DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.875
Expiration Date: 07/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985456 ... ... 112.825 2.050 114.875 104000 0.013 0 0.013 ... ... -0.000827
0.985334 ... ... 110.825 2.050 112.875 106000 0.013 0 0.013 ... ... -0.000848
0.985212 ... ... 108.825 2.050 110.875 108000 0.013 0 0.013 ... ... -0.000869
0.985092 ... ... 106.825 2.050 108.875 110000 0.013 0 0.013 ... ... -0.00089
0.984972 ... ... 104.825 2.050 106.875 112000 0.013 0 0.013 ... ... -0.000912
0.984853 ... ... 102.825 2.050 104.875 114000 0.013 0 0.013 ... ... -0.000935
0.984735 ... ... 100.825 2.050 102.875 116000 0.013 0 0.013 ... ... -0.000959
0.984618 ... ... 98.825 2.050 100.875 118000 0.013 0 0.013 ... ... -0.000984
0.984501 ... ... 96.825 2.050 98.875 120000 0.013 0 0.013 ... ... -0.001009
0.984385 ... ... 94.825 2.050 96.875 122000 0.013 0 0.013 ... ... -0.001035
0.98427 ... ... 92.825 2.050 94.875 124000 0.013 0 0.013 ... ... -0.001062
0.984155 ... ... 90.825 2.050 92.875 126000 0.013 0 0.013 ... ... -0.001091
0.984041 ... ... 88.825 2.050 90.875 128000 0.013 0 0.013 ... ... -0.00112
0.983928 ... ... 86.825 2.050 88.875 130000 0.013 0 0.013 ... ... -0.00115
0.983815 ... ... 84.825 2.050 86.875 132000 0.013 0 0.013 ... ... -0.001182
0.983703 ... ... 82.825 2.050 84.875 134000 0.013 0 0.013 ... ... -0.001214
0.983592 ... ... 80.825 2.050 82.875 136000 0.013 0 0.013 ... ... -0.001249
0.983481 ... ... 78.825 2.050 80.875 138000 0.013 0 0.013 ... ... -0.001284
0.983371 ... ... 76.825 2.050 78.875 140000 0.013 0 0.013 ... ... -0.001321
0.983261 ... ... 74.825 2.050 76.875 142000 0.013 -0.012 0.025 ... ... -0.00136
0.983152 ... ... 72.825 2.050 74.875 144000 0.025 0 0.025 ... ... -0.002415
0.983043 ... ... 70.825 2.050 72.875 146000 0.025 0 0.025 ... ... -0.002487
0.982935 ... ... 68.825 2.050 70.875 148000 0.025 0 0.025 ... ... -0.002564
0.982827 ... ... 66.825 2.050 68.875 150000 0.025 0 0.025 ... ... -0.002643
0.98272 ... ... 64.825 2.050 66.875 152000 0.025 0 0.025 ... ... -0.002728
0.982614 ... ... 62.825 2.050 64.875 154000 0.025 0 0.025 ... ... -0.002816
0.982561 ... ... 61.825 2.050 63.875 155000 0.025 0 0.025 ... ... -0.002862
0.982508 ... ... 60.825 2.050 62.875 156000 0.025 0 0.025 ... ... -0.00291
0.982455 ... ... 59.825 2.050 61.875 157000 0.025 0 0.025 ... ... -0.002959
0.982402 ... ... 58.825 2.050 60.875 158000 0.025 0 0.025 ... ... -0.003009
0.98235 ... ... 57.825 2.050 59.875 159000 0.025 0 0.025 ... ... -0.00306
0.982297 ... ... 56.825 2.050 58.875 160000 0.025 0 0.025 ... ... -0.003113
0.982245 ... ... 55.825 2.050 57.875 161000 0.025 0 0.025 ... ... -0.003168
0.982193 ... ... 54.825 2.050 56.875 162000 0.025 0 0.025 0.025 0.025 -0.003224
0.98214 ... ... 53.825 2.050 55.875 163000 0.025 0 0.025 ... ... -0.003282
0.982088 ... ... 52.825 2.050 54.875 164000 0.025 0 0.025 0.025 0.025 -0.003342
0.982036 ... ... 51.825 2.050 53.875 165000 0.025 0 0.025 0.025 0.025 -0.003404
0.981985 ... ... 50.825 2.050 52.875 166000 0.025 0 0.025 ... ... -0.003468
0.981933 ... ... 49.825 2.050 51.875 167000 0.025 0 0.025 ... ... -0.003534
0.981881 ... ... 48.825 2.050 50.875 168000 0.025 0 0.025 ... ... -0.003602
0.98183 ... ... 47.825 2.050 49.875 169000 0.025 -0.025 0.050 ... ... -0.003673
0.981778 ... ... 46.825 2.050 48.875 170000 0.025 -0.025 0.050 ... ... -0.003746
0.981727 ... ... 45.825 2.050 47.875 171000 0.025 -0.025 0.050 ... ... -0.003822
0.981676 ... ... 44.825 2.050 46.875 172000 0.050 0 0.050 ... ... -0.006817
0.981625 ... ... 43.825 2.050 45.875 173000 0.050 0 0.050 ... ... -0.006957
0.981574 ... ... 42.825 2.050 44.875 174000 0.050 0 0.050 ... ... -0.007103
0.981523 ... ... 41.825 2.050 43.875 175000 0.050 0 0.050 ... ... -0.007253
0.981472 ... ... 40.825 2.050 42.875 176000 0.050 0 0.050 ... ... -0.007411
0.981421 ... ... 39.825 2.050 41.875 177000 0.050 0 0.050 ... ... -0.007574
0.981371 ... ... 38.825 2.050 40.875 178000 0.050 0 0.050 ... ... -0.007745
0.98132 ... ... 37.825 2.050 39.875 179000 0.050 0 0.050 ... ... -0.007923
0.978816 ... ... 36.850 2.050 38.900 180000 0.050 0 0.050 ... ... -0.008109
0.978695 ... ... 35.850 2.050 37.900 181000 0.075 0 0.075 ... ... -0.011398
0.978569 ... ... 34.850 2.050 36.900 182000 0.075 0 0.075 ... ... -0.011673
0.97844 ... ... 33.850 2.050 35.900 183000 0.075 0 0.075 ... ... -0.011961
0.978306 ... ... 32.850 2.050 34.900 184000 0.075 0 0.075 ... ... -0.012263
0.978168 ... ... 31.850 2.050 33.900 185000 0.075 0 0.075 0.075 0.075 -0.01258
0.978025 ... ... 30.875 2.025 32.900 186000 0.075 0 0.075 0.075 0.075 -0.012912
0.975023 ... ... 29.875 2.050 31.925 187000 0.075 -0.025 0.100 ... ... -0.013263
0.974774 ... ... 28.875 2.050 30.925 188000 0.100 0 0.100 ... ... -0.01697
0.974512 ... ... 27.900 2.025 29.925 189000 0.100 -0.025 0.125 ... ... -0.017451
0.974237 ... ... 26.900 2.025 28.925 190000 0.100 -0.025 0.125 0.100 0.100 -0.017959
0.970879 ... ... 25.925 2.025 27.950 191000 0.125 -0.025 0.150 ... ... -0.021845
0.970464 ... ... 24.950 2 26.950 192000 0.125 -0.025 0.150 ... ... -0.022513
0.966913 ... ... 23.950 2.025 25.975 193000 0.150 -0.025 0.175 ... ... -0.026541
0.963269 ... ... 22.975 2.025 25 194000 0.150 -0.050 0.200 ... ... -0.027396
0.962539 ... ... 22 2 24 195000 0.175 -0.050 0.225 0.200 0.200 -0.031633
0.958621 ... ... 21.025 2 23.025 196000 0.200 -0.050 0.250 ... ... -0.035968
0.954554 ... ... 20.050 2 22.050 197000 0.225 -0.050 0.275 ... ... -0.040434
0.950311 ... ... 19.075 2 21.075 198000 0.250 -0.050 0.300 ... ... -0.045061
0.942893 18.700 18.550 18.125 2 20.125 199000 0.275 -0.050 0.325 0.275 0.275 -0.049883
0.938208 ... ... 17.150 2 19.150 200000 0.325 -0.050 0.375 0.325 0.300 -0.05794
0.930359 17.525 17.525 16.200 2 18.200 201000 0.350 -0.075 0.425 0.350 0.350 -0.063255
0.922243 16.325 16.325 15.250 2 17.250 202000 0.400 -0.075 0.475 0.475 0.400 -0.071799
0.913791 ... ... 14.325 1.975 16.300 203000 0.450 -0.075 0.525 0.500 0.425 -0.080648
0.904924 14.550 14.550 13.400 1.950 15.350 204000 0.525 -0.075 0.600 0.600 0.500 -0.092593
0.892941 ... ... 12.500 1.925 14.425 205000 0.600 -0.100 0.700 0.750 0.600 -0.104866
0.878004 ... ... 11.600 1.925 13.525 206000 0.675 -0.125 0.800 0.850 0.725 -0.117604
0.862635 11.475 11.475 10.725 1.900 12.625 207000 0.775 -0.150 0.925 0.950 0.750 -0.133324
0.844448 10.900 10.900 9.900 1.850 11.750 208000 0.900 -0.175 1.075 1.100 0.900 -0.151842
0.825663 10.025 8.975 9.075 1.800 10.875 209000 1.025 -0.250 1.275 1.275 1.025 -0.170917
0.802236 10.150 10.150 8.275 1.775 10.050 210000 1.200 -0.275 1.475 1.475 1.125 -0.194605
0.77655 8.600 8.600 7.500 1.750 9.250 211000 1.375 -0.325 1.700 1.725 1.400 -0.218827
0.750244 7.650 6.950 6.775 1.675 8.450 212000 1.600 -0.375 1.975 2 1.550 -0.246985
0.72028 7.775 6.775 6.075 1.625 7.700 213000 1.850 -0.425 2.275 2.275 1.900 -0.27707
0.688436 5.800 5.225 5.425 1.550 6.975 214000 2.100 -0.500 2.600 2.875 2.025 -0.307901
0.654779 5.750 4.675 4.800 1.475 6.275 215000 2.400 -0.600 3 3.100 2.325 -0.341791
0.618693 5.075 3.925 4.250 1.375 5.625 216000 2.750 -0.675 3.425 3.700 2.700 -0.378062
0.581272 4.225 3.900 3.725 1.275 5 217000 3.150 -0.750 3.900 3.600 3.350 -0.416016
0.542328 4.500 2.925 3.225 1.200 4.425 218000 3.575 -0.825 4.400 3.725 3.475 -0.454793
0.502547 4 2.800 2.800 1.100 3.900 219000 4.025 -0.950 4.975 5.050 3.950 -0.494429
0.462631 3.500 2.175 2.400 1.025 3.425 220000 4.550 -1.025 5.575 5.600 4.725 -0.5343
0.423292 2.800 1.925 2.050 0.950 3 221000 5.100 -1.125 6.225 6.200 5.400 -0.574128
0.384408 2.625 1.650 1.750 0.850 2.600 222000 5.725 -1.175 6.900 ... ... -0.612249
0.347068 2.100 1.450 1.475 0.775 2.250 223000 6.350 -1.300 7.650 ... ... -0.650462
0.312041 1.975 1.175 1.250 0.700 1.950 224000 7.050 -1.375 8.425 ... ... -0.685448
0.278528 1.525 0.975 1.075 0.600 1.675 225000 7.775 -1.450 9.225 ... ... -0.718861
0.248439 1.125 0.925 0.925 0.525 1.450 226000 8.550 -1.525 10.075 ... ... -0.748789
0.220555 1.275 0.775 0.775 0.475 1.250 227000 9.350 -1.575 10.925 ... ... -0.776458
0.195044 0.800 0.700 0.675 0.400 1.075 228000 10.175 -1.650 11.825 ... ... -0.801703
0.17211 0.800 0.650 0.575 0.350 0.925 229000 11.025 -1.700 12.725 ... ... -0.824326
0.151976 0.625 0.500 0.500 0.300 0.800 230000 11.900 -1.750 13.650 ... ... -0.844108
0.134878 ... ... 0.450 0.250 0.700 231000 12.800 -1.775 14.575 ... ... -0.860827
0.121028 0.375 0.375 0.400 0.225 0.625 232000 13.700 -1.825 15.525 ... ... -0.87713
0.104639 0.350 0.350 0.350 0.175 0.525 233000 14.625 -1.850 16.475 17.050 17.050 -0.890204
0.094571 ... ... 0.300 0.175 0.475 234000 15.550 -1.875 17.425 ... ... -0.902939
0.08166 0.325 0.325 0.275 0.125 0.400 235000 16.500 -1.900 18.400 ... ... -0.91224
0.072185 ... ... 0.225 0.125 0.350 236000 17.450 -1.925 19.375 ... ... -0.92122
0.066367 ... ... 0.200 0.125 0.325 237000 18.400 -1.925 20.325 ... ... -0.929959
0.05733 ... ... 0.175 0.100 0.275 238000 19.375 -1.925 21.300 ... ... -0.935087
0.051985 ... ... 0.150 0.100 0.250 239000 20.325 -1.950 22.275 21.550 21.550 -0.943447
0.046823 ... ... 0.125 0.100 0.225 240000 21.300 -1.975 23.275 ... ... -0.948155
0.04181 ... ... 0.125 0.075 0.200 241000 22.275 -1.975 24.250 ... ... -0.952696
0.03691 ... ... 0.100 0.075 0.175 242000 23.250 -1.975 25.225 ... ... -0.957101
0.032085 ... ... 0.075 0.075 0.150 243000 24.225 -2 26.225 ... ... -0.961396
0.031223 ... ... 0.075 0.075 0.150 244000 25.225 -1.975 27.200 ... ... -0.961903
0.026582 ... ... 0.075 0.050 0.125 245000 26.200 -2 28.200 ... ... -0.965971
0.025912 ... ... 0.050 0.075 0.125 246000 27.200 -2 29.200 ... ... -0.966305
0.021378 ... ... 0.050 0.050 0.100 247000 28.175 -2.025 30.200 ... ... -0.970199
0.02087 ... ... 0.050 0.050 0.100 248000 29.175 -2 31.175 ... ... -0.970388
0.01636 ... ... 0.050 0.025 0.075 249000 30.175 -2 32.175 ... ... -0.970562
0.01599 ... ... 0.050 0.025 0.075 250000 31.150 -2.025 33.175 ... ... -0.97422
0.01564 0.075 0.075 0.050 0.025 0.075 251000 32.150 -2.025 34.175 ... ... -0.974278
0.015309 ... ... 0.050 0.025 0.075 252000 33.150 -2.025 35.175 ... ... -0.97433
0.014995 ... ... 0.050 0.025 0.075 253000 34.150 -2.025 36.175 ... ... -0.974377
0.010692 ... ... 0.050 0 0.050 254000 35.150 -2.025 37.175 ... ... -0.974419
0.010481 ... ... 0.050 0 0.050 255000 36.125 -2.050 38.175 ... ... -0.977721
0.010281 ... ... 0.050 0 0.050 256000 37.125 -2.050 39.175 ... ... -0.977676
0.010089 ... ... 0.050 0 0.050 257000 38.125 -2.050 40.175 ... ... -0.977631
0.009907 ... ... 0.050 0 0.050 258000 39.125 -2.050 41.175 ... ... -0.977586
0.009731 ... ... 0.050 0 0.050 259000 40.125 -2.050 42.175 ... ... -0.977542
0.009563 ... ... 0.050 0 0.050 260000 41.125 -2.050 43.175 ... ... -0.977497
0.009402 ... ... 0.050 0 0.050 261000 42.125 -2.050 44.175 ... ... -0.977453
0.009248 ... ... 0.050 0 0.050 262000 43.125 -2.050 45.175 ... ... -0.977408
0.009101 ... ... 0.050 0 0.050 263000 44.125 -2.050 46.175 ... ... -0.977364
0.00896 ... ... 0.050 0 0.050 264000 45.125 -2.050 47.175 ... ... -0.977319
0.005032 ... ... 0.025 0 0.025 265000 46.125 -2.050 48.175 ... ... -0.977275
0.004955 ... ... 0.025 0 0.025 266000 47.125 -2.050 49.175 ... ... -0.977231
0.004881 ... ... ... ... 0.025 267000 48.125 ... ... ... ... -0.977187
0.004809 ... ... 0.025 0 0.025 268000 49.125 -2.050 51.175 ... ... -0.977143
0.00474 ... ... ... ... 0.025 269000 50.125 ... ... ... ... -0.977099
0.004673 ... ... 0.025 0 0.025 270000 51.125 -2.050 53.175 ... ... -0.977055
0.004609 ... ... ... ... 0.025 271000 52.125 ... ... ... ... -0.977011
0.004548 ... ... 0.025 0 0.025 272000 53.125 -2.050 55.175 ... ... -0.976967
0.004431 ... ... 0.025 0 0.025 274000 55.125 -2.050 57.175 ... ... -0.97688
0.002506 ... ... 0.013 0 0.013 276000 57.125 -2.050 59.175 ... ... -0.976792
0.002445 ... ... 0.013 0 0.013 278000 59.125 -2.050 61.175 ... ... -0.976705
0.002387 ... ... 0.013 0 0.013 280000 61.125 -2.050 63.175 ... ... -0.976618
0.002333 ... ... 0.013 0 0.013 282000 63.125 -2.050 65.175 ... ... -0.976531
0.002281 ... ... 0.013 0 0.013 284000 65.125 -2.050 67.175 ... ... -0.976444
0.002232 ... ... 0.013 0 0.013 286000 67.125 -2.050 69.175 ... ... -0.976358
0.002186 ... ... 0.013 0 0.013 288000 69.125 -2.050 71.175 ... ... -0.976272
0.002143 ... ... 0.013 0 0.013 290000 71.125 -2.050 73.175 ... ... -0.976186
0.002102 ... ... 0.013 0 0.013 292000 73.125 -2.050 75.175 ... ... -0.9761
0.002062 ... ... 0.013 0 0.013 294000 75.125 -2.050 77.175 ... ... -0.976014
0.002025 ... ... 0.013 0 0.013 296000 77.125 -2.050 79.175 ... ... -0.975929
0.001989 ... ... 0.013 0 0.013 298000 79.125 -2.050 81.175 ... ... -0.975843
0.001955 ... ... 0.013 0 0.013 300000 81.125 -2.050 83.175 ... ... -0.975758
0.001922 ... ... 0.013 0 0.013 302000 83.125 -2.050 85.175 ... ... -0.975673
0.001891 ... ... 0.013 0 0.013 304000 85.125 -2.050 87.175 ... ... -0.975588
0.001861 ... ... 0.013 0 0.013 306000 87.125 -2.050 89.175 ... ... -0.975504
0.001832 ... ... 0.013 0 0.013 308000 89.125 -2.050 91.175 ... ... -0.975419
0.001804 ... ... 0.013 0 0.013 310000 91.125 -2.050 93.175 ... ... -0.975335
0.001778 ... ... 0.013 0 0.013 312000 93.125 -2.050 95.175 ... ... -0.975251
0.001753 ... ... 0.013 0 0.013 314000 95.125 -2.050 97.175 ... ... -0.975167
0.001728 ... ... 0.013 0 0.013 316000 97.125 -2.050 99.175 ... ... -0.975083
0.001705 ... ... 0.013 0 0.013 318000 99.125 -2.050 101.175 ... ... -0.975
0.001682 ... ... ... ... 0.013 320000 101.125 ... ... ... ... -0.974916
0.00166 ... ... ... ... 0.013 322000 103.125 ... ... ... ... -0.974833
0.001639 ... ... ... ... 0.013 324000 105.125 ... ... ... ... -0.97475

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.