DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.700
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.952507 ... ... 131.425 0.275 131.700 92000 0.013 0 0.013 ... ... -0.000685
0.952067 ... ... 129.425 0.275 129.700 94000 0.025 0 0.025 ... ... -0.001214
0.951631 ... ... 127.425 0.275 127.700 96000 0.025 0 0.025 ... ... -0.001243
0.951199 ... ... 125.425 0.275 125.700 98000 0.025 0 0.025 ... ... -0.001272
0.950769 ... ... 123.425 0.275 123.700 100000 0.025 0 0.025 ... ... -0.001303
0.950344 ... ... 121.425 0.275 121.700 102000 0.025 0 0.025 ... ... -0.001334
0.949921 ... ... 119.425 0.275 119.700 104000 0.025 0 0.025 ... ... -0.001365
0.949501 ... ... 117.425 0.275 117.700 106000 0.025 0 0.025 ... ... -0.001398
0.949085 ... ... 115.425 0.275 115.700 108000 0.050 0 0.050 ... ... -0.002533
0.948671 ... ... 113.425 0.275 113.700 110000 0.050 0 0.050 ... ... -0.002593
0.94826 ... ... 111.425 0.275 111.700 112000 0.050 0 0.050 ... ... -0.002656
0.947852 ... ... 109.425 0.275 109.700 114000 0.050 0 0.050 ... ... -0.00272
0.947447 ... ... 107.425 0.275 107.700 116000 0.050 -0.025 0.075 ... ... -0.002786
0.947044 ... ... 105.425 0.275 105.700 118000 0.075 0 0.075 ... ... -0.003959
0.946644 ... ... 103.425 0.275 103.700 120000 0.075 0 0.075 ... ... -0.004055
0.946246 ... ... 101.425 0.275 101.700 122000 0.075 -0.025 0.100 ... ... -0.004155
0.94585 ... ... 99.425 0.275 99.700 124000 0.100 0 0.100 ... ... -0.005353
0.945457 ... ... 97.425 0.275 97.700 126000 0.100 0 0.100 ... ... -0.005487
0.945067 ... ... 95.425 0.275 95.700 128000 0.100 -0.025 0.125 ... ... -0.005624
0.944678 ... ... 93.425 0.275 93.700 130000 0.125 -0.025 0.150 ... ... -0.006872
0.944292 ... ... 91.425 0.275 91.700 132000 0.150 0 0.150 ... ... -0.00812
0.943908 ... ... 89.425 0.275 89.700 134000 0.150 -0.025 0.175 ... ... -0.008328
0.943526 ... ... 87.425 0.275 87.700 136000 0.175 -0.025 0.200 ... ... -0.009621
0.943146 ... ... 85.425 0.275 85.700 138000 0.200 0 0.200 ... ... -0.010932
0.942768 ... ... 83.425 0.275 83.700 140000 0.225 0 0.225 ... ... -0.012267
0.942391 ... ... 81.425 0.275 81.700 142000 0.225 -0.025 0.250 ... ... -0.012593
0.942017 ... ... 79.425 0.275 79.700 144000 0.250 -0.025 0.275 ... ... -0.013997
0.941645 ... ... 77.425 0.275 77.700 146000 0.300 0 0.300 ... ... -0.016465
0.941274 ... ... 75.425 0.275 75.700 148000 0.325 -0.025 0.350 ... ... -0.017943
0.940906 ... ... 73.450 0.250 73.700 150000 0.350 -0.025 0.375 0.375 0.375 -0.019469
0.939881 ... ... 71.450 0.275 71.725 152000 0.375 -0.025 0.400 ... ... -0.021046
0.938816 ... ... 69.475 0.275 69.750 154000 0.425 -0.025 0.450 ... ... -0.023688
0.937706 ... ... 67.500 0.275 67.775 156000 0.450 -0.025 0.475 ... ... -0.025387
0.936549 ... ... 65.525 0.275 65.800 158000 0.500 -0.025 0.525 ... ... -0.028155
0.935339 ... ... 63.575 0.250 63.825 160000 0.550 -0.025 0.575 ... ... -0.030993
0.933328 ... ... 61.625 0.250 61.875 162000 0.600 -0.025 0.625 ... ... -0.033913
0.931221 ... ... 59.675 0.250 59.925 164000 0.650 -0.025 0.675 ... ... -0.036926
0.929011 ... ... 57.725 0.250 57.975 166000 0.700 -0.050 0.750 ... ... -0.040043
0.92669 ... ... 55.800 0.225 56.025 168000 0.775 -0.025 0.800 ... ... -0.044235
0.923453 ... ... 53.850 0.250 54.100 170000 0.850 -0.025 0.875 0.875 0.875 -0.048542
0.920063 ... ... 51.950 0.225 52.175 172000 0.925 -0.025 0.950 ... ... -0.052984
0.915704 ... ... 50.025 0.250 50.275 174000 1 -0.050 1.050 ... ... -0.05758
0.911154 ... ... 48.150 0.225 48.375 176000 1.100 -0.050 1.150 1.100 1.100 -0.063262
0.906392 ... ... 46.250 0.225 46.475 178000 1.200 -0.050 1.250 1.250 1.200 -0.069121
0.900601 ... ... 44.375 0.225 44.600 180000 1.325 -0.050 1.375 1.325 1.325 -0.076063
0.89377 ... ... 42.525 0.225 42.750 182000 1.450 -0.075 1.525 ... ... -0.083215
0.886667 ... ... 40.700 0.200 40.900 184000 1.600 -0.075 1.675 1.600 1.600 -0.091449
0.878497 ... ... 38.875 0.200 39.075 186000 1.775 -0.075 1.850 1.775 1.750 -0.100745
0.869261 ... ... 37.075 0.200 37.275 188000 1.950 -0.075 2.025 ... ... -0.110303
0.858965 ... ... 35.300 0.200 35.500 190000 2.150 -0.100 2.250 ... ... -0.120935
0.847617 ... ... 33.550 0.200 33.750 192000 2.375 -0.100 2.475 ... ... -0.132627
0.835884 ... ... 31.825 0.175 32 194000 2.625 -0.100 2.725 ... ... -0.145366
0.82242 ... ... 30.125 0.175 30.300 196000 2.925 -0.075 3 ... ... -0.159794
0.807915 ... ... 28.450 0.175 28.625 198000 3.225 -0.100 3.325 ... ... -0.174569
0.792366 ... ... 26.825 0.150 26.975 200000 3.550 -0.125 3.675 3.650 3.450 -0.190379
0.775238 ... ... 25.225 0.150 25.375 202000 3.925 -0.125 4.050 ... ... -0.207766
0.757116 ... ... 23.650 0.150 23.800 204000 4.350 -0.100 4.450 4.325 4.325 -0.226621
0.73754 ... ... 22.125 0.150 22.275 206000 4.800 -0.100 4.900 4.750 4.700 -0.246387
0.716612 ... ... 20.650 0.150 20.800 208000 5.275 -0.125 5.400 5.225 5.225 -0.267096
0.694777 19.225 19.225 19.200 0.150 19.350 210000 5.825 -0.125 5.950 5.800 5.800 -0.289478
0.671694 ... ... 17.825 0.125 17.950 212000 6.400 -0.125 6.525 6.375 6.375 -0.312696
0.647459 ... ... 16.475 0.125 16.600 214000 7.025 -0.150 7.175 7.125 7.125 -0.337046
0.62198 ... ... 15.200 0.125 15.325 216000 7.700 -0.150 7.850 7.850 7.850 -0.362436
0.595767 ... ... 13.950 0.125 14.075 218000 8.450 -0.150 8.600 ... ... -0.388899
0.568668 12.900 12.900 12.775 0.100 12.875 220000 9.225 -0.175 9.400 9.300 9.250 -0.416041
0.540765 ... ... 11.675 0.075 11.750 222000 10.050 -0.200 10.250 ... ... -0.44396
0.512135 10.525 10.525 10.600 0.025 10.625 224000 10.925 -0.250 11.175 10.975 10.975 -0.472578
0.482988 ... ... 9.600 0 9.600 226000 11.875 -0.250 12.125 ... ... -0.501683
0.453404 ... ... 8.650 -0.025 8.625 228000 12.875 -0.275 13.150 ... ... -0.531192
0.424019 8.125 7.750 7.750 0 7.750 230000 13.950 -0.300 14.250 ... ... -0.560747
0.39431 7.050 7.050 6.925 -0.025 6.900 232000 15.100 -0.300 15.400 ... ... -0.590039
0.365431 ... ... 6.150 0 6.150 234000 16.325 -0.275 16.600 ... ... -0.618742
0.336945 5.425 5.425 5.450 0 5.450 236000 17.600 -0.275 17.875 ... ... -0.647016
0.308975 4.800 4.800 4.825 -0.025 4.800 238000 18.925 -0.300 19.225 ... ... -0.674735
0.282328 ... ... 4.250 -0.025 4.225 240000 20.350 -0.275 20.625 ... ... -0.700441
0.257398 ... ... 3.750 -0.025 3.725 242000 21.800 -0.300 22.100 ... ... -0.725715
0.232955 ... ... 3.275 -0.025 3.250 244000 23.325 -0.300 23.625 ... ... -0.748987
0.210764 ... ... 2.875 -0.025 2.850 246000 24.900 -0.300 25.200 ... ... -0.770727
0.19029 ... ... 2.525 -0.025 2.500 248000 26.525 -0.300 26.825 ... ... -0.790724
0.17071 ... ... 2.225 -0.050 2.175 250000 28.200 -0.300 28.500 ... ... -0.808767
0.153169 1.925 1.925 1.950 -0.050 1.900 252000 29.900 -0.300 30.200 ... ... -0.825715
0.13792 ... ... 1.700 -0.025 1.675 254000 31.650 -0.300 31.950 ... ... -0.840388
0.123956 ... ... 1.500 -0.025 1.475 256000 33.425 -0.300 33.725 ... ... -0.853764
0.111338 ... ... 1.325 -0.025 1.300 258000 35.250 -0.300 35.550 ... ... -0.864555
0.100136 ... ... 1.150 0 1.150 260000 37.100 -0.275 37.375 ... ... -0.873864
0.089001 ... ... 1.025 -0.025 1 262000 38.950 -0.300 39.250 ... ... -0.882944
0.080815 ... ... 0.900 0 0.900 264000 40.825 -0.300 41.125 ... ... -0.890527
0.072758 ... ... 0.800 0 0.800 266000 42.725 -0.300 43.025 ... ... -0.896583
0.066335 ... ... 0.725 0 0.725 268000 44.650 -0.275 44.925 ... ... -0.901103
0.060028 ... ... 0.650 0 0.650 270000 46.575 -0.275 46.850 ... ... -0.905436
0.053801 ... ... 0.575 0 0.575 272000 48.525 -0.275 48.800 ... ... -0.908274
0.049285 ... ... 0.525 0 0.525 274000 50.475 -0.275 50.750 ... ... -0.910971
0.044858 ... ... 0.475 0 0.475 276000 52.425 -0.275 52.700 ... ... -0.913541
0.040498 ... ... 0.450 -0.025 0.425 278000 54.400 -0.275 54.675 ... ... -0.914714
0.037924 ... ... 0.400 0 0.400 280000 56.350 -0.300 56.650 ... ... -0.917071
0.033678 ... ... 0.375 -0.025 0.350 282000 58.350 -0.275 58.625 ... ... -0.916848
0.031237 ... ... 0.350 -0.025 0.325 284000 60.325 -0.275 60.600 ... ... -0.91782
0.028851 ... ... 0.325 -0.025 0.300 286000 62.300 -0.300 62.600 ... ... -0.918737
0.026512 ... ... 0.300 -0.025 0.275 288000 64.300 -0.275 64.575 ... ... -0.918442
0.026017 ... ... 0.275 0 0.275 290000 66.300 -0.275 66.575 ... ... -0.918147
0.023772 ... ... 0.275 -0.025 0.250 292000 68.300 -0.275 68.575 ... ... -0.917853
0.021553 ... ... 0.250 -0.025 0.225 294000 70.300 -0.275 70.575 ... ... -0.917559
0.021182 ... ... 0.250 -0.025 0.225 296000 72.300 -0.275 72.575 ... ... -0.917267
0.019026 ... ... 0.225 -0.025 0.200 298000 74.300 -0.275 74.575 ... ... -0.916974
0.016877 ... ... 0.225 -0.050 0.175 300000 76.300 -0.275 76.575 ... ... -0.916683
0.016607 ... ... 0.200 -0.025 0.175 302000 78.300 -0.275 78.575 ... ... -0.916392
0.016348 ... ... 0.200 -0.025 0.175 304000 80.300 -0.275 80.575 ... ... -0.916102
0.014271 ... ... 0.175 -0.025 0.150 306000 82.300 -0.275 82.575 ... ... -0.915812
0.014059 ... ... 0.175 -0.025 0.150 308000 84.300 -0.275 84.575 ... ... -0.915523
0.013855 ... ... 0.150 0 0.150 310000 86.300 -0.275 86.575 ... ... -0.915234
0.011827 ... ... 0.150 -0.025 0.125 312000 88.300 -0.275 88.575 ... ... -0.914946
0.011662 ... ... 0.150 -0.025 0.125 314000 90.300 -0.275 90.575 ... ... -0.914659
0.011504 ... ... 0.125 0 0.125 316000 92.300 -0.275 92.575 ... ... -0.914372
0.011351 ... ... 0.125 0 0.125 318000 94.300 -0.275 94.575 ... ... -0.914086
0.009373 ... ... 0.125 -0.025 0.100 320000 96.300 -0.275 96.575 ... ... -0.9138
0.009254 ... ... 0.125 -0.025 0.100 322000 98.300 -0.275 98.575 ... ... -0.913515
0.009138 ... ... 0.125 -0.025 0.100 324000 100.300 -0.275 100.575 ... ... -0.91323
0.009026 ... ... 0.100 0 0.100 326000 102.300 -0.275 102.575 ... ... -0.912946
0.008919 ... ... 0.100 0 0.100 328000 104.300 -0.275 104.575 ... ... -0.912663
0.008815 ... ... 0.100 0 0.100 330000 106.300 -0.275 106.575 ... ... -0.91238
0.008714 ... ... 0.100 0 0.100 332000 108.300 -0.275 108.575 ... ... -0.912098
0.006823 ... ... 0.100 -0.025 0.075 334000 110.300 -0.275 110.575 ... ... -0.911816
0.006785 ... ... 0.100 -0.025 0.075 335000 111.300 -0.275 111.575 ... ... -0.911675
0.006747 ... ... 0.100 -0.025 0.075 336000 112.300 -0.275 112.575 ... ... -0.911534
0.006674 ... ... 0.075 0 0.075 338000 114.300 -0.275 114.575 ... ... -0.911254
0.006603 ... ... 0.075 0 0.075 340000 116.300 -0.275 116.575 ... ... -0.910973
0.006534 ... ... 0.075 0 0.075 342000 118.300 -0.275 118.575 ... ... -0.910694
0.006467 ... ... 0.075 0 0.075 344000 120.300 -0.275 120.575 ... ... -0.910414
0.006402 ... ... 0.075 0 0.075 346000 122.300 -0.275 122.575 ... ... -0.910136
0.006339 ... ... 0.075 0 0.075 348000 124.300 -0.275 124.575 ... ... -0.909857
0.006278 ... ... 0.075 0 0.075 350000 126.300 -0.275 126.575 ... ... -0.90958
0.006218 ... ... 0.075 0 0.075 352000 128.300 -0.275 128.575 ... ... -0.909302
0.00616 ... ... 0.075 0 0.075 354000 130.300 -0.275 130.575 ... ... -0.909026
0.006104 ... ... 0.050 0.025 0.075 356000 132.300 -0.275 132.575 ... ... -0.908749
0.006049 ... ... 0.050 0.025 0.075 358000 134.300 -0.275 134.575 ... ... -0.908474
0.005996 ... ... 0.050 0.025 0.075 360000 136.300 -0.275 136.575 ... ... -0.908198
0.004251 ... ... 0.050 0 0.050 362000 138.300 -0.275 138.575 ... ... -0.907923
0.004214 ... ... 0.050 0 0.050 364000 140.300 -0.275 140.575 ... ... -0.907649
0.004178 ... ... 0.050 0 0.050 366000 142.300 -0.275 142.575 ... ... -0.907375
0.004027 ... ... 0.025 0.025 0.050 375000 151.300 -0.275 151.575 ... ... -0.906148
0.002051 ... ... 0.025 0 0.025 400000 176.300 -0.275 176.575 ... ... -0.902786

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.