DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.725
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
0.961761 ... ... 141.275 -1.550 139.725 92000 0.013 0 0.013 ... ... -0.000641
0.961409 ... ... 139.275 -1.550 137.725 94000 0.013 0 0.013 ... ... -0.000655
0.96106 ... ... 137.275 -1.550 135.725 96000 0.013 0 0.013 ... ... -0.00067
0.960714 ... ... 135.275 -1.550 133.725 98000 0.013 0 0.013 ... ... -0.000686
0.960371 ... ... 133.275 -1.550 131.725 100000 0.013 0 0.013 ... ... -0.000702
0.960031 ... ... 131.275 -1.550 129.725 102000 0.013 0 0.013 ... ... -0.000718
0.959693 ... ... 129.275 -1.550 127.725 104000 0.013 0 0.013 ... ... -0.000734
0.959357 ... ... 127.275 -1.550 125.725 106000 0.025 0.012 0.013 ... ... -0.001301
0.959024 ... ... 125.275 -1.550 123.725 108000 0.025 0 0.025 ... ... -0.001331
0.958693 ... ... 123.275 -1.550 121.725 110000 0.025 0 0.025 ... ... -0.001361
0.958365 ... ... 121.275 -1.550 119.725 112000 0.025 0 0.025 ... ... -0.001393
0.958039 ... ... 119.275 -1.550 117.725 114000 0.025 0 0.025 ... ... -0.001425
0.957714 ... ... 117.275 -1.550 115.725 116000 0.025 0 0.025 ... ... -0.001459
0.957392 ... ... 115.275 -1.550 113.725 118000 0.025 0 0.025 ... ... -0.001493
0.957072 ... ... 113.275 -1.550 111.725 120000 0.025 0 0.025 ... ... -0.001528
0.956754 ... ... 111.275 -1.550 109.725 122000 0.050 0.025 0.025 ... ... -0.002767
0.956438 ... ... 109.275 -1.550 107.725 124000 0.050 0.025 0.025 ... ... -0.002833
0.956124 ... ... 107.275 -1.550 105.725 126000 0.050 0.025 0.025 ... ... -0.002901
0.955812 ... ... 105.275 -1.550 103.725 128000 0.050 0 0.050 ... ... -0.002971
0.955501 ... ... 103.275 -1.550 101.725 130000 0.050 0 0.050 ... ... -0.003043
0.955193 ... ... 101.275 -1.550 99.725 132000 0.050 0 0.050 ... ... -0.003117
0.954886 ... ... 99.275 -1.550 97.725 134000 0.075 0.025 0.050 ... ... -0.004429
0.95458 ... ... 97.275 -1.550 95.725 136000 0.075 0.025 0.050 ... ... -0.004539
0.954276 ... ... 95.275 -1.550 93.725 138000 0.075 0 0.075 ... ... -0.004652
0.953974 ... ... 93.275 -1.550 91.725 140000 0.100 0.025 0.075 ... ... -0.005994
0.953674 ... ... 91.275 -1.550 89.725 142000 0.100 0.025 0.075 ... ... -0.006146
0.953375 ... ... 89.275 -1.550 87.725 144000 0.100 0.025 0.075 ... ... -0.006304
0.953077 ... ... 87.275 -1.550 85.725 146000 0.125 0.050 0.075 ... ... -0.007704
0.952781 ... ... 85.275 -1.550 83.725 148000 0.125 0.025 0.100 ... ... -0.007907
0.952486 ... ... 83.275 -1.550 81.725 150000 0.150 0.050 0.100 ... ... -0.009349
0.952193 ... ... 81.275 -1.550 79.725 152000 0.150 0.050 0.100 ... ... -0.009599
0.951901 ... ... 79.275 -1.550 77.725 154000 0.175 0.050 0.125 ... ... -0.011099
0.951611 ... ... 77.275 -1.550 75.725 156000 0.175 0.050 0.125 ... ... -0.011404
0.951322 ... ... 75.275 -1.550 73.725 158000 0.200 0.075 0.125 ... ... -0.012975
0.951034 ... ... 73.275 -1.550 71.725 160000 0.200 0.050 0.150 ... ... -0.013342
0.950747 ... ... 71.275 -1.550 69.725 162000 0.225 0.075 0.150 ... ... -0.014999
0.950462 ... ... 69.275 -1.550 67.725 164000 0.250 0.075 0.175 ... ... -0.0167
0.949339 ... ... 67.275 -1.525 65.750 166000 0.275 0.075 0.200 ... ... -0.018453
0.949023 ... ... 65.275 -1.525 63.750 168000 0.300 0.100 0.200 ... ... -0.020265
0.947811 ... ... 63.275 -1.500 61.775 170000 0.325 0.100 0.225 ... ... -0.022142
0.946538 ... ... 61.300 -1.500 59.800 172000 0.350 0.100 0.250 ... ... -0.024092
0.945198 ... ... 59.300 -1.475 57.825 174000 0.375 0.100 0.275 0.350 0.350 -0.026123
0.943785 ... ... 57.325 -1.475 55.850 176000 0.425 0.125 0.300 ... ... -0.029484
0.941312 ... ... 55.350 -1.450 53.900 178000 0.450 0.125 0.325 ... ... -0.031713
0.939706 ... ... 53.375 -1.450 51.925 180000 0.500 0.125 0.375 0.425 0.400 -0.035288
0.93698 ... ... 51.400 -1.425 49.975 182000 0.550 0.150 0.400 ... ... -0.038988
0.933076 ... ... 49.450 -1.400 48.050 184000 0.600 0.150 0.450 ... ... -0.042832
0.930013 ... ... 47.500 -1.400 46.100 186000 0.675 0.175 0.500 ... ... -0.048037
0.925718 ... ... 45.550 -1.375 44.175 188000 0.750 0.200 0.550 0.625 0.625 -0.053411
0.921193 ... ... 43.600 -1.350 42.250 190000 0.825 0.225 0.600 0.800 0.800 -0.058986
0.915368 ... ... 41.675 -1.325 40.350 192000 0.925 0.250 0.675 0.825 0.825 -0.065934
0.908224 ... ... 39.750 -1.275 38.475 194000 1.025 0.275 0.750 ... ... -0.073127
0.900765 ... ... 37.850 -1.250 36.600 196000 1.125 0.275 0.850 ... ... -0.080616
0.89294 ... ... 35.950 -1.225 34.725 198000 1.275 0.325 0.950 1.275 1.025 -0.090579
0.882737 ... ... 34.075 -1.175 32.900 200000 1.425 0.375 1.050 1.500 1.150 -0.100861
0.872114 ... ... 32.225 -1.150 31.075 202000 1.600 0.400 1.200 1.625 1.225 -0.112532
0.860068 ... ... 30.375 -1.100 29.275 204000 1.775 0.425 1.350 ... ... -0.124639
0.846589 ... ... 28.575 -1.075 27.500 206000 2 0.475 1.525 2 1.525 -0.139107
0.830829 ... ... 26.775 -1 25.775 208000 2.250 0.525 1.725 1.925 1.850 -0.154955
0.813686 24.775 24.775 25.025 -0.950 24.075 210000 2.525 0.575 1.950 2.625 1.975 -0.172198
0.795128 ... ... 23.300 -0.900 22.400 212000 2.850 0.625 2.225 2.825 2.250 -0.191612
0.774438 ... ... 21.625 -0.850 20.775 214000 3.200 0.675 2.525 3.250 3.175 -0.212387
0.751724 ... ... 19.975 -0.775 19.200 216000 3.600 0.725 2.875 3.725 3.025 -0.235206
0.727634 19.025 18.900 18.400 -0.750 17.650 218000 4.050 0.800 3.250 4.200 4.100 -0.259958
0.701121 ... ... 16.850 -0.675 16.175 220000 4.550 0.850 3.700 4.750 3.600 -0.286543
0.672877 ... ... 15.375 -0.625 14.750 222000 5.100 0.900 4.200 4.900 4.450 -0.314874
0.642976 ... ... 13.925 -0.550 13.375 224000 5.725 0.975 4.750 5 4.525 -0.345187
0.61125 13.750 13.500 12.550 -0.475 12.075 226000 6.400 1.050 5.350 6.625 5.525 -0.376951
0.578132 10.800 10.675 11.250 -0.425 10.825 228000 7.125 1.100 6.025 ... ... -0.410121
0.543644 9.800 9.725 10.025 -0.400 9.625 230000 7.925 1.150 6.775 8.125 6.925 -0.44471
0.507919 9.300 8.575 8.850 -0.325 8.525 232000 8.800 1.225 7.575 8.800 7.400 -0.480421
0.471216 8.325 8.250 7.750 -0.275 7.475 234000 9.725 1.250 8.475 9.675 8.075 -0.517122
0.434089 7.725 6.825 6.725 -0.200 6.525 236000 10.750 1.325 9.425 ... ... -0.554261
0.396391 ... ... 5.800 -0.175 5.625 238000 11.850 1.375 10.475 ... ... -0.591582
0.359156 5.775 5.150 4.950 -0.125 4.825 240000 13.025 1.425 11.600 11.250 11.125 -0.628738
0.323128 4.900 4.900 4.175 -0.050 4.125 242000 14.300 1.475 12.825 ... ... -0.664703
0.288319 3.375 3.325 3.500 0 3.500 244000 15.650 1.525 14.125 ... ... -0.699463
0.255196 3.500 3 2.925 0.025 2.950 246000 17.100 1.550 15.550 ... ... -0.731642
0.225322 3.075 2.450 2.450 0.050 2.500 248000 18.625 1.575 17.050 ... ... -0.761384
0.197301 2.525 1.950 2.050 0.050 2.100 250000 20.200 1.575 18.625 ... ... -0.789284
0.172659 2.100 1.675 1.725 0.050 1.775 252000 21.875 1.600 20.275 ... ... -0.812576
0.149218 1.450 1.450 1.450 0.025 1.475 254000 23.575 1.575 22 ... ... -0.834437
0.12999 ... ... 1.225 0.025 1.250 256000 25.325 1.575 23.750 ... ... -0.853424
0.112398 1.225 1.200 1.025 0.025 1.050 258000 27.125 1.575 25.550 ... ... -0.869236
0.098207 1.075 1.025 0.875 0.025 0.900 260000 28.950 1.550 27.400 ... ... -0.883203
0.085959 0.775 0.775 0.750 0.025 0.775 262000 30.825 1.575 29.250 ... ... -0.893604
0.073873 ... ... 0.625 0.025 0.650 264000 32.700 1.550 31.150 ... ... -0.903659
0.065707 ... ... 0.550 0.025 0.575 266000 34.625 1.575 33.050 ... ... -0.909983
0.057756 ... ... 0.475 0.025 0.500 268000 36.550 1.575 34.975 ... ... -0.915994
0.049945 ... ... 0.400 0.025 0.425 270000 38.475 1.575 36.900 ... ... -0.921738
0.044313 ... ... 0.350 0.025 0.375 272000 40.425 1.575 38.850 ... ... -0.925516
0.040933 ... ... 0.300 0.050 0.350 274000 42.400 1.575 40.825 ... ... -0.92739
0.035574 ... ... 0.275 0.025 0.300 276000 44.350 1.550 42.800 ... ... -0.930797
0.032463 ... ... 0.250 0.025 0.275 278000 46.325 1.550 44.775 ... ... -0.932385
0.029456 ... ... 0.225 0.025 0.250 280000 48.325 1.575 46.750 ... ... -0.932268
0.026537 ... ... 0.200 0.025 0.225 282000 50.300 1.550 48.750 ... ... -0.933688
0.023687 ... ... 0.175 0.025 0.200 284000 52.275 1.550 50.725 ... ... -0.935022
0.023122 ... ... 0.175 0.025 0.200 286000 54.275 1.550 52.725 ... ... -0.934786
0.020408 ... ... 0.150 0.025 0.175 288000 56.275 1.550 54.725 ... ... -0.93455
0.019952 ... ... 0.150 0.025 0.175 290000 58.275 1.550 56.725 ... ... -0.934315
0.017339 ... ... 0.150 0 0.150 292000 60.275 1.550 58.725 ... ... -0.93408
0.016975 ... ... 0.125 0.025 0.150 294000 62.275 1.550 60.725 ... ... -0.933846
0.014431 ... ... 0.125 0 0.125 296000 64.275 1.550 62.725 ... ... -0.933612
0.014145 ... ... 0.125 0 0.125 298000 66.275 1.550 64.725 ... ... -0.933379
0.013874 ... ... 0.100 0.025 0.125 300000 68.275 1.550 66.725 ... ... -0.933146
0.011419 ... ... 0.100 0 0.100 302000 70.275 1.550 68.725 ... ... -0.932914
0.011211 ... ... 0.100 0 0.100 304000 72.275 1.550 70.725 ... ... -0.932683
0.011013 ... ... 0.100 0 0.100 306000 74.275 1.550 72.725 ... ... -0.932451
0.0086 ... ... 0.100 -0.025 0.075 308000 76.275 1.550 74.725 ... ... -0.932221
0.008454 ... ... 0.075 0 0.075 310000 78.275 1.550 76.725 ... ... -0.931991
0.008315 ... ... 0.075 0 0.075 312000 80.275 1.550 78.725 ... ... -0.931761
0.008182 ... ... 0.075 0 0.075 314000 82.275 1.550 80.725 ... ... -0.931531
0.008054 ... ... 0.075 0 0.075 316000 84.275 1.550 82.725 ... ... -0.931303
0.005705 ... ... 0.075 -0.025 0.050 318000 86.275 1.550 84.725 ... ... -0.931074
0.005619 ... ... 0.050 0 0.050 320000 88.275 1.550 86.725 ... ... -0.930846
0.005536 ... ... 0.050 0 0.050 322000 90.275 1.550 88.725 ... ... -0.930619
0.005457 ... ... 0.050 0 0.050 324000 92.275 1.550 90.725 ... ... -0.930392
0.005381 ... ... 0.050 0 0.050 326000 94.275 1.550 92.725 ... ... -0.930165
0.005308 ... ... 0.050 0 0.050 328000 96.275 1.550 94.725 ... ... -0.929939
0.005237 ... ... 0.050 0 0.050 330000 98.275 1.550 96.725 ... ... -0.929713
0.00517 ... ... 0.050 0 0.050 332000 100.275 1.550 98.725 ... ... -0.929488
0.005104 ... ... 0.050 0 0.050 334000 102.275 1.550 100.725 ... ... -0.929263
0.005072 ... ... 0.050 0 0.050 335000 103.275 1.550 101.725 ... ... -0.929151
0.005041 ... ... 0.050 0 0.050 336000 104.275 1.550 102.725 ... ... -0.929039
0.004979 ... ... 0.050 0 0.050 338000 106.275 1.550 104.725 ... ... -0.928815
0.00492 ... ... 0.050 0 0.050 340000 108.275 1.550 106.725 ... ... -0.928591
0.004863 ... ... 0.050 0 0.050 342000 110.275 1.550 108.725 ... ... -0.928368
0.004808 ... ... 0.050 0 0.050 344000 112.275 1.550 110.725 ... ... -0.928145
0.004754 ... ... 0.050 0 0.050 346000 114.275 1.550 112.725 ... ... -0.927923
0.004702 ... ... 0.050 0 0.050 348000 116.275 1.550 114.725 ... ... -0.927701
0.004652 ... ... 0.050 0 0.050 350000 118.275 1.550 116.725 ... ... -0.927479
0.004603 ... ... 0.050 0 0.050 352000 120.275 1.550 118.725 ... ... -0.927258
0.004555 ... ... 0.050 0 0.050 354000 122.275 1.550 120.725 ... ... -0.927037
0.004509 ... ... 0.050 0 0.050 356000 124.275 1.550 122.725 ... ... -0.926817
0.004465 ... ... 0.050 0 0.050 358000 126.275 1.550 124.725 ... ... -0.926597
0.004421 ... ... 0.050 0 0.050 360000 128.275 1.550 126.725 ... ... -0.926377
0.004379 ... ... 0.050 0 0.050 362000 130.275 1.550 128.725 ... ... -0.926158
0.004338 ... ... 0.050 0 0.050 364000 132.275 1.550 130.725 ... ... -0.925939
0.004298 ... ... 0.050 0 0.050 366000 134.275 1.550 132.725 ... ... -0.925721
0.004131 ... ... 0.050 0 0.050 375000 143.275 1.550 141.725 ... ... -0.924742
0.003751 ... ... 0.050 0 0.050 400000 168.275 1.550 166.725 ... ... -0.92206

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.