DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.825
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991819 ... ... 139.425 -5.600 133.825 106000 0.013 0 0.013 ... ... -0.000701
0.991753 ... ... 137.425 -5.600 131.825 108000 0.013 0 0.013 ... ... -0.000717
0.991686 ... ... 135.425 -5.600 129.825 110000 0.013 0 0.013 ... ... -0.000733
0.991621 ... ... 133.425 -5.600 127.825 112000 0.013 0 0.013 ... ... -0.000749
0.991555 ... ... 131.425 -5.600 125.825 114000 0.013 0 0.013 ... ... -0.000766
0.991491 ... ... 129.425 -5.600 123.825 116000 0.013 0 0.013 ... ... -0.000783
0.991426 ... ... 127.425 -5.600 121.825 118000 0.013 0 0.013 ... ... -0.000801
0.991362 ... ... 125.425 -5.600 119.825 120000 0.013 0 0.013 ... ... -0.000819
0.991299 ... ... 123.425 -5.600 117.825 122000 0.013 0 0.013 ... ... -0.000838
0.991236 ... ... 121.425 -5.600 115.825 124000 0.013 0 0.013 ... ... -0.000857
0.991173 ... ... 119.425 -5.600 113.825 126000 0.013 0 0.013 ... ... -0.000877
0.99111 ... ... 117.425 -5.600 111.825 128000 0.013 0 0.013 ... ... -0.000897
0.991048 ... ... 115.425 -5.600 109.825 130000 0.013 0 0.013 ... ... -0.000918
0.990987 ... ... 113.425 -5.600 107.825 132000 0.013 0 0.013 ... ... -0.00094
0.990925 ... ... 111.425 -5.600 105.825 134000 0.013 0 0.013 ... ... -0.000962
0.990864 ... ... 109.425 -5.600 103.825 136000 0.013 0 0.013 ... ... -0.000985
0.990804 ... ... 107.425 -5.600 101.825 138000 0.013 0 0.013 ... ... -0.001009
0.990743 ... ... 105.425 -5.600 99.825 140000 0.013 0 0.013 ... ... -0.001034
0.990683 ... ... 103.425 -5.600 97.825 142000 0.013 0 0.013 ... ... -0.001059
0.990623 ... ... 101.425 -5.600 95.825 144000 0.013 0 0.013 ... ... -0.001086
0.990564 ... ... 99.425 -5.600 93.825 146000 0.013 0 0.013 ... ... -0.001113
0.990505 ... ... 97.425 -5.600 91.825 148000 0.013 0 0.013 ... ... -0.001142
0.990446 ... ... 95.425 -5.600 89.825 150000 0.013 0 0.013 ... ... -0.001171
0.990387 ... ... 93.425 -5.600 87.825 152000 0.013 0 0.013 ... ... -0.001202
0.990329 ... ... 91.425 -5.600 85.825 154000 0.013 0 0.013 ... ... -0.001234
0.990271 ... ... 89.425 -5.600 83.825 156000 0.013 0 0.013 ... ... -0.001267
0.990213 ... ... 87.425 -5.600 81.825 158000 0.013 0 0.013 ... ... -0.001302
0.990184 ... ... 86.425 -5.600 80.825 159000 0.013 0 0.013 ... ... -0.001319
0.990155 ... ... 85.425 -5.600 79.825 160000 0.013 0 0.013 ... ... -0.001338
0.990127 ... ... 84.425 -5.600 78.825 161000 0.013 0 0.013 ... ... -0.001356
0.990098 ... ... 83.425 -5.600 77.825 162000 0.013 0 0.013 ... ... -0.001375
0.99007 ... ... 82.425 -5.600 76.825 163000 0.013 0 0.013 ... ... -0.001395
0.990041 ... ... 81.425 -5.600 75.825 164000 0.013 0 0.013 ... ... -0.001415
0.990013 ... ... 80.425 -5.600 74.825 165000 0.013 0 0.013 ... ... -0.001435
0.989984 ... ... 79.425 -5.600 73.825 166000 0.013 0 0.013 ... ... -0.001456
0.989956 ... ... 78.425 -5.600 72.825 167000 0.013 0 0.013 ... ... -0.001478
0.989928 ... ... 77.425 -5.600 71.825 168000 0.013 0 0.013 ... ... -0.0015
0.9899 ... ... 76.425 -5.600 70.825 169000 0.013 0 0.013 ... ... -0.001522
0.989872 ... ... 75.425 -5.600 69.825 170000 0.013 0 0.013 ... ... -0.001545
0.989844 ... ... 74.425 -5.600 68.825 171000 0.013 0 0.013 ... ... -0.001569
0.989816 ... ... 73.425 -5.600 67.825 172000 0.013 0 0.013 ... ... -0.001593
0.989788 ... ... 72.425 -5.600 66.825 173000 0.013 0 0.013 ... ... -0.001618
0.98976 ... ... 71.425 -5.600 65.825 174000 0.013 0 0.013 ... ... -0.001644
0.989732 ... ... 70.425 -5.600 64.825 175000 0.013 0 0.013 ... ... -0.00167
0.989704 ... ... 69.425 -5.600 63.825 176000 0.013 0 0.013 ... ... -0.001697
0.989677 ... ... 68.425 -5.600 62.825 177000 0.013 0 0.013 ... ... -0.001725
0.989649 ... ... 67.425 -5.600 61.825 178000 0.013 0 0.013 ... ... -0.001753
0.989621 ... ... 66.425 -5.600 60.825 179000 0.013 0 0.013 ... ... -0.001783
0.989594 ... ... 65.425 -5.600 59.825 180000 0.013 0 0.013 ... ... -0.001813
0.989566 ... ... 64.425 -5.600 58.825 181000 0.013 0 0.013 ... ... -0.001844
0.989539 ... ... 63.425 -5.600 57.825 182000 0.013 0 0.013 ... ... -0.001876
0.989512 ... ... 62.425 -5.600 56.825 183000 0.013 0 0.013 ... ... -0.001909
0.989484 ... ... 61.425 -5.600 55.825 184000 0.013 0 0.013 ... ... -0.001944
0.989457 ... ... 60.425 -5.600 54.825 185000 0.013 0 0.013 ... ... -0.001979
0.98943 ... ... 59.425 -5.600 53.825 186000 0.013 0 0.013 ... ... -0.002015
0.989402 ... ... 58.425 -5.600 52.825 187000 0.013 0 0.013 ... ... -0.002053
0.989375 ... ... 57.425 -5.600 51.825 188000 0.013 0 0.013 ... ... -0.002092
0.989348 ... ... 56.425 -5.600 50.825 189000 0.013 0 0.013 ... ... -0.002133
0.989321 ... ... 55.425 -5.600 49.825 190000 0.013 0 0.013 ... ... -0.002175
0.989294 ... ... 54.425 -5.600 48.825 191000 0.013 0 0.013 ... ... -0.002218
0.989267 ... ... 53.425 -5.600 47.825 192000 0.013 0 0.013 ... ... -0.002262
0.98924 ... ... 52.425 -5.600 46.825 193000 0.013 0 0.013 ... ... -0.002308
0.989213 ... ... 51.425 -5.600 45.825 194000 0.013 0 0.013 ... ... -0.002357
0.989186 ... ... 50.425 -5.600 44.825 195000 0.013 0 0.013 ... ... -0.002407
0.989159 ... ... 49.425 -5.600 43.825 196000 0.013 0 0.013 ... ... -0.00246
0.989133 ... ... 48.425 -5.600 42.825 197000 0.013 0 0.013 ... ... -0.002515
0.989106 ... ... 47.425 -5.600 41.825 198000 0.013 0 0.013 ... ... -0.002572
0.989079 ... ... 46.425 -5.600 40.825 199000 0.013 0 0.013 ... ... -0.002631
0.989053 ... ... 45.425 -5.600 39.825 200000 0.013 0 0.013 ... ... -0.002692
0.989026 ... ... 44.425 -5.600 38.825 201000 0.025 0.012 0.013 ... ... -0.004712
0.989 ... ... 43.425 -5.600 37.825 202000 0.025 0.012 0.013 ... ... -0.004826
0.988973 ... ... 42.425 -5.600 36.825 203000 0.025 0 0.025 ... ... -0.004945
0.988947 ... ... 41.425 -5.600 35.825 204000 0.025 0 0.025 ... ... -0.005069
0.988921 ... ... 40.425 -5.600 34.825 205000 0.025 0 0.025 ... ... -0.005201
0.988894 ... ... 39.425 -5.600 33.825 206000 0.025 0 0.025 ... ... -0.00534
0.988868 ... ... 38.425 -5.600 32.825 207000 0.025 0 0.025 ... ... -0.005485
0.985209 ... ... 37.425 -5.575 31.850 208000 0.050 0.025 0.025 ... ... -0.009782
0.98506 ... ... 36.425 -5.575 30.850 209000 0.050 0.025 0.025 ... ... -0.010057
0.984904 ... ... 35.425 -5.575 29.850 210000 0.050 0.025 0.025 ... ... -0.010348
0.984739 ... ... 34.425 -5.575 28.850 211000 0.050 0.025 0.025 ... ... -0.010656
0.984565 ... ... 33.425 -5.575 27.850 212000 0.050 0.025 0.025 ... ... -0.010983
0.98438 28.400 28.400 32.450 -5.600 26.850 213000 0.075 0.025 0.050 ... ... -0.015482
0.980163 ... ... 31.450 -5.575 25.875 214000 0.075 0.025 0.050 ... ... -0.015979
0.979805 ... ... 30.450 -5.575 24.875 215000 0.075 0.025 0.050 ... ... -0.01651
0.97942 ... ... 29.450 -5.575 23.875 216000 0.075 0.025 0.050 0.050 0.050 -0.017079
0.979008 ... ... 28.450 -5.575 22.875 217000 0.075 0.025 0.050 0.050 0.050 -0.01769
0.974293 ... ... 27.450 -5.550 21.900 218000 0.100 0.050 0.050 0.050 0.050 -0.022746
0.973638 ... ... 26.475 -5.575 20.900 219000 0.100 0.025 0.075 ... ... -0.023612
0.968652 ... ... 25.475 -5.550 19.925 220000 0.125 0.050 0.075 ... ... -0.028898
0.967697 ... ... 24.475 -5.550 18.925 221000 0.125 0.050 0.075 ... ... -0.030082
0.962317 ... ... 23.475 -5.525 17.950 222000 0.150 0.075 0.075 ... ... -0.035739
0.956723 18.500 18.500 22.475 -5.500 16.975 223000 0.175 0.100 0.075 ... ... -0.041595
0.950851 ... ... 21.500 -5.500 16 224000 0.200 0.100 0.100 ... ... -0.04772
0.944634 18.075 18.075 20.500 -5.475 15.025 225000 0.225 0.125 0.100 0.150 0.150 -0.054185
0.934024 ... ... 19.525 -5.450 14.075 226000 0.275 0.150 0.125 0.225 0.225 -0.065018
0.923034 ... ... 18.525 -5.400 13.125 227000 0.300 0.175 0.125 ... ... -0.07242
0.911495 15.925 15.600 17.550 -5.375 12.175 228000 0.350 0.200 0.150 0.300 0.300 -0.084279
0.899216 ... ... 16.550 -5.325 11.225 229000 0.425 0.275 0.150 ... ... -0.100432
0.882537 14.050 14.050 15.575 -5.275 10.300 230000 0.500 0.325 0.175 0.500 0.225 -0.117263
0.861626 ... ... 14.600 -5.200 9.400 231000 0.600 0.400 0.200 0.500 0.300 -0.138277
0.8367 ... ... 13.625 -5.100 8.525 232000 0.725 0.500 0.225 0.425 0.350 -0.163257
0.807956 ... ... 12.675 -5 7.675 233000 0.850 0.600 0.250 0.725 0.450 -0.189407
0.775517 ... ... 11.725 -4.875 6.850 234000 1.025 0.725 0.300 0.950 0.400 -0.222119
0.737452 9.225 7.375 10.775 -4.700 6.075 235000 1.250 0.875 0.375 1.400 0.325 -0.260433
0.696331 ... ... 9.850 -4.525 5.325 236000 1.500 1.075 0.425 1.350 0.450 -0.30176
0.650764 7.825 7.825 8.925 -4.300 4.625 237000 1.800 1.275 0.525 1.700 0.475 -0.347492
0.601616 8.275 3.825 8.050 -4.075 3.975 238000 2.150 1.525 0.625 2.275 0.600 -0.396761
0.549373 3.025 3.025 7.200 -3.800 3.400 239000 2.575 1.800 0.775 2.700 0.725 -0.449073
0.496028 2.975 2.450 6.375 -3.500 2.875 240000 3.025 2.075 0.950 3 1.250 -0.502564
0.442356 4.425 2.400 5.600 -3.200 2.400 241000 3.550 2.375 1.175 3.400 1.225 -0.556657
0.389138 5.100 2.325 4.850 -2.875 1.975 242000 4.150 2.725 1.425 3.950 1.300 -0.609183
0.3372 3.300 1.700 4.175 -2.575 1.600 243000 4.775 3.025 1.750 3.775 1.825 -0.660961
0.289474 3.750 1.425 3.550 -2.250 1.300 244000 5.475 3.350 2.125 4.550 2.200 -0.708474
0.245923 2.800 1.200 2.975 -1.925 1.050 245000 6.225 3.675 2.550 4.200 2.375 -0.75176
0.207696 2.650 0.850 2.475 -1.625 0.850 246000 7 3.950 3.050 5.300 3.725 -0.792559
0.172752 2.250 1.125 2.050 -1.375 0.675 247000 7.825 4.225 3.600 4.600 4.100 -0.827564
0.141198 1.850 0.550 1.650 -1.125 0.525 248000 8.700 4.475 4.225 4.525 3.925 -0.855396
0.11743 1.500 0.350 1.325 -0.900 0.425 249000 9.575 4.675 4.900 ... ... -0.882816
0.098426 1.150 0.300 1.050 -0.700 0.350 250000 10.500 4.875 5.625 10.075 10.075 -0.901666
0.079927 0.450 0.300 0.825 -0.550 0.275 251000 11.425 5.025 6.400 ... ... -0.920007
0.066451 0.725 0.250 0.650 -0.425 0.225 252000 12.375 5.175 7.200 ... ... -0.933251
0.053296 0.375 0.200 0.500 -0.325 0.175 253000 13.325 5.275 8.050 ... ... -0.946162
0.045635 0.300 0.150 0.375 -0.225 0.150 254000 14.300 5.350 8.950 ... ... -0.953512
0.038313 0.225 0.200 0.300 -0.175 0.125 255000 15.275 5.425 9.850 ... ... -0.960514
0.031213 0.100 0.100 0.225 -0.125 0.100 256000 16.250 5.475 10.775 ... ... -0.967278
0.024202 ... ... 0.175 -0.100 0.075 257000 17.225 5.500 11.725 ... ... -0.973921
0.023252 ... ... 0.150 -0.075 0.075 258000 18.225 5.525 12.700 ... ... -0.974529
0.016448 ... ... 0.100 -0.050 0.050 259000 19.225 5.550 13.675 ... ... -0.975077
0.015852 ... ... 0.100 -0.050 0.050 260000 20.200 5.550 14.650 ... ... -0.98116
0.015307 0.050 0.050 0.075 -0.025 0.050 261000 21.200 5.575 15.625 ... ... -0.981402
0.008583 ... ... 0.050 -0.025 0.025 262000 22.200 5.575 16.625 ... ... -0.981621
0.008303 ... ... 0.050 -0.025 0.025 263000 23.175 5.575 17.600 ... ... -0.98746
0.008046 ... ... 0.050 -0.025 0.025 264000 24.175 5.575 18.600 ... ... -0.987436
0.007806 ... ... 0.025 0 0.025 265000 25.175 5.575 19.600 ... ... -0.987412
0.007581 ... ... 0.025 0 0.025 266000 26.175 5.600 20.575 ... ... -0.987387
0.007372 ... ... 0.025 0 0.025 267000 27.175 5.600 21.575 ... ... -0.987363
0.007176 ... ... 0.025 0 0.025 268000 28.175 5.600 22.575 ... ... -0.987339
0.004103 ... ... 0.025 -0.012 0.013 269000 29.175 5.600 23.575 ... ... -0.987315
0.003999 ... ... 0.025 -0.012 0.013 270000 30.175 5.600 24.575 ... ... -0.987291
0.003901 ... ... 0.013 0 0.013 271000 31.175 5.600 25.575 ... ... -0.987267
0.003809 ... ... 0.013 0 0.013 272000 32.175 5.600 26.575 ... ... -0.987243
0.003721 ... ... 0.013 0 0.013 273000 33.175 5.600 27.575 ... ... -0.987219
0.003638 ... ... 0.013 0 0.013 274000 34.175 5.600 28.575 ... ... -0.987195
0.00356 ... ... 0.013 0 0.013 275000 35.175 5.600 29.575 ... ... -0.987171
0.003485 ... ... 0.013 0 0.013 276000 36.175 5.600 30.575 ... ... -0.987147
0.003414 ... ... 0.013 0 0.013 277000 37.175 5.600 31.575 ... ... -0.987123
0.003346 ... ... 0.013 0 0.013 278000 38.175 5.600 32.575 ... ... -0.9871
0.003282 ... ... 0.013 0 0.013 279000 39.175 5.600 33.575 ... ... -0.987076
0.003221 ... ... 0.013 0 0.013 280000 40.175 5.600 34.575 ... ... -0.987052
0.003162 ... ... 0.013 0 0.013 281000 41.175 5.600 35.575 ... ... -0.987028
0.003106 ... ... 0.013 0 0.013 282000 42.175 5.600 36.575 ... ... -0.987005
0.003052 ... ... 0.013 0 0.013 283000 43.175 5.600 37.575 ... ... -0.986981
0.003 ... ... 0.013 0 0.013 284000 44.175 5.600 38.575 ... ... -0.986957
0.00295 ... ... 0.013 0 0.013 285000 45.175 5.600 39.575 ... ... -0.986934
0.002902 ... ... 0.013 0 0.013 286000 46.175 5.600 40.575 ... ... -0.98691
0.002856 ... ... 0.013 0 0.013 287000 47.175 5.600 41.575 ... ... -0.986886
0.002813 ... ... 0.013 0 0.013 288000 48.175 5.600 42.575 ... ... -0.986863
0.00277 ... ... 0.013 0 0.013 289000 49.175 5.600 43.575 ... ... -0.986839
0.00273 ... ... 0.013 0 0.013 290000 50.175 5.600 44.575 ... ... -0.986816
0.00269 ... ... 0.013 0 0.013 291000 51.175 5.600 45.575 ... ... -0.986793
0.002652 ... ... 0.013 0 0.013 292000 52.175 5.600 46.575 ... ... -0.986769
0.002615 ... ... 0.013 0 0.013 293000 53.175 5.600 47.575 ... ... -0.986746
0.002579 ... ... 0.013 0 0.013 294000 54.175 5.600 48.575 ... ... -0.986723
0.002544 ... ... 0.013 0 0.013 295000 55.175 5.600 49.575 ... ... -0.986699
0.002511 ... ... 0.013 0 0.013 296000 56.175 5.600 50.575 ... ... -0.986676
0.002479 ... ... 0.013 0 0.013 297000 57.175 5.600 51.575 ... ... -0.986653
0.002448 ... ... 0.013 0 0.013 298000 58.175 5.600 52.575 ... ... -0.98663
0.002418 ... ... 0.013 0 0.013 299000 59.175 5.600 53.575 ... ... -0.986606
0.002389 ... ... 0.013 0 0.013 300000 60.175 5.600 54.575 ... ... -0.986583
0.002361 ... ... 0.013 0 0.013 301000 61.175 5.600 55.575 ... ... -0.98656
0.002333 ... ... 0.013 0 0.013 302000 62.175 5.600 56.575 ... ... -0.986537
0.002306 ... ... 0.013 0 0.013 303000 63.175 5.600 57.575 ... ... -0.986514
0.00228 ... ... 0.013 0 0.013 304000 64.175 5.600 58.575 ... ... -0.986491
0.002254 ... ... 0.013 0 0.013 305000 65.175 5.600 59.575 ... ... -0.986468
0.00223 ... ... 0.013 0 0.013 306000 66.175 5.600 60.575 ... ... -0.986445
0.002206 ... ... 0.013 0 0.013 307000 67.175 5.600 61.575 ... ... -0.986422
0.002182 ... ... 0.013 0 0.013 308000 68.175 5.600 62.575 ... ... -0.986399
0.00216 ... ... 0.013 0 0.013 309000 69.175 5.600 63.575 ... ... -0.986376
0.002138 ... ... 0.013 0 0.013 310000 70.175 5.600 64.575 ... ... -0.986353
0.002096 ... ... 0.013 0 0.013 312000 72.175 5.600 66.575 ... ... -0.986307
0.002055 ... ... 0.013 0 0.013 314000 74.175 5.600 68.575 ... ... -0.986261
0.002016 ... ... 0.013 0 0.013 316000 76.175 5.600 70.575 ... ... -0.986216
0.00198 ... ... 0.013 0 0.013 318000 78.175 5.600 72.575 ... ... -0.98617
0.001945 ... ... 0.013 0 0.013 320000 80.175 5.600 74.575 ... ... -0.986125
0.001911 ... ... 0.013 0 0.013 322000 82.175 5.600 76.575 ... ... -0.986079
0.00188 ... ... 0.013 0 0.013 324000 84.175 5.600 78.575 ... ... -0.986034
0.001849 ... ... 0.013 0 0.013 326000 86.175 5.600 80.575 ... ... -0.985989
0.001819 ... ... 0.013 0 0.013 328000 88.175 5.600 82.575 ... ... -0.985943
0.001791 ... ... 0.013 0 0.013 330000 90.175 5.600 84.575 ... ... -0.985898
0.001764 ... ... 0.013 0 0.013 332000 92.175 5.600 86.575 ... ... -0.985853
0.001738 ... ... 0.013 0 0.013 334000 94.175 5.600 88.575 ... ... -0.985808
0.001714 ... ... 0.013 0 0.013 336000 96.175 5.600 90.575 ... ... -0.985764
0.00169 ... ... 0.013 0 0.013 338000 98.175 5.600 92.575 ... ... -0.985719
0.001667 ... ... 0.013 0 0.013 340000 100.175 5.600 94.575 ... ... -0.985674
0.001644 ... ... 0.013 0 0.013 342000 102.175 5.600 96.575 ... ... -0.98563
0.001622 ... ... 0.013 0 0.013 344000 104.175 5.600 98.575 ... ... -0.985585
0.001601 ... ... 0.013 0 0.013 346000 106.175 5.600 100.575 ... ... -0.985541
0.001581 ... ... 0.013 0 0.013 348000 108.175 5.600 102.575 ... ... -0.985497
0.001562 ... ... 0.013 0 0.013 350000 110.175 5.600 104.575 ... ... -0.985452
0.001543 ... ... 0.013 0 0.013 352000 112.175 5.600 106.575 ... ... -0.985408
0.001525 ... ... 0.013 0 0.013 354000 114.175 5.600 108.575 ... ... -0.985364
0.001508 ... ... 0.013 0 0.013 356000 116.175 5.600 110.575 ... ... -0.98532
0.001491 ... ... 0.013 0 0.013 358000 118.175 5.600 112.575 ... ... -0.985276
0.001474 ... ... 0.013 0 0.013 360000 120.175 5.600 114.575 ... ... -0.985232
0.001458 ... ... 0.013 0 0.013 362000 122.175 5.600 116.575 ... ... -0.985189
0.001442 ... ... 0.013 0 0.013 364000 124.175 5.600 118.575 ... ... -0.985145
0.001427 ... ... 0.013 0 0.013 366000 126.175 5.600 120.575 ... ... -0.985101
0.001413 ... ... 0.013 0 0.013 368000 128.175 5.600 122.575 ... ... -0.985058
0.001398 ... ... 0.013 0 0.013 370000 130.175 5.600 124.575 ... ... -0.985014
0.001384 ... ... 0.013 0 0.013 372000 132.175 5.600 126.575 ... ... -0.984971

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.