DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.225
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988453 ... ... 125.175 1.050 126.225 86000 0.013 0 0.013 ... ... -0.000706
0.988339 ... ... 123.175 1.050 124.225 88000 0.013 0 0.013 ... ... -0.000724
0.988226 ... ... 121.175 1.050 122.225 90000 0.013 0 0.013 ... ... -0.000742
0.988114 ... ... 119.175 1.050 120.225 92000 0.013 0 0.013 ... ... -0.000761
0.988003 ... ... 117.175 1.050 118.225 94000 0.013 0 0.013 ... ... -0.00078
0.987893 ... ... 115.175 1.050 116.225 96000 0.013 0 0.013 ... ... -0.000799
0.987783 ... ... 113.175 1.050 114.225 98000 0.013 0 0.013 ... ... -0.00082
0.987675 ... ... 111.175 1.050 112.225 100000 0.013 0 0.013 ... ... -0.00084
0.987567 ... ... 109.175 1.050 110.225 102000 0.013 0 0.013 ... ... -0.000862
0.987461 ... ... 107.175 1.050 108.225 104000 0.013 0 0.013 ... ... -0.000883
0.987355 ... ... 105.175 1.050 106.225 106000 0.013 0 0.013 ... ... -0.000906
0.987249 ... ... 103.175 1.050 104.225 108000 0.013 0 0.013 ... ... -0.00093
0.987145 ... ... 101.175 1.050 102.225 110000 0.013 0 0.013 ... ... -0.000954
0.987041 ... ... 99.175 1.050 100.225 112000 0.013 0 0.013 ... ... -0.000979
0.986938 ... ... 97.175 1.050 98.225 114000 0.013 0 0.013 ... ... -0.001004
0.986835 ... ... 95.175 1.050 96.225 116000 0.013 0 0.013 ... ... -0.001031
0.986733 ... ... 93.175 1.050 94.225 118000 0.013 0 0.013 ... ... -0.001059
0.986632 ... ... 91.175 1.050 92.225 120000 0.013 0 0.013 ... ... -0.001087
0.986532 ... ... 89.175 1.050 90.225 122000 0.013 0 0.013 ... ... -0.001117
0.986432 ... ... 87.175 1.050 88.225 124000 0.013 0 0.013 ... ... -0.001148
0.986332 ... ... 85.175 1.050 86.225 126000 0.013 0 0.013 ... ... -0.00118
0.986233 ... ... 83.175 1.050 84.225 128000 0.013 0 0.013 ... ... -0.001213
0.986135 ... ... 81.175 1.050 82.225 130000 0.013 -0.012 0.025 ... ... -0.001248
0.986038 ... ... 79.175 1.050 80.225 132000 0.025 0 0.025 ... ... -0.002215
0.98594 ... ... 77.175 1.050 78.225 134000 0.025 0 0.025 ... ... -0.002279
0.985844 ... ... 75.175 1.050 76.225 136000 0.025 -0.025 0.050 ... ... -0.002347
0.985747 ... ... 73.175 1.050 74.225 138000 0.050 0 0.050 ... ... -0.004255
0.985699 ... ... 72.175 1.050 73.225 139000 0.050 0 0.050 ... ... -0.004318
0.985652 ... ... 71.175 1.050 72.225 140000 0.050 0 0.050 ... ... -0.004383
0.985604 ... ... 70.175 1.050 71.225 141000 0.050 0 0.050 ... ... -0.00445
0.985556 ... ... 69.175 1.050 70.225 142000 0.050 0 0.050 ... ... -0.004518
0.985509 ... ... 68.175 1.050 69.225 143000 0.050 0 0.050 ... ... -0.004588
0.985462 ... ... 67.175 1.050 68.225 144000 0.050 0 0.050 0.050 0.050 -0.00466
0.985415 ... ... 66.175 1.050 67.225 145000 0.050 0 0.050 ... ... -0.004733
0.985367 ... ... 65.175 1.050 66.225 146000 0.050 0 0.050 ... ... -0.004808
0.98532 ... ... 64.175 1.050 65.225 147000 0.050 0 0.050 ... ... -0.004885
0.985274 ... ... 63.175 1.050 64.225 148000 0.050 0 0.050 ... ... -0.004964
0.985227 ... ... 62.175 1.050 63.225 149000 0.050 0 0.050 ... ... -0.005046
0.98518 ... ... 61.175 1.050 62.225 150000 0.050 -0.025 0.075 ... ... -0.00513
0.985134 ... ... 60.175 1.050 61.225 151000 0.050 -0.025 0.075 ... ... -0.005216
0.985088 ... ... 59.200 1.025 60.225 152000 0.050 -0.025 0.075 ... ... -0.005304
0.985041 ... ... 58.200 1.025 59.225 153000 0.050 -0.025 0.075 ... ... -0.005395
0.984995 ... ... 57.200 1.025 58.225 154000 0.050 -0.025 0.075 ... ... -0.005488
0.984949 ... ... 56.200 1.025 57.225 155000 0.050 -0.025 0.075 ... ... -0.005585
0.984903 ... ... 55.200 1.025 56.225 156000 0.050 -0.025 0.075 ... ... -0.005684
0.984857 ... ... 54.200 1.025 55.225 157000 0.050 -0.025 0.075 ... ... -0.005786
0.984812 ... ... 53.200 1.025 54.225 158000 0.050 -0.025 0.075 ... ... -0.005892
0.984766 ... ... 52.200 1.025 53.225 159000 0.050 -0.025 0.075 ... ... -0.006001
0.984721 ... ... 51.200 1.025 52.225 160000 0.050 -0.050 0.100 0.050 0.050 -0.006114
0.984675 ... ... 50.200 1.025 51.225 161000 0.050 -0.050 0.100 ... ... -0.00623
0.98463 ... ... 49.200 1.025 50.225 162000 0.050 -0.050 0.100 0.075 0.075 -0.00635
0.984585 ... ... 48.225 1 49.225 163000 0.050 -0.050 0.100 ... ... -0.006475
0.984539 ... ... 47.225 1 48.225 164000 0.050 -0.050 0.100 ... ... -0.006604
0.982419 ... ... 46.225 1.025 47.250 165000 0.050 -0.050 0.100 ... ... -0.006737
0.982323 ... ... 45.225 1.025 46.250 166000 0.050 -0.050 0.100 ... ... -0.006876
0.982224 ... ... 44.225 1.025 45.250 167000 0.075 -0.025 0.100 ... ... -0.009657
0.982124 ... ... 43.225 1.025 44.250 168000 0.075 -0.025 0.100 ... ... -0.00986
0.982021 ... ... 42.225 1.025 43.250 169000 0.075 -0.050 0.125 ... ... -0.010071
0.981915 ... ... 41.250 1 42.250 170000 0.075 -0.050 0.125 ... ... -0.01029
0.981806 ... ... 40.250 1 41.250 171000 0.075 -0.050 0.125 ... ... -0.010519
0.981695 ... ... 39.250 1 40.250 172000 0.075 -0.050 0.125 ... ... -0.010756
0.979179 ... ... 38.275 1 39.275 173000 0.100 -0.050 0.150 ... ... -0.013731
0.978995 ... ... 37.275 1 38.275 174000 0.100 -0.050 0.150 ... ... -0.014051
0.978804 ... ... 36.275 1 37.275 175000 0.100 -0.050 0.150 ... ... -0.014385
0.978605 ... ... 35.300 0.975 36.275 176000 0.100 -0.075 0.175 ... ... -0.014734
0.975863 ... ... 34.300 1 35.300 177000 0.100 -0.075 0.175 ... ... -0.015101
0.975575 ... ... 33.300 1 34.300 178000 0.125 -0.050 0.175 ... ... -0.018321
0.975273 ... ... 32.325 0.975 33.300 179000 0.125 -0.075 0.200 ... ... -0.018794
0.974956 ... ... 31.325 0.975 32.300 180000 0.125 -0.075 0.200 0.175 0.150 -0.019291
0.974623 ... ... 30.350 0.950 31.300 181000 0.125 -0.100 0.225 ... ... -0.019814
0.971491 ... ... 29.350 0.975 30.325 182000 0.125 -0.100 0.225 0.150 0.150 -0.020365
0.971035 ... ... 28.375 0.950 29.325 183000 0.150 -0.100 0.250 ... ... -0.023964
0.970553 ... ... 27.375 0.950 28.325 184000 0.150 -0.100 0.250 ... ... -0.024663
0.970042 ... ... 26.400 0.925 27.325 185000 0.150 -0.125 0.275 0.175 0.125 -0.025404
0.966498 ... ... 25.425 0.925 26.350 186000 0.150 -0.150 0.300 0.200 0.200 -0.026191
0.965817 ... ... 24.450 0.900 25.350 187000 0.175 -0.125 0.300 ... ... -0.030213
0.965091 23.900 23.800 23.450 0.900 24.350 188000 0.175 -0.150 0.325 0.200 0.200 -0.031202
0.96115 ... ... 22.475 0.900 23.375 189000 0.200 -0.150 0.350 0.250 0.250 -0.035471
0.95707 21.950 21.950 21.500 0.900 22.400 190000 0.200 -0.175 0.375 0.300 0.200 -0.036707
0.952826 ... ... 20.525 0.900 21.425 191000 0.225 -0.175 0.400 0.350 0.200 -0.041296
0.951483 20.050 19.800 19.575 0.850 20.425 192000 0.250 -0.175 0.425 0.325 0.250 -0.04606
0.946817 ... ... 18.600 0.850 19.450 193000 0.250 -0.225 0.475 0.350 0.250 -0.047839
0.941903 18.125 17.775 17.650 0.825 18.475 194000 0.275 -0.225 0.500 0.400 0.250 -0.053078
0.936699 17.575 17.200 16.700 0.800 17.500 195000 0.300 -0.250 0.550 0.450 0.350 -0.058598
0.931159 16.850 15.950 15.750 0.775 16.525 196000 0.325 -0.275 0.600 0.350 0.350 -0.064448
0.925231 14.825 14.825 14.800 0.750 15.550 197000 0.350 -0.300 0.650 0.475 0.475 -0.070686
0.918848 15.150 15.150 13.875 0.700 14.575 198000 0.375 -0.350 0.725 0.525 0.400 -0.077377
0.90874 14.150 14.150 12.950 0.675 13.625 199000 0.425 -0.375 0.800 0.650 0.450 -0.087826
0.89802 12.900 12.600 12.025 0.650 12.675 200000 0.475 -0.400 0.875 0.800 0.475 -0.098871
0.88654 ... ... 11.125 0.600 11.725 201000 0.525 -0.450 0.975 0.525 0.525 -0.110662
0.87115 ... ... 10.225 0.575 10.800 202000 0.600 -0.475 1.075 0.875 0.625 -0.126354
0.851934 10.400 9.650 9.375 0.525 9.900 203000 0.675 -0.525 1.200 1.050 0.650 -0.143051
0.831621 ... ... 8.525 0.475 9 204000 0.775 -0.600 1.375 1.100 0.775 -0.163764
0.807354 8.550 7.725 7.700 0.425 8.125 205000 0.900 -0.650 1.550 1.350 0.850 -0.188433
0.781397 7.350 7.200 6.925 0.325 7.250 206000 1.050 -0.700 1.750 1.575 1.175 -0.216999
0.747069 6.150 6.150 6.175 0.275 6.450 207000 1.225 -0.775 2 1.825 1.175 -0.249452
0.710964 5.450 5.325 5.450 0.200 5.650 208000 1.450 -0.825 2.275 2.100 1.400 -0.287535
0.667984 ... ... 4.775 0.150 4.925 209000 1.700 -0.900 2.600 2.250 2 -0.329132
0.621852 4.550 3.600 4.125 0.100 4.225 210000 2 -0.950 2.950 2.750 1.950 -0.375476
0.57162 4.025 3.225 3.525 0.050 3.575 211000 2.350 -1 3.350 3.175 2.325 -0.425851
0.517908 3.325 2.700 3 0 3 212000 2.775 -1.050 3.825 3.550 2.625 -0.479623
0.462366 2.725 2.150 2.525 -0.050 2.475 213000 3.250 -1.100 4.350 4.150 3.025 -0.535133
0.405679 2.200 1.775 2.125 -0.125 2 214000 3.775 -1.150 4.925 4.500 3.500 -0.591685
0.350037 1.900 1.500 1.750 -0.150 1.600 215000 4.375 -1.200 5.575 4.825 4.450 -0.647084
0.297883 1.550 1.225 1.450 -0.175 1.275 216000 5.050 -1.200 6.250 4.875 4.875 -0.698892
0.251819 1.125 0.975 1.200 -0.175 1.025 217000 5.775 -1.225 7 6.125 5.650 -0.747057
0.21148 0.925 0.825 1 -0.175 0.825 218000 6.575 -1.225 7.800 ... ... -0.78734
0.178086 0.750 0.675 0.850 -0.175 0.675 219000 7.425 -1.225 8.650 ... ... -0.820561
0.149145 0.825 0.575 0.725 -0.175 0.550 220000 8.300 -1.225 9.525 ... ... -0.849251
0.124836 0.650 0.475 0.625 -0.175 0.450 221000 9.200 -1.225 10.425 ... ... -0.873235
0.105424 0.450 0.400 0.525 -0.150 0.375 222000 10.125 -1.200 11.325 ... ... -0.892257
0.086679 ... ... 0.450 -0.150 0.300 223000 11.050 -1.200 12.250 ... ... -0.910562
0.073007 0.275 0.275 0.375 -0.125 0.250 224000 12 -1.175 13.175 ... ... -0.923752
0.059782 0.325 0.225 0.325 -0.125 0.200 225000 12.950 -1.175 14.125 ... ... -0.93644
0.05198 ... ... 0.275 -0.100 0.175 226000 13.925 -1.150 15.075 ... ... -0.943728
0.044587 ... ... 0.225 -0.075 0.150 227000 14.900 -1.125 16.025 ... ... -0.950583
0.04269 0.150 0.150 0.200 -0.050 0.150 228000 15.900 -1.100 17 ... ... -0.952084
0.035966 0.100 0.100 0.175 -0.050 0.125 229000 16.875 -1.100 17.975 ... ... -0.958239
0.029389 ... ... 0.150 -0.050 0.100 230000 17.850 -1.100 18.950 ... ... -0.964185
0.022846 ... ... 0.150 -0.075 0.075 231000 18.825 -1.100 19.925 ... ... -0.969999
0.016174 ... ... 0.125 -0.075 0.050 232000 19.800 -1.125 20.925 ... ... -0.975769
0.01561 ... ... 0.100 -0.050 0.050 233000 20.800 -1.100 21.900 ... ... -0.975982
0.015091 ... ... 0.100 -0.050 0.050 234000 21.800 -1.100 22.900 ... ... -0.976173
0.014612 ... ... 0.100 -0.050 0.050 235000 22.800 -1.075 23.875 ... ... -0.976345
0.014168 ... ... 0.075 -0.025 0.050 236000 23.800 -1.075 24.875 ... ... -0.9765
0.013755 0.050 0.050 0.075 -0.025 0.050 237000 24.800 -1.075 25.875 ... ... -0.97664
0.01337 ... ... 0.075 -0.025 0.050 238000 25.800 -1.050 26.850 ... ... -0.976766
0.01301 ... ... 0.075 -0.025 0.050 239000 26.800 -1.050 27.850 ... ... -0.976881
0.012673 ... ... 0.050 0 0.050 240000 27.775 -1.075 28.850 ... ... -0.981336
0.007119 ... ... 0.050 -0.025 0.025 241000 28.775 -1.075 29.850 ... ... -0.981297
0.006942 ... ... 0.050 -0.025 0.025 242000 29.775 -1.075 30.850 ... ... -0.981257
0.006775 ... ... 0.050 -0.025 0.025 243000 30.775 -1.075 31.850 ... ... -0.981217
0.006618 ... ... 0.050 -0.025 0.025 244000 31.775 -1.050 32.825 ... ... -0.981178
0.00647 ... ... 0.050 -0.025 0.025 245000 32.775 -1.050 33.825 ... ... -0.981138
0.006329 ... ... 0.025 0 0.025 246000 33.775 -1.050 34.825 ... ... -0.981099
0.006194 ... ... 0.025 0 0.025 247000 34.775 -1.050 35.825 ... ... -0.98106
0.006067 ... ... 0.025 0 0.025 248000 35.775 -1.050 36.825 ... ... -0.98102
0.005947 ... ... 0.025 0 0.025 249000 36.775 -1.050 37.825 ... ... -0.980981
0.005832 ... ... 0.025 0 0.025 250000 37.775 -1.050 38.825 ... ... -0.980942
0.005723 ... ... 0.025 0 0.025 251000 38.775 -1.050 39.825 ... ... -0.980903
0.005618 ... ... 0.025 0 0.025 252000 39.775 -1.050 40.825 ... ... -0.980864
0.003218 ... ... 0.025 -0.012 0.013 253000 40.775 -1.050 41.825 ... ... -0.980825
0.003162 ... ... 0.025 -0.012 0.013 254000 41.775 -1.050 42.825 ... ... -0.980786
0.003107 ... ... 0.025 -0.012 0.013 255000 42.775 -1.050 43.825 ... ... -0.980747
0.003054 ... ... 0.013 0 0.013 256000 43.775 -1.050 44.825 ... ... -0.980708
0.003003 ... ... 0.013 0 0.013 257000 44.775 -1.050 45.825 ... ... -0.98067
0.002955 ... ... 0.013 0 0.013 258000 45.775 -1.050 46.825 ... ... -0.980631
0.002908 ... ... 0.013 0 0.013 259000 46.775 -1.050 47.825 ... ... -0.980592
0.002864 ... ... 0.013 0 0.013 260000 47.775 -1.050 48.825 ... ... -0.980553
0.002821 ... ... 0.013 0 0.013 261000 48.775 -1.050 49.825 ... ... -0.980515
0.00278 ... ... 0.013 0 0.013 262000 49.775 -1.050 50.825 ... ... -0.980476
0.00274 ... ... 0.013 0 0.013 263000 50.775 -1.050 51.825 ... ... -0.980438
0.002701 ... ... 0.013 0 0.013 264000 51.775 -1.050 52.825 ... ... -0.980399
0.002664 ... ... 0.013 0 0.013 265000 52.775 -1.050 53.825 ... ... -0.980361
0.002627 ... ... 0.013 0 0.013 266000 53.775 -1.050 54.825 ... ... -0.980322
0.002592 ... ... 0.013 0 0.013 267000 54.775 -1.050 55.825 ... ... -0.980284
0.002559 ... ... 0.013 0 0.013 268000 55.775 -1.050 56.825 ... ... -0.980246
0.002526 ... ... 0.013 0 0.013 269000 56.775 -1.050 57.825 ... ... -0.980208
0.002495 ... ... 0.013 0 0.013 270000 57.775 -1.050 58.825 ... ... -0.980169
0.002465 ... ... 0.013 0 0.013 271000 58.775 -1.050 59.825 ... ... -0.980131
0.002435 ... ... 0.013 0 0.013 272000 59.775 -1.050 60.825 ... ... -0.980093
0.002378 ... ... 0.013 0 0.013 274000 61.775 -1.050 62.825 ... ... -0.980017
0.002325 ... ... 0.013 0 0.013 276000 63.775 -1.050 64.825 ... ... -0.979941
0.002274 ... ... 0.013 0 0.013 278000 65.775 -1.050 66.825 ... ... -0.979865
0.002227 ... ... 0.013 0 0.013 280000 67.775 -1.050 68.825 ... ... -0.97979
0.002182 ... ... 0.013 0 0.013 282000 69.775 -1.050 70.825 ... ... -0.979714
0.002139 ... ... 0.013 0 0.013 284000 71.775 -1.050 72.825 ... ... -0.979639
0.002098 ... ... 0.013 0 0.013 286000 73.775 -1.050 74.825 ... ... -0.979564
0.002059 ... ... 0.013 0 0.013 288000 75.775 -1.050 76.825 ... ... -0.979489
0.002022 ... ... 0.013 0 0.013 290000 77.775 -1.050 78.825 ... ... -0.979414
0.001987 ... ... 0.013 0 0.013 292000 79.775 -1.050 80.825 ... ... -0.979339
0.001954 ... ... 0.013 0 0.013 294000 81.775 -1.050 82.825 ... ... -0.979265
0.001921 ... ... 0.013 0 0.013 296000 83.775 -1.050 84.825 ... ... -0.979191
0.00189 ... ... 0.013 0 0.013 298000 85.775 -1.050 86.825 ... ... -0.979117
0.001861 ... ... 0.013 0 0.013 300000 87.775 -1.050 88.825 ... ... -0.979042
0.001832 ... ... 0.013 0 0.013 302000 89.775 -1.050 90.825 ... ... -0.978969
0.001805 ... ... 0.013 0 0.013 304000 91.775 -1.050 92.825 ... ... -0.978895
0.001779 ... ... 0.013 0 0.013 306000 93.775 -1.050 94.825 ... ... -0.978821
0.001754 ... ... 0.013 0 0.013 308000 95.775 -1.050 96.825 ... ... -0.978748
0.00173 ... ... 0.013 0 0.013 310000 97.775 -1.050 98.825 ... ... -0.978675
0.001707 ... ... 0.013 0 0.013 312000 99.775 -1.050 100.825 ... ... -0.978602
0.001684 ... ... 0.013 0 0.013 314000 101.775 -1.050 102.825 ... ... -0.978529
0.001663 ... ... 0.013 0 0.013 316000 103.775 -1.050 104.825 ... ... -0.978456
0.001642 ... ... 0.013 0 0.013 318000 105.775 -1.050 106.825 ... ... -0.978384
0.001621 ... ... 0.013 0 0.013 320000 107.775 -1.050 108.825 ... ... -0.978311
0.001602 ... ... 0.013 0 0.013 322000 109.775 -1.050 110.825 ... ... -0.978239
0.001583 ... ... 0.013 0 0.013 324000 111.775 -1.050 112.825 ... ... -0.978167

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.