0.001686
0.989875 ... ... 62.525 0.900 63.425 180000 0.013 0 0.013 ... ... -0.001713
0.989849 ... ... 61.525 0.900 62.425 181000 0.013 0 0.013 ... ... -0.001741
0.989822 ... ... 60.525 0.900 61.425 182000 0.013 0 0.013 ... ... -0.00177
0.989795 ... ... 59.525 0.900 60.425 183000 0.013 0 0.013 ... ... -0.0018
0.989769 ... ... 58.525 0.900 59.425 184000 0.013 0 0.013 ... ... -0.00183
0.989742 ... ... 57.525 0.900 58.425 185000 0.013 0 0.013 ... ... -0.001862
0.989716 ... ... 56.525 0.900 57.425 186000 0.013 0 0.013 ... ... -0.001894
0.98969 ... ... 55.525 0.900 56.425 187000 0.013 0 0.013 ... ... -0.001928
0.989663 ... ... 54.525 0.900 55.425 188000 0.013 0 0.013 ... ... -0.001962
0.989637 ... ... 53.525 0.900 54.425 189000 0.013 0 0.013 ... ... -0.001998
0.989611 ... ... 52.525 0.900 53.425 190000 0.013 -0.012 0.025 ... ... -0.002035
0.989584 ... ... 51.525 0.900 52.425 191000 0.025 0 0.025 ... ... -0.003558
0.989558 ... ... 50.525 0.900 51.425 192000 0.025 0 0.025 ... ... -0.003625
0.989532 ... ... 49.525 0.900 50.425 193000 0.025 0 0.025 ... ... -0.003694
0.989506 ... ... 48.525 0.900 49.425 194000 0.025 0 0.025 ... ... -0.003766
0.98948 ... ... 47.525 0.900 48.425 195000 0.025 0 0.025 0.050 0.050 -0.00384
0.989454 ... ... 46.525 0.900 47.425 196000 0.025 0 0.025 ... ... -0.003917
0.989428 ... ... 45.525 0.900 46.425 197000 0.025 0 0.025 ... ... -0.003997
0.989402 ... ... 44.525 0.900 45.425 198000 0.025 0 0.025 ... ... -0.00408
0.989376 ... ... 43.525 0.900 44.425 199000 0.025 0 0.025 ... ... -0.004165
0.98935 ... ... 42.550 0.875 43.425 200000 0.025 -0.025 0.050 ... ... -0.004255
0.989325 ... ... 41.550 0.875 42.425 201000 0.025 -0.025 0.050 ... ... -0.004348
0.989299 ... ... 40.550 0.875 41.425 202000 0.025 -0.025 0.050 ... ... -0.004445
0.98643 ... ... 39.550 0.900 40.450 203000 0.050 0 0.050 ... ... -0.007926
0.986327 ... ... 38.550 0.900 39.450 204000 0.050 -0.025 0.075 ... ... -0.008108
0.98622 ... ... 37.575 0.875 38.450 205000 0.050 -0.025 0.075 ... ... -0.008297
0.98611 ... ... 36.575 0.875 37.450 206000 0.050 -0.025 0.075 ... ... -0.008494
0.985994 ... ... 35.575 0.875 36.450 207000 0.050 -0.025 0.075 ... ... -0.0087
0.982887 ... ... 34.575 0.900 35.475 208000 0.075 -0.025 0.100 ... ... -0.012234
0.982676 ... ... 33.575 0.900 34.475 209000 0.075 -0.025 0.100 ... ... -0.012541
0.982456 ... ... 32.600 0.875 33.475 210000 0.075 -0.025 0.100 ... ... -0.012864
0.982225 ... ... 31.600 0.875 32.475 211000 0.075 -0.025 0.100 ... ... -0.013204
0.978875 ... ... 30.600 0.900 31.500 212000 0.100 0 0.100 ... ... -0.016886
0.978525 ... ... 29.600 0.900 30.500 213000 0.100 0 0.100 0.100 0.100 -0.017351
0.978155 ... ... 28.600 0.900 29.500 214000 0.100 0 0.100 ... ... -0.017843
0.974586 ... ... 27.600 0.925 28.525 215000 0.125 0 0.125 ... ... -0.021693
0.974072 ... ... 26.625 0.900 27.525 216000 0.125 0 0.125 ... ... -0.022337
0.973524 ... ... 25.625 0.900 26.525 217000 0.125 0 0.125 ... ... -0.023022
0.969653 ... ... 24.650 0.900 25.550 218000 0.150 0 0.150 ... ... -0.027143
0.968921 ... ... 23.650 0.900 24.550 219000 0.150 0 0.150 ... ... -0.028022
0.968138 ... ... 22.650 0.900 23.550 220000 0.150 0 0.150 ... ... -0.028963
0.967296 ... ... 21.675 0.875 22.550 221000 0.150 -0.025 0.175 ... ... -0.029972
0.966389 ... ... 20.700 0.850 21.550 222000 0.150 -0.050 0.200 ... ... -0.031057
0.961716 ... ... 19.700 0.875 20.575 223000 0.175 -0.025 0.200 0.175 0.175 -0.035969
0.960511 ... ... 18.725 0.850 19.575 224000 0.175 -0.050 0.225 ... ... -0.037369
0.95542 ... ... 17.750 0.850 18.600 225000 0.200 -0.050 0.250 0.200 0.200 -0.042691
0.95009 ... ... 16.775 0.850 17.625 226000 0.225 -0.050 0.275 ... ... -0.048244
0.940907 ... ... 15.800 0.875 16.675 227000 0.250 -0.050 0.300 ... ... -0.054083
0.934943 ... ... 14.850 0.850 15.700 228000 0.300 -0.050 0.350 0.350 0.350 -0.063818
0.925115 ... ... 13.900 0.850 14.750 229000 0.325 -0.075 0.400 ... ... -0.070413
0.91821 ... ... 12.950 0.825 13.775 230000 0.375 -0.075 0.450 0.475 0.325 -0.080951
0.907321 ... ... 12 0.825 12.825 231000 0.425 -0.075 0.500 ... ... -0.092022
0.892528 ... ... 11.075 0.825 11.900 232000 0.500 -0.075 0.575 0.525 0.525 -0.106965
0.874048 ... ... 10.175 0.825 11 233000 0.575 -0.100 0.675 ... ... -0.122586
0.854908 ... ... 9.300 0.800 10.100 234000 0.675 -0.100 0.775 0.800 0.575 -0.142007
0.834757 ... ... 8.450 0.750 9.200 235000 0.800 -0.125 0.925 ... ... -0.165039
0.810737 ... ... 7.600 0.725 8.325 236000 0.925 -0.150 1.075 1.100 0.900 -0.189108
0.780722 ... ... 6.775 0.725 7.500 237000 1.075 -0.200 1.275 1.300 1.125 -0.216937
0.749377 ... ... 6 0.675 6.675 238000 1.250 -0.225 1.475 1.550 1.275 -0.248494
0.714239 ... ... 5.250 0.625 5.875 239000 1.450 -0.275 1.725 1.575 1.575 -0.28382
0.673806 ... ... 4.525 0.600 5.125 240000 1.700 -0.300 2 1.500 1.500 -0.32442
0.628811 4.700 4.700 3.850 0.575 4.425 241000 2 -0.350 2.350 2.050 2.050 -0.369548
0.580004 3.925 2.950 3.250 0.525 3.775 242000 2.350 -0.375 2.725 2.425 2.075 -0.418448
0.528104 2.975 2.975 2.700 0.475 3.175 243000 2.750 -0.425 3.175 2.825 2.700 -0.470393
0.473796 2.675 2.050 2.225 0.400 2.625 244000 3.200 -0.500 3.700 ... ... -0.524693
0.419351 2.125 1.750 1.800 0.375 2.175 245000 3.725 -0.550 4.275 3.325 3.325 -0.579879
0.364552 1.400 1.325 1.450 0.300 1.750 246000 4.325 -0.600 4.925 4.700 4.700 -0.633746
0.312342 ... ... 1.150 0.250 1.400 247000 4.975 -0.650 5.625 ... ... -0.685766
0.262872 0.875 0.775 0.925 0.175 1.100 248000 5.675 -0.700 6.375 5.500 5.500 -0.734981
0.220133 0.875 0.850 0.725 0.150 0.875 249000 6.425 -0.750 7.175 5.975 5.975 -0.780276
0.180221 0.675 0.525 0.575 0.100 0.675 250000 7.250 -0.775 8.025 ... ... -0.816956
0.146967 0.525 0.525 0.450 0.075 0.525 251000 8.100 -0.825 8.925 ... ... -0.849802
0.121924 0.450 0.350 0.350 0.075 0.425 252000 8.975 -0.850 9.825 9.325 9.325 -0.878622
0.097426 ... ... 0.275 0.050 0.325 253000 9.900 -0.850 10.750 ... ... -0.898451
0.08264 0.200 0.200 0.225 0.050 0.275 254000 10.850 -0.850 11.700 ... ... -0.912859
0.068578 0.200 0.175 0.200 0.025 0.225 255000 11.800 -0.850 12.650 ... ... -0.926486
0.060131 0.175 0.175 0.150 0.050 0.200 256000 12.750 -0.875 13.625 ... ... -0.939623
0.052238 ... ... 0.125 0.050 0.175 257000 13.725 -0.875 14.600 ... ... -0.94722
0.044773 ... ... 0.125 0.025 0.150 258000 14.700 -0.875 15.575 ... ... -0.954387
0.037622 ... ... 0.100 0.025 0.125 259000 15.675 -0.875 16.550 ... ... -0.961232
0.030672 ... ... 0.100 0 0.100 260000 16.675 -0.875 17.550 ... ... -0.962466
0.023796 ... ... 0.075 0 0.075 261000 17.650 -0.875 18.525 ... ... -0.968755
0.022882 ... ... 0.075 0 0.075 262000 18.625 -0.900 19.525 ... ... -0.974967
0.016193 ... ... 0.075 -0.025 0.050 263000 19.625 -0.900 20.525 ... ... -0.975496
0.015618 ... ... 0.050 0 0.050 264000 20.600 -0.925 21.525 ... ... -0.981491
0.01509 ... ... 0.050 0 0.050 265000 21.600 -0.900 22.500 ... ... -0.981726
0.008462 ... ... 0.050 -0.025 0.025 266000 22.600 -0.900 23.500 ... ... -0.981939
0.008191 ... ... 0.050 -0.025 0.025 267000 23.575 -0.925 24.500 ... ... -0.987712
0.007942 ... ... 0.050 -0.025 0.025 268000 24.575 -0.925 25.500 ... ... -0.987688
0.007708 ... ... 0.050 -0.025 0.025 269000 25.575 -0.925 26.500 ... ... -0.987665
0.00749 ... ... 0.025 0 0.025 270000 26.575 -0.925 27.500 ... ... -0.987641
0.007286 ... ... 0.025 0 0.025 271000 27.575 -0.900 28.475 ... ... -0.987618
0.007095 ... ... 0.025 0 0.025 272000 28.575 -0.900 29.475 ... ... -0.987595
0.006916 ... ... 0.025 0 0.025 273000 29.575 -0.900 30.475 ... ... -0.987571
0.006746 ... ... 0.025 0 0.025 274000 30.575 -0.900 31.475 ... ... -0.987548
0.006587 ... ... 0.025 0 0.025 275000 31.575 -0.900 32.475 ... ... -0.987525
0.006436 ... ... 0.025 0 0.025 276000 32.575 -0.900 33.475 ... ... -0.987502
0.003684 ... ... 0.013 0 0.013 277000 33.575 -0.900 34.475 ... ... -0.987478
0.003603 ... ... 0.013 0 0.013 278000 34.575 -0.900 35.475 ... ... -0.987455
0.003526 ... ... 0.013 0 0.013 279000 35.575 -0.900 36.475 ... ... -0.987432
0.003452 ... ... 0.013 0 0.013 280000 36.575 -0.900 37.475 ... ... -0.987409
0.003383 ... ... 0.013 0 0.013 281000 37.575 -0.900 38.475 ... ... -0.987386
0.003316 ... ... 0.013 0 0.013 282000 38.575 -0.900 39.475 ... ... -0.987363
0.003253 ... ... 0.013 0 0.013 283000 39.575 -0.900 40.475 ... ... -0.98734
0.003193 ... ... 0.013 0 0.013 284000 40.575 -0.900 41.475 ... ... -0.987317
0.003135 ... ... 0.013 0 0.013 285000 41.575 -0.900 42.475 ... ... -0.987294
0.00308 ... ... 0.013 0 0.013 286000 42.575 -0.900 43.475 ... ... -0.987271
0.003027 ... ... 0.013 0 0.013 287000 43.575 -0.900 44.475 ... ... -0.987249
0.002975 ... ... 0.013 0 0.013 288000 44.575 -0.900 45.475 ... ... -0.987226
0.002927 ... ... 0.013 0 0.013 289000 45.575 -0.900 46.475 ... ... -0.987203
0.00288 ... ... 0.013 0 0.013 290000 46.575 -0.900 47.475 ... ... -0.98718
0.002835 ... ... 0.013 0 0.013 291000 47.575 -0.900 48.475 ... ... -0.987158
0.002792 ... ... 0.013 0 0.013 292000 48.575 -0.900 49.475 ... ... -0.987135
0.00275 ... ... 0.013 0 0.013 293000 49.575 -0.900 50.475 ... ... -0.987112
0.00271 ... ... 0.013 0 0.013 294000 50.575 -0.900 51.475 ... ... -0.98709
0.002671 ... ... 0.013 0 0.013 295000 51.575 -0.900 52.475 ... ... -0.987067
0.002633 ... ... 0.013 0 0.013 296000 52.575 -0.900 53.475 ... ... -0.987045
0.002596 ... ... 0.013 0 0.013 297000 53.575 -0.900 54.475 ... ... -0.987022
0.002561 ... ... 0.013 0 0.013 298000 54.575 -0.900 55.475 ... ... -0.986999
0.002527 ... ... 0.013 0 0.013 299000 55.575 -0.900 56.475 ... ... -0.986977
0.002494 ... ... 0.013 0 0.013 300000 56.575 -0.900 57.475 ... ... -0.986954
0.002463 ... ... 0.013 0 0.013 301000 57.575 -0.900 58.475 ... ... -0.986932
0.002432 ... ... 0.013 0 0.013 302000 58.575 -0.900 59.475 ... ... -0.98691
0.002402 ... ... 0.013 0 0.013 303000 59.575 -0.900 60.475 ... ... -0.986887
0.002374 ... ... 0.013 0 0.013 304000 60.575 -0.900 61.475 ... ... -0.986865
0.002318 ... ... 0.013 0 0.013 306000 62.575 -0.900 63.475 ... ... -0.98682
0.002265 ... ... 0.013 0 0.013 308000 64.575 -0.900 65.475 ... ... -0.986775
0.002216 ... ... 0.013 0 0.013 310000 66.575 -0.900 67.475 ... ... -0.986731
0.002169 ... ... 0.013 0 0.013 312000 68.575 -0.900 69.475 ... ... -0.986686
0.002125 ... ... 0.013 0 0.013 314000 70.575 -0.900 71.475 ... ... -0.986642
0.002083 ... ... 0.013 0 0.013 316000 72.575 -0.900 73.475 ... ... -0.986598
0.002043 ... ... 0.013 0 0.013 318000 74.575 -0.900 75.475 ... ... -0.986554
0.002005 ... ... 0.013 0 0.013 320000 76.575 -0.900 77.475 ... ... -0.98651
0.001969 ... ... 0.013 0 0.013 322000 78.575 -0.900 79.475 ... ... -0.986466
0.001934 ... ... 0.013 0 0.013 324000 80.575 -0.900 81.475 ... ... -0.986422
0.001901 ... ... 0.013 0 0.013 326000 82.575 -0.900 83.475 ... ... -0.986378
0.001869 ... ... 0.013 0 0.013 328000 84.575 -0.900 85.475 ... ... -0.986334
0.001839 ... ... 0.013 0 0.013 330000 86.575 -0.900 87.475 ... ... -0.98629
0.00181 ... ... 0.013 0 0.013 332000 88.575 -0.900 89.475 ... ... -0.986247
0.001782 ... ... 0.013 0 0.013 334000 90.575 -0.900 91.475 ... ... -0.986203
0.001755 ... ... 0.013 0 0.013 336000 92.575 -0.900 93.475 ... ... -0.98616
0.001729 ... ... 0.013 0 0.013 338000 94.575 -0.900 95.475 ... ... -0.986116
0.001705 ... ... 0.013 0 0.013 340000 96.575 -0.900 97.475 ... ... -0.986073
0.001681 ... ... 0.013 0 0.013 342000 98.575 -0.900 99.475 ... ... -0.98603
0.001658 ... ... 0.013 0 0.013 344000 100.575 -0.900 101.475 ... ... -0.985986
0.001635 ... ... 0.013 0 0.013 346000 102.575 -0.900 103.475 ... ... -0.985943
0.001614 ... ... 0.013 0 0.013 348000 104.575 -0.900 105.475 ... ... -0.9859
0.001593 ... ... 0.013 0 0.013 350000 106.575 -0.900 107.475 ... ... -0.985857
0.001573 ... ... 0.013 0 0.013 352000 108.575 -0.900 109.475 ... ... -0.985815
0.001554 ... ... 0.013 0 0.013 354000 110.575 -0.900 111.475 ... ... -0.985772
0.001535 ... ... 0.013 0 0.013 356000 112.575 -0.900 113.475 ... ... -0.985729
0.001517 ... ... 0.013 0 0.013 358000 114.575 -0.900 115.475 ... ... -0.985687
0.0015 ... ... 0.013 0 0.013 360000 116.575 -0.900 117.475 ... ... -0.985644
0.001483 ... ... 0.013 0 0.013 362000 118.575 -0.900 119.475 ... ... -0.985601

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.