DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.550
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991891 ... ... 137.675 -0.125 137.550 86000 0.013 0 0.013 ... ... -0.00064
0.991812 ... ... 135.675 -0.125 135.550 88000 0.013 0 0.013 ... ... -0.000656
0.991733 ... ... 133.675 -0.125 133.550 90000 0.013 0 0.013 ... ... -0.000671
0.991655 ... ... 131.675 -0.125 131.550 92000 0.013 0 0.013 ... ... -0.000687
0.991578 ... ... 129.675 -0.125 129.550 94000 0.013 0 0.013 ... ... -0.000704
0.991502 ... ... 127.675 -0.125 127.550 96000 0.013 0 0.013 ... ... -0.00072
0.991426 ... ... 125.675 -0.125 125.550 98000 0.013 0 0.013 ... ... -0.000737
0.99135 ... ... 123.675 -0.125 123.550 100000 0.013 0 0.013 ... ... -0.000755
0.991275 ... ... 121.675 -0.125 121.550 102000 0.013 0 0.013 ... ... -0.000773
0.991201 ... ... 119.675 -0.125 119.550 104000 0.013 0 0.013 ... ... -0.000792
0.991128 ... ... 117.675 -0.125 117.550 106000 0.013 0 0.013 ... ... -0.000811
0.991054 ... ... 115.675 -0.125 115.550 108000 0.013 0 0.013 ... ... -0.00083
0.990982 ... ... 113.675 -0.125 113.550 110000 0.013 0 0.013 ... ... -0.00085
0.99091 ... ... 111.675 -0.125 111.550 112000 0.013 0 0.013 ... ... -0.000871
0.990838 ... ... 109.675 -0.125 109.550 114000 0.013 0 0.013 ... ... -0.000892
0.990767 ... ... 107.675 -0.125 107.550 116000 0.013 0 0.013 ... ... -0.000914
0.990696 ... ... 105.675 -0.125 105.550 118000 0.013 0 0.013 ... ... -0.000937
0.990626 ... ... 103.675 -0.125 103.550 120000 0.013 0 0.013 ... ... -0.00096
0.990556 ... ... 101.675 -0.125 101.550 122000 0.013 0 0.013 ... ... -0.000985
0.990486 ... ... 99.675 -0.125 99.550 124000 0.013 0 0.013 ... ... -0.001009
0.990417 ... ... 97.675 -0.125 97.550 126000 0.013 0 0.013 ... ... -0.001035
0.990349 ... ... 95.675 -0.125 95.550 128000 0.013 0 0.013 ... ... -0.001062
0.99028 ... ... 93.675 -0.125 93.550 130000 0.013 0 0.013 ... ... -0.00109
0.990212 ... ... 91.675 -0.125 91.550 132000 0.013 0 0.013 ... ... -0.001119
0.990145 ... ... 89.675 -0.125 89.550 134000 0.013 0 0.013 ... ... -0.001149
0.990078 ... ... 87.675 -0.125 87.550 136000 0.013 0 0.013 ... ... -0.00118
0.990011 ... ... 85.675 -0.125 85.550 138000 0.013 0 0.013 ... ... -0.001212
0.989945 ... ... 83.675 -0.125 83.550 140000 0.013 0 0.013 ... ... -0.001245
0.989912 ... ... 82.675 -0.125 82.550 141000 0.013 0 0.013 ... ... -0.001263
0.989879 ... ... 81.675 -0.125 81.550 142000 0.013 0 0.013 ... ... -0.001281
0.989846 ... ... 80.675 -0.125 80.550 143000 0.013 0 0.013 ... ... -0.001299
0.989813 ... ... 79.675 -0.125 79.550 144000 0.013 0 0.013 ... ... -0.001317
0.98978 ... ... 78.675 -0.125 78.550 145000 0.013 0 0.013 ... ... -0.001336
0.989748 ... ... 77.675 -0.125 77.550 146000 0.013 0 0.013 ... ... -0.001355
0.989715 ... ... 76.675 -0.125 76.550 147000 0.013 0 0.013 ... ... -0.001375
0.989683 ... ... 75.675 -0.125 75.550 148000 0.013 0 0.013 ... ... -0.001395
0.98965 ... ... 74.675 -0.125 74.550 149000 0.013 0 0.013 ... ... -0.001416
0.989618 ... ... 73.675 -0.125 73.550 150000 0.013 0 0.013 ... ... -0.001437
0.989586 ... ... 72.675 -0.125 72.550 151000 0.013 0 0.013 ... ... -0.001459
0.989553 ... ... 71.675 -0.125 71.550 152000 0.013 0 0.013 ... ... -0.001481
0.989521 ... ... 70.675 -0.125 70.550 153000 0.013 0 0.013 ... ... -0.001504
0.989489 ... ... 69.675 -0.125 69.550 154000 0.013 0 0.013 ... ... -0.001527
0.989457 ... ... 68.675 -0.125 68.550 155000 0.013 0 0.013 ... ... -0.001551
0.989425 ... ... 67.675 -0.125 67.550 156000 0.013 0 0.013 ... ... -0.001576
0.989393 ... ... 66.675 -0.125 66.550 157000 0.013 0 0.013 ... ... -0.001601
0.989362 ... ... 65.675 -0.125 65.550 158000 0.013 0 0.013 ... ... -0.001627
0.98933 ... ... 64.675 -0.125 64.550 159000 0.013 0 0.013 ... ... -0.001653
0.989298 ... ... 63.675 -0.125 63.550 160000 0.013 0 0.013 ... ... -0.001681
0.989267 ... ... 62.675 -0.125 62.550 161000 0.013 0 0.013 ... ... -0.001709
0.989235 ... ... 61.675 -0.125 61.550 162000 0.013 0 0.013 ... ... -0.001738
0.989204 ... ... 60.675 -0.125 60.550 163000 0.013 0 0.013 ... ... -0.001767
0.989172 ... ... 59.675 -0.125 59.550 164000 0.013 0 0.013 ... ... -0.001798
0.989141 ... ... 58.675 -0.125 58.550 165000 0.013 0 0.013 ... ... -0.001829
0.98911 ... ... 57.675 -0.125 57.550 166000 0.013 0 0.013 ... ... -0.001862
0.989079 ... ... 56.675 -0.125 56.550 167000 0.013 0 0.013 ... ... -0.001896
0.989047 ... ... 55.675 -0.125 55.550 168000 0.013 0 0.013 ... ... -0.00193
0.989016 ... ... 54.675 -0.125 54.550 169000 0.013 0 0.013 ... ... -0.001966
0.988985 ... ... 53.675 -0.125 53.550 170000 0.013 0 0.013 ... ... -0.002003
0.988955 ... ... 52.675 -0.125 52.550 171000 0.013 0 0.013 ... ... -0.002041
0.988924 ... ... 51.675 -0.125 51.550 172000 0.013 0 0.013 ... ... -0.00208
0.988893 ... ... 50.675 -0.125 50.550 173000 0.013 0 0.013 ... ... -0.002121
0.988862 ... ... 49.675 -0.125 49.550 174000 0.013 0 0.013 0.025 0.025 -0.002164
0.988832 ... ... 48.675 -0.125 48.550 175000 0.013 0 0.013 ... ... -0.002207
0.988801 ... ... 47.675 -0.125 47.550 176000 0.013 0 0.013 ... ... -0.002253
0.988771 ... ... 46.675 -0.125 46.550 177000 0.013 0 0.013 ... ... -0.002299
0.98874 ... ... 45.675 -0.125 45.550 178000 0.013 0 0.013 ... ... -0.002349
0.98871 ... ... 44.675 -0.125 44.550 179000 0.013 0 0.013 0.013 0.013 -0.0024
0.98868 ... ... 43.675 -0.125 43.550 180000 0.013 0 0.013 ... ... -0.002453
0.98865 ... ... 42.675 -0.125 42.550 181000 0.013 0 0.013 ... ... -0.002508
0.988619 ... ... 41.675 -0.125 41.550 182000 0.013 0 0.013 0.025 0.025 -0.002566
0.988589 ... ... 40.675 -0.125 40.550 183000 0.013 0 0.013 ... ... -0.002626
0.988559 ... ... 39.675 -0.125 39.550 184000 0.013 0 0.013 ... ... -0.002688
0.988529 ... ... 38.675 -0.125 38.550 185000 0.013 0 0.013 ... ... -0.002754
0.988499 ... ... 37.675 -0.125 37.550 186000 0.013 0 0.013 ... ... -0.002822
0.988469 ... ... 36.675 -0.125 36.550 187000 0.025 0.012 0.013 0.025 0.025 -0.004942
0.988439 ... ... 35.675 -0.125 35.550 188000 0.025 0.012 0.013 0.013 0.013 -0.005069
0.98841 ... ... 34.675 -0.125 34.550 189000 0.025 0 0.025 ... ... -0.005203
0.98838 33.925 33.350 33.675 -0.125 33.550 190000 0.025 0 0.025 0.025 0.025 -0.005344
0.98835 ... ... 32.675 -0.125 32.550 191000 0.025 0 0.025 0.025 0.025 -0.005492
0.98832 ... ... 31.675 -0.125 31.550 192000 0.025 0 0.025 ... ... -0.005647
0.988291 29.900 29.900 30.675 -0.125 30.550 193000 0.025 0 0.025 ... ... -0.005812
0.988261 30.450 30.450 29.675 -0.125 29.550 194000 0.025 0 0.025 ... ... -0.005987
0.988232 ... ... 28.675 -0.125 28.550 195000 0.025 0 0.025 0.025 0.025 -0.006173
0.984066 27.750 26.500 27.700 -0.125 27.575 196000 0.025 0 0.025 ... ... -0.00637
0.983877 ... ... 26.700 -0.125 26.575 197000 0.025 -0.025 0.050 ... ... -0.00658
0.983676 24.800 24.800 25.700 -0.125 25.575 198000 0.050 0 0.050 ... ... -0.011748
0.983462 25.075 25.075 24.700 -0.125 24.575 199000 0.050 0 0.050 0.025 0.025 -0.012153
0.983234 24.275 22.700 23.700 -0.125 23.575 200000 0.050 0 0.050 ... ... -0.012586
0.982988 22.250 22.250 22.700 -0.125 22.575 201000 0.050 0 0.050 0.050 0.050 -0.013052
0.982724 ... ... 21.725 -0.150 21.575 202000 0.050 -0.025 0.075 0.050 0.050 -0.013555
0.977549 21.300 19.725 20.725 -0.125 20.600 203000 0.050 -0.025 0.075 ... ... -0.014099
0.977015 20.550 19.300 19.725 -0.125 19.600 204000 0.075 0 0.075 0.075 0.075 -0.019974
0.976432 ... ... 18.750 -0.150 18.600 205000 0.075 0 0.075 0.100 0.100 -0.020833
0.970719 18.425 16.750 17.750 -0.125 17.625 206000 0.075 -0.025 0.100 0.100 0.100 -0.021774
0.969763 ... ... 16.750 -0.125 16.625 207000 0.100 0 0.100 0.100 0.100 -0.028175
0.963573 15.525 15.525 15.775 -0.125 15.650 208000 0.100 -0.025 0.125 0.125 0.075 -0.029564
0.962124 ... ... 14.800 -0.150 14.650 209000 0.125 0 0.125 0.125 0.125 -0.036486
0.955226 13.900 12.875 13.825 -0.150 13.675 210000 0.150 0 0.150 0.150 0.125 -0.04371
0.947893 12.500 12.450 12.850 -0.150 12.700 211000 0.175 -0.025 0.200 0.175 0.175 -0.051364
0.935118 12.250 10.625 11.900 -0.150 11.750 212000 0.200 -0.025 0.225 0.250 0.225 -0.059581
0.921831 ... ... 10.950 -0.150 10.800 213000 0.250 -0.025 0.275 0.325 0.325 -0.073338
0.907723 10.700 10.700 10 -0.150 9.850 214000 0.325 -0.025 0.350 0.450 0.275 -0.092278
0.888246 9.750 8.550 9.075 -0.150 8.925 215000 0.400 -0.025 0.425 0.525 0.475 -0.111922
0.863647 7.700 7.625 8.175 -0.150 8.025 216000 0.475 -0.050 0.525 0.550 0.500 -0.132827
0.83415 7.500 7.500 7.300 -0.150 7.150 217000 0.600 -0.025 0.625 0.750 0.550 -0.16274
0.799887 6.775 5.375 6.450 -0.150 6.300 218000 0.750 -0.025 0.775 0.975 0.650 -0.197375
0.758235 5.925 5.925 5.650 -0.150 5.500 219000 0.950 -0.025 0.975 1.100 0.800 -0.239372
0.712405 5.475 3.800 4.875 -0.150 4.725 220000 1.175 -0.050 1.225 1.650 1 -0.28548
0.658852 4.650 3.550 4.175 -0.150 4.025 221000 1.475 -0.025 1.500 2 1.250 -0.339263
0.601045 3.300 2.725 3.525 -0.150 3.375 222000 1.825 -0.025 1.850 2.350 1.650 -0.397227
0.539425 3.400 2.200 2.950 -0.150 2.800 223000 2.250 -0.025 2.275 2.550 1.975 -0.458928
0.476475 2.425 1.875 2.425 -0.125 2.300 224000 2.750 0 2.750 3.350 2.500 -0.521879
0.413713 2.350 1.650 1.975 -0.125 1.850 225000 3.300 0 3.300 3.900 3.525 -0.584558
0.353391 1.875 1.225 1.600 -0.125 1.475 226000 3.925 0.025 3.900 4.575 3.550 -0.644715
0.295943 1.450 0.900 1.275 -0.125 1.150 227000 4.600 0.025 4.575 5.325 5.325 -0.701913
0.24521 1.175 0.800 1 -0.100 0.900 228000 5.350 0.025 5.325 6.100 6.100 -0.752325
0.200762 0.800 0.550 0.775 -0.075 0.700 229000 6.150 0.050 6.100 6.175 5.675 -0.796386
0.163997 0.750 0.500 0.625 -0.075 0.550 230000 6.975 0.050 6.925 ... ... -0.836651
0.13202 ... ... 0.475 -0.050 0.425 231000 7.850 0.050 7.800 7.400 7.400 -0.868627
0.105049 0.450 0.400 0.375 -0.050 0.325 232000 8.775 0.075 8.700 ... ... -0.890639
0.083483 ... ... 0.300 -0.050 0.250 233000 9.700 0.075 9.625 ... ... -0.911638
0.06784 0.275 0.200 0.250 -0.050 0.200 234000 10.650 0.100 10.550 10.725 10.725 -0.926757
0.058515 0.150 0.150 0.200 -0.025 0.175 235000 11.600 0.100 11.500 ... ... -0.941277
0.043892 0.175 0.175 0.150 -0.025 0.125 236000 12.575 0.100 12.475 12.950 12.950 -0.949585
0.035532 0.150 0.125 0.125 -0.025 0.100 237000 13.550 0.100 13.450 ... ... -0.957401
0.033825 ... ... 0.125 -0.025 0.100 238000 14.525 0.100 14.425 ... ... -0.964871
0.026147 ... ... 0.100 -0.025 0.075 239000 15.525 0.125 15.400 ... ... -0.965994
0.025019 0.075 0.050 0.075 0 0.075 240000 16.500 0.100 16.400 ... ... -0.97287
0.017662 ... ... 0.075 -0.025 0.050 241000 17.500 0.125 17.375 ... ... -0.973518
0.016966 ... ... 0.075 -0.025 0.050 242000 18.475 0.100 18.375 ... ... -0.980066
0.016331 ... ... 0.050 0 0.050 243000 19.475 0.100 19.375 ... ... -0.980349
0.01575 ... ... 0.050 0 0.050 244000 20.475 0.125 20.350 ... ... -0.980603
0.00883 ... ... 0.050 -0.025 0.025 245000 21.475 0.125 21.350 ... ... -0.980831
0.008534 ... ... 0.050 -0.025 0.025 246000 22.450 0.100 22.350 ... ... -0.986787
0.008261 ... ... 0.025 0 0.025 247000 23.450 0.100 23.350 ... ... -0.986759
0.008009 ... ... 0.025 0 0.025 248000 24.450 0.125 24.325 ... ... -0.986732
0.007773 ... ... 0.025 0 0.025 249000 25.450 0.125 25.325 ... ... -0.986705
0.007553 0.025 0.025 0.025 0 0.025 250000 26.450 0.125 26.325 ... ... -0.986678
0.007348 0.025 0.025 0.025 0 0.025 251000 27.450 0.125 27.325 ... ... -0.986651
0.007156 ... ... 0.025 0 0.025 252000 28.450 0.125 28.325 ... ... -0.986624
0.006975 ... ... 0.025 0 0.025 253000 29.450 0.125 29.325 ... ... -0.986597
0.00399 ... ... 0.025 -0.012 0.013 254000 30.450 0.125 30.325 ... ... -0.98657
0.003893 ... ... 0.025 -0.012 0.013 255000 31.450 0.125 31.325 ... ... -0.986543
0.003802 ... ... 0.013 0 0.013 256000 32.450 0.125 32.325 ... ... -0.986516
0.003716 ... ... 0.013 0 0.013 257000 33.450 0.125 33.325 ... ... -0.986489
0.003635 ... ... 0.013 0 0.013 258000 34.450 0.125 34.325 ... ... -0.986462
0.003558 ... ... 0.013 0 0.013 259000 35.450 0.125 35.325 ... ... -0.986435
0.003484 ... ... 0.013 0 0.013 260000 36.450 0.125 36.325 ... ... -0.986409
0.003414 ... ... 0.013 0 0.013 261000 37.450 0.125 37.325 ... ... -0.986382
0.003347 ... ... 0.013 0 0.013 262000 38.450 0.125 38.325 ... ... -0.986355
0.003284 ... ... 0.013 0 0.013 263000 39.450 0.125 39.325 ... ... -0.986329
0.003223 ... ... 0.013 0 0.013 264000 40.450 0.125 40.325 ... ... -0.986302
0.003165 ... ... 0.013 0 0.013 265000 41.450 0.125 41.325 ... ... -0.986275
0.00311 ... ... 0.013 0 0.013 266000 42.450 0.125 42.325 ... ... -0.986249
0.003056 ... ... 0.013 0 0.013 267000 43.450 0.125 43.325 ... ... -0.986222
0.003005 ... ... 0.013 0 0.013 268000 44.450 0.125 44.325 ... ... -0.986196
0.002955 ... ... 0.013 0 0.013 269000 45.450 0.125 45.325 ... ... -0.986169
0.002908 ... ... 0.013 0 0.013 270000 46.450 0.125 46.325 ... ... -0.986143
0.002863 ... ... 0.013 0 0.013 271000 47.450 0.125 47.325 ... ... -0.986116
0.00282 ... ... 0.013 0 0.013 272000 48.450 0.125 48.325 ... ... -0.98609
0.002778 ... ... 0.013 0 0.013 273000 49.450 0.125 49.325 ... ... -0.986063
0.002738 ... ... 0.013 0 0.013 274000 50.450 0.125 50.325 ... ... -0.986037
0.002699 ... ... 0.013 0 0.013 275000 51.450 0.125 51.325 ... ... -0.98601
0.002661 ... ... 0.013 0 0.013 276000 52.450 0.125 52.325 ... ... -0.985984
0.002624 ... ... 0.013 0 0.013 277000 53.450 0.125 53.325 ... ... -0.985958
0.002589 ... ... 0.013 0 0.013 278000 54.450 0.125 54.325 ... ... -0.985931
0.002554 ... ... 0.013 0 0.013 279000 55.450 0.125 55.325 ... ... -0.985905
0.002522 ... ... 0.013 0 0.013 280000 56.450 0.125 56.325 ... ... -0.985879
0.002459 ... ... 0.013 0 0.013 282000 58.450 0.125 58.325 ... ... -0.985827
0.002401 ... ... 0.013 0 0.013 284000 60.450 0.125 60.325 ... ... -0.985774
0.002345 ... ... 0.013 0 0.013 286000 62.450 0.125 62.325 ... ... -0.985722
0.002292 ... ... 0.013 0 0.013 288000 64.450 0.125 64.325 ... ... -0.98567
0.002243 ... ... 0.013 0 0.013 290000 66.450 0.125 66.325 ... ... -0.985618
0.002196 ... ... 0.013 0 0.013 292000 68.450 0.125 68.325 ... ... -0.985567
0.002152 ... ... 0.013 0 0.013 294000 70.450 0.125 70.325 ... ... -0.985515
0.00211 ... ... 0.013 0 0.013 296000 72.450 0.125 72.325 ... ... -0.985464
0.002069 ... ... 0.013 0 0.013 298000 74.450 0.125 74.325 ... ... -0.985412
0.002031 ... ... 0.013 0 0.013 300000 76.450 0.125 76.325 ... ... -0.985361
0.001995 ... ... 0.013 0 0.013 302000 78.450 0.125 78.325 ... ... -0.98531
0.00196 ... ... 0.013 0 0.013 304000 80.450 0.125 80.325 ... ... -0.985259
0.001927 ... ... 0.013 0 0.013 306000 82.450 0.125 82.325 ... ... -0.985208
0.001895 ... ... 0.013 0 0.013 308000 84.450 0.125 84.325 ... ... -0.985157
0.001865 ... ... 0.013 0 0.013 310000 86.450 0.125 86.325 ... ... -0.985107
0.001836 ... ... 0.013 0 0.013 312000 88.450 0.125 88.325 ... ... -0.985056
0.001808 ... ... 0.013 0 0.013 314000 90.450 0.125 90.325 ... ... -0.985006
0.001781 ... ... 0.013 0 0.013 316000 92.450 0.125 92.325 ... ... -0.984955
0.001755 ... ... 0.013 0 0.013 318000 94.450 0.125 94.325 ... ... -0.984905
0.001731 ... ... 0.013 0 0.013 320000 96.450 0.125 96.325 ... ... -0.984855
0.001707 ... ... 0.013 0 0.013 322000 98.450 0.125 98.325 ... ... -0.984805
0.001684 ... ... 0.013 0 0.013 324000 100.450 0.125 100.325 ... ... -0.984755
0.001661 ... ... 0.013 0 0.013 326000 102.450 0.125 102.325 ... ... -0.984705
0.00164 ... ... 0.013 0 0.013 328000 104.450 0.125 104.325 ... ... -0.984655
0.001619 ... ... 0.013 0 0.013 330000 106.450 0.125 106.325 ... ... -0.984606
0.001599 ... ... 0.013 0 0.013 332000 108.450 0.125 108.325 ... ... -0.984556
0.00158 ... ... 0.013 0 0.013 334000 110.450 0.125 110.325 ... ... -0.984506
0.001561 ... ... 0.013 0 0.013 336000 112.450 0.125 112.325 ... ... -0.984457

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.