DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.200
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
0.999883 ... ... 143.725 3.350 147.075 86000 0.013 0 0.013 ... ... -0.000602
0.999883 ... ... 141.725 3.350 145.075 88000 0.013 0 0.013 ... ... -0.000616
0.999883 ... ... 139.725 3.350 143.075 90000 0.013 0 0.013 ... ... -0.00063
0.999883 ... ... 137.725 3.350 141.075 92000 0.013 0 0.013 ... ... -0.000645
0.999883 ... ... 135.725 3.350 139.075 94000 0.013 0 0.013 ... ... -0.000659
0.999883 ... ... 133.725 3.350 137.075 96000 0.013 0 0.013 ... ... -0.000675
0.999883 ... ... 131.725 3.350 135.075 98000 0.013 0 0.013 ... ... -0.00069
0.999883 ... ... 129.725 3.350 133.075 100000 0.013 0 0.013 ... ... -0.000706
0.999883 ... ... 127.725 3.350 131.075 102000 0.013 0 0.013 ... ... -0.000722
0.999883 ... ... 125.725 3.350 129.075 104000 0.013 0 0.013 ... ... -0.000739
0.999883 ... ... 123.725 3.350 127.075 106000 0.013 0 0.013 ... ... -0.000756
0.999883 ... ... 121.725 3.350 125.075 108000 0.013 0 0.013 ... ... -0.000773
0.999883 ... ... 119.725 3.350 123.075 110000 0.013 0 0.013 ... ... -0.000791
0.999883 ... ... 117.725 3.350 121.075 112000 0.013 0 0.013 ... ... -0.00081
0.999883 ... ... 115.725 3.350 119.075 114000 0.013 0 0.013 ... ... -0.000829
0.999883 ... ... 113.725 3.350 117.075 116000 0.013 0 0.013 ... ... -0.000848
0.999883 ... ... 111.725 3.350 115.075 118000 0.013 0 0.013 ... ... -0.000868
0.999883 ... ... 109.725 3.350 113.075 120000 0.013 0 0.013 ... ... -0.000889
0.999883 ... ... 107.725 3.350 111.075 122000 0.013 0 0.013 ... ... -0.00091
0.999883 ... ... 105.725 3.350 109.075 124000 0.013 0 0.013 ... ... -0.000932
0.999883 ... ... 103.725 3.350 107.075 126000 0.013 0 0.013 ... ... -0.000955
0.999883 ... ... 101.725 3.350 105.075 128000 0.013 0 0.013 ... ... -0.000979
0.999883 ... ... 99.725 3.350 103.075 130000 0.013 0 0.013 ... ... -0.001003
0.999883 ... ... 97.725 3.350 101.075 132000 0.013 0 0.013 ... ... -0.001028
0.953068 ... ... 95.725 3.350 99.075 134000 0.013 0 0.013 ... ... -0.001054
0.952004 ... ... 93.725 3.350 97.075 136000 0.013 0 0.013 ... ... -0.00108
0.950909 ... ... 91.725 3.350 95.075 138000 0.013 0 0.013 ... ... -0.001108
0.949782 ... ... 89.725 3.350 93.075 140000 0.013 0 0.013 ... ... -0.001137
0.949205 ... ... 88.725 3.350 92.075 141000 0.013 0 0.013 ... ... -0.001152
0.948619 ... ... 87.725 3.350 91.075 142000 0.013 0 0.013 ... ... -0.001167
0.948025 ... ... 86.725 3.350 90.075 143000 0.013 0 0.013 ... ... -0.001183
0.947421 ... ... 85.725 3.350 89.075 144000 0.013 0 0.013 ... ... -0.001198
0.946807 ... ... 84.725 3.350 88.075 145000 0.013 0 0.013 ... ... -0.001214
0.946184 ... ... 83.725 3.350 87.075 146000 0.013 0 0.013 ... ... -0.001231
0.94555 ... ... 82.725 3.350 86.075 147000 0.013 0 0.013 ... ... -0.001247
0.944905 ... ... 81.725 3.350 85.075 148000 0.013 0 0.013 ... ... -0.001265
0.94425 ... ... 80.725 3.350 84.075 149000 0.013 0 0.013 ... ... -0.001282
0.943584 ... ... 79.725 3.350 83.075 150000 0.013 0 0.013 ... ... -0.0013
0.942906 ... ... 78.725 3.350 82.075 151000 0.013 0 0.013 ... ... -0.001318
0.942216 ... ... 77.725 3.350 81.075 152000 0.013 0 0.013 ... ... -0.001337
0.941514 ... ... 76.725 3.350 80.075 153000 0.013 0 0.013 ... ... -0.001356
0.9408 ... ... 75.725 3.350 79.075 154000 0.013 0 0.013 ... ... -0.001375
0.940072 ... ... 74.725 3.350 78.075 155000 0.013 0 0.013 ... ... -0.001395
0.939331 ... ... 73.725 3.350 77.075 156000 0.013 0 0.013 ... ... -0.001415
0.938576 ... ... 72.725 3.350 76.075 157000 0.013 0 0.013 ... ... -0.001436
0.937806 ... ... 71.725 3.350 75.075 158000 0.013 0 0.013 ... ... -0.001457
0.937022 ... ... 70.725 3.350 74.075 159000 0.013 0 0.013 ... ... -0.001479
0.936222 ... ... 69.725 3.350 73.075 160000 0.013 0 0.013 ... ... -0.001501
0.935407 ... ... 68.725 3.350 72.075 161000 0.013 0 0.013 ... ... -0.001524
0.934575 ... ... 67.725 3.350 71.075 162000 0.013 0 0.013 ... ... -0.001548
0.933726 ... ... 66.725 3.350 70.075 163000 0.013 0 0.013 ... ... -0.001572
0.93286 ... ... 65.725 3.350 69.075 164000 0.013 0 0.013 ... ... -0.001597
0.931975 ... ... 64.725 3.350 68.075 165000 0.013 0 0.013 ... ... -0.001622
0.931071 ... ... 63.725 3.350 67.075 166000 0.013 0 0.013 ... ... -0.001648
0.930147 ... ... 62.725 3.350 66.075 167000 0.013 0 0.013 ... ... -0.001675
0.929204 ... ... 61.725 3.350 65.075 168000 0.013 0 0.013 ... ... -0.001702
0.928239 ... ... 60.725 3.350 64.075 169000 0.013 0 0.013 ... ... -0.001731
0.927252 ... ... 59.725 3.350 63.075 170000 0.013 0 0.013 ... ... -0.00176
0.926242 ... ... 58.725 3.350 62.075 171000 0.013 0 0.013 ... ... -0.00179
0.925208 ... ... 57.725 3.350 61.075 172000 0.013 0 0.013 ... ... -0.001821
0.92415 ... ... 56.725 3.350 60.075 173000 0.013 0 0.013 ... ... -0.001853
0.923066 ... ... 55.725 3.350 59.075 174000 0.013 0 0.013 ... ... -0.001886
0.921955 ... ... 54.725 3.350 58.075 175000 0.013 0 0.013 ... ... -0.001919
0.920816 ... ... 53.725 3.350 57.075 176000 0.013 0 0.013 ... ... -0.001954
0.919648 ... ... 52.725 3.350 56.075 177000 0.013 0 0.013 ... ... -0.00199
0.918449 ... ... 51.725 3.350 55.075 178000 0.013 0 0.013 ... ... -0.002028
0.917219 ... ... 50.725 3.350 54.075 179000 0.013 0 0.013 ... ... -0.002066
0.915955 ... ... 49.725 3.350 53.075 180000 0.013 0 0.013 ... ... -0.002106
0.914656 ... ... 48.725 3.350 52.075 181000 0.013 0 0.013 ... ... -0.002148
0.913321 ... ... 47.725 3.350 51.075 182000 0.013 0 0.013 ... ... -0.00219
0.911948 ... ... 46.725 3.350 50.075 183000 0.013 0 0.013 ... ... -0.002234
0.910534 ... ... 45.725 3.350 49.075 184000 0.013 0 0.013 ... ... -0.00228
0.909078 ... ... 44.725 3.350 48.075 185000 0.013 0 0.013 ... ... -0.002328
0.907578 ... ... 43.725 3.350 47.075 186000 0.013 0 0.013 ... ... -0.002377
0.906031 ... ... 42.725 3.350 46.075 187000 0.013 0 0.013 ... ... -0.002429
0.904435 ... ... 41.725 3.350 45.075 188000 0.013 0 0.013 0.013 0.013 -0.002483
0.902788 ... ... 40.725 3.350 44.075 189000 0.013 0 0.013 ... ... -0.00254
0.901086 ... ... 39.725 3.350 43.075 190000 0.013 0 0.013 ... ... -0.002598
0.899326 ... ... 38.725 3.350 42.075 191000 0.013 0 0.013 ... ... -0.002659
0.929441 40.200 40.200 41.075 -0.875 40.200 192000 0.013 0 0.013 ... ... -0.002722
0.895619 ... ... 36.725 3.350 40.075 193000 0.013 0 0.013 ... ... -0.002789
0.893664 36.200 36.200 35.725 3.350 39.075 194000 0.013 0 0.013 ... ... -0.002858
0.891637 ... ... 34.725 3.350 38.075 195000 0.013 0 0.013 ... ... -0.002932
0.889532 34 34 33.725 3.350 37.075 196000 0.013 0 0.013 ... ... -0.00301
0.887345 ... ... 32.725 3.350 36.075 197000 0.013 0 0.013 ... ... -0.00309
0.983365 34.750 33.300 35.075 -1.775 33.300 198000 0.013 0 0.013 ... ... -0.003175
0.882699 32.900 32.900 30.725 3.350 34.075 199000 0.013 0 0.013 ... ... -0.003265
0.888361 32.850 32.850 33.075 -0.225 32.850 200000 0.013 0 0.013 ... ... -0.00336
0.877649 ... ... 28.725 3.350 32.075 201000 0.013 0 0.013 ... ... -0.003461
0.874954 ... ... 27.725 3.350 31.075 202000 0.013 0 0.013 ... ... -0.003568
0.891097 29.600 29.600 30.075 -0.475 29.600 203000 0.013 0 0.013 ... ... -0.003682
0.897845 28.400 28.375 29.075 -0.675 28.400 204000 0.013 0 0.013 ... ... -0.003802
0.866072 26.625 26.625 24.725 3.350 28.075 205000 0.013 0 0.013 ... ... -0.003932
0.906196 26.700 26.150 27.075 -0.925 26.150 206000 0.013 0 0.013 ... ... -0.00407
0.905109 25.150 25.125 26.075 -0.950 25.125 207000 0.013 0 0.013 0.025 0.025 -0.004217
0.874076 24.650 24.650 25.075 -0.425 24.650 208000 0.013 0 0.013 ... ... -0.004377
0.851917 21 21 20.725 3.350 24.075 209000 0.013 0 0.013 ... ... -0.00455
0.912222 21.900 21.900 23.075 -1.175 21.900 210000 0.013 0 0.013 ... ... -0.004736
0.843546 20 19 18.725 3.350 22.075 211000 0.013 -0.012 0.025 ... ... -0.004938
0.827916 21.350 21.350 21.075 0.275 21.350 212000 0.013 -0.012 0.025 ... ... -0.00516
0.834058 18.900 16.750 16.750 3.325 20.075 213000 0.013 -0.012 0.025 ... ... -0.005403
0.86055 18.450 18.450 19.075 -0.625 18.450 214000 0.013 -0.012 0.025 ... ... -0.005668
0.884902 17.250 17.025 18.075 -1.050 17.025 215000 0.013 -0.012 0.025 ... ... -0.005966
0.866872 16.200 16.200 17.075 -0.875 16.200 216000 0.013 -0.012 0.025 0.025 0.025 -0.006297
0.810537 16.325 13.400 12.750 3.325 16.075 217000 0.013 -0.037 0.050 0.050 0.050 -0.006665
0.821324 14.725 14.725 15.100 -0.375 14.725 218000 0.025 -0.025 0.050 ... ... -0.011876
0.794396 ... ... 10.775 3.325 14.100 219000 0.025 -0.050 0.075 ... ... -0.012658
0.84988 13.100 12.050 13.100 -1 12.100 220000 0.025 0 0.025 0.025 0.025 -0.01356
0.846485 11.050 11.050 12.100 -1.050 11.050 221000 0.025 -0.075 0.100 ... ... -0.01461
0.826089 10.800 10.175 11.125 -0.950 10.175 222000 0.025 -0.025 0.050 0.025 0.025 -0.015857
0.752586 9.275 7.400 6.875 3.250 10.125 223000 0.050 -0.100 0.150 0.125 0.050 -0.029078
0.818057 8.125 8.025 9.125 -1.100 8.025 224000 0.075 0.025 0.050 0.075 0.075 -0.042728
0.775123 8.250 7.300 8.150 -0.825 7.325 225000 0.075 0 0.075 0.075 0.075 -0.047531
0.703101 5.750 4.750 4.175 3 7.175 226000 0.100 -0.350 0.450 0.350 0.100 -0.065149
0.701325 5.800 5.800 6.200 -0.400 5.800 227000 0.100 -0.025 0.125 0.175 0.100 -0.075067
0.65257 5.275 2.875 2.600 2.650 5.250 228000 0.250 0.075 0.175 0.250 0.225 -0.151737
0.634807 4.400 3.900 4.350 -0.450 3.900 229000 0.450 0.175 0.275 0.450 0.275 -0.24003
0.62622 3.775 2.200 3.500 -1.300 2.200 230000 0.700 0.275 0.425 0.700 0.400 -0.343284
0.51768 2.825 2.650 2.725 0.025 2.750 231000 1.075 0.425 0.650 1.100 0.575 -0.470286
0.396018 2.125 0.825 2.025 -1.200 0.825 232000 1.075 0.125 0.950 1.275 0.750 -0.70423
0.316466 1.575 0.750 1.450 -0.700 0.750 233000 1.700 0.325 1.375 1.700 1.175 -0.999883
0.182132 0.900 0.300 1 -0.700 0.300 234000 1.775 -0.150 1.925 1.775 1.775 -0.999883
0.215497 0.575 0.575 0.675 -0.100 0.575 235000 2.600 -2.900 5.500 5.300 3.375 -0.999883
0.081561 0.425 0.125 0.450 -0.325 0.125 236000 3.375 -3.050 6.425 6.075 3.375 -0.999883
0.072394 0.125 0.125 0.300 -0.175 0.125 237000 4.225 -3.150 7.375 4.075 4.075 -0.999883
0.095333 0.225 0.225 0.200 0.025 0.225 238000 5.125 -3.225 8.350 6.375 6.375 -0.999883
0.051377 0.100 0.100 0.150 -0.050 0.100 239000 6.075 -3.250 9.325 ... ... -0.999883
0.047387 0.075 0.025 0.050 0.050 0.100 240000 7.025 -3.300 10.325 ... ... -0.999883
0.035921 0.050 0.050 0.025 0.050 0.075 241000 8 -3.300 11.300 ... ... -0.999883
0.024935 0.050 0.050 0.025 0.025 0.050 242000 8.975 -3.325 12.300 ... ... -0.999883
0.013794 ... ... 0.025 0 0.025 243000 9.950 -3.350 13.300 ... ... -0.999883
0.012983 ... ... 0.025 0 0.025 244000 10.950 -3.325 14.275 12.875 12.875 -0.999883
0.007306 ... ... 0.013 0 0.013 245000 11.925 -3.350 15.275 ... ... -0.999883
0.006923 ... ... 0.013 0 0.013 246000 12.925 -3.350 16.275 ... ... -0.999883
0.006584 ... ... 0.013 0 0.013 247000 13.925 -3.350 17.275 ... ... -0.999883
0.006278 ... ... 0.013 0 0.013 248000 14.925 -3.350 18.275 ... ... -0.999883
0.006006 ... ... 0.013 0 0.013 249000 15.925 -3.350 19.275 ... ... -0.999883
0.005759 ... ... 0.013 0 0.013 250000 16.925 -3.350 20.275 ... ... -0.999883
0.005533 ... ... 0.013 0 0.013 251000 17.925 -3.350 21.275 ... ... -0.999883
0.005327 ... ... 0.013 0 0.013 252000 18.925 -3.350 22.275 ... ... -0.999883
0.00514 ... ... 0.013 0 0.013 253000 19.925 -3.350 23.275 ... ... -0.999883
0.004966 ... ... 0.013 0 0.013 254000 20.925 -3.350 24.275 ... ... -0.999883
0.004804 ... ... 0.013 0 0.013 255000 21.925 -3.350 25.275 ... ... -0.999883
0.004655 ... ... 0.013 0 0.013 256000 22.925 -3.350 26.275 ... ... -0.999883
0.004518 ... ... 0.013 0 0.013 257000 23.925 -3.350 27.275 ... ... -0.999883
0.004388 ... ... 0.013 0 0.013 258000 24.925 -3.350 28.275 ... ... -0.999883
0.004267 ... ... 0.013 0 0.013 259000 25.925 -3.350 29.275 ... ... -0.999883
0.004154 ... ... 0.013 0 0.013 260000 26.925 -3.350 30.275 ... ... -0.999883
0.004047 ... ... 0.013 0 0.013 261000 27.925 -3.350 31.275 ... ... -0.999883
0.003948 ... ... 0.013 0 0.013 262000 28.925 -3.350 32.275 ... ... -0.999883
0.003853 ... ... 0.013 0 0.013 263000 29.925 -3.350 33.275 ... ... -0.999883
0.003764 ... ... 0.013 0 0.013 264000 30.925 -3.350 34.275 ... ... -0.999883
0.003679 ... ... 0.013 0 0.013 265000 31.925 -3.350 35.275 ... ... -0.999883
0.003599 ... ... 0.013 0 0.013 266000 32.925 -3.350 36.275 ... ... -0.999883
0.003523 ... ... 0.013 0 0.013 267000 33.925 -3.350 37.275 ... ... -0.999883
0.003451 ... ... 0.013 0 0.013 268000 34.925 -3.350 38.275 ... ... -0.999883
0.003382 ... ... 0.013 0 0.013 269000 35.925 -3.350 39.275 ... ... -0.999883
0.003316 ... ... 0.013 0 0.013 270000 36.925 -3.350 40.275 ... ... -0.999883
0.003254 ... ... 0.013 0 0.013 271000 37.925 -3.350 41.275 ... ... -0.999883
0.003194 ... ... 0.013 0 0.013 272000 38.925 -3.350 42.275 ... ... -0.999883
0.003137 ... ... 0.013 0 0.013 273000 39.925 -3.350 43.275 ... ... -0.999883
0.003083 ... ... 0.013 0 0.013 274000 40.925 -3.350 44.275 ... ... -0.999883
0.003029 ... ... 0.013 0 0.013 275000 41.925 -3.350 45.275 ... ... -0.999883
0.002978 ... ... 0.013 0 0.013 276000 42.925 -3.350 46.275 ... ... -0.999883
0.00293 ... ... 0.013 0 0.013 277000 43.925 -3.350 47.275 ... ... -0.999883
0.002884 ... ... 0.013 0 0.013 278000 44.925 -3.350 48.275 ... ... -0.999883
0.002839 ... ... 0.013 0 0.013 279000 45.925 -3.350 49.275 ... ... -0.999883
0.002797 ... ... 0.013 0 0.013 280000 46.925 -3.350 50.275 ... ... -0.999883
0.002755 ... ... 0.013 0 0.013 281000 47.925 -3.350 51.275 ... ... -0.999883
0.002715 ... ... 0.013 0 0.013 282000 48.925 -3.350 52.275 ... ... -0.999883
0.002677 ... ... 0.013 0 0.013 283000 49.925 -3.350 53.275 ... ... -0.999883
0.002639 ... ... 0.013 0 0.013 284000 50.925 -3.350 54.275 ... ... -0.999883
0.002603 ... ... 0.013 0 0.013 285000 51.925 -3.350 55.275 ... ... -0.999883
0.002568 ... ... 0.013 0 0.013 286000 52.925 -3.350 56.275 ... ... -0.999883
0.002534 ... ... 0.013 0 0.013 287000 53.925 0 53.925 ... ... -0.999883
0.002502 ... ... 0.013 0 0.013 288000 54.925 -3.350 58.275 ... ... -0.999883
0 ... ... ... ... ... 289000 ... ... ... ... ... 0
0.00244 ... ... 0.013 0 0.013 290000 56.925 -3.350 60.275 ... ... -0.999883
0 ... ... ... ... ... 291000 ... ... ... ... ... 0
0.002382 ... ... 0.013 0 0.013 292000 58.925 -3.350 62.275 ... ... -0.999883
0.002326 ... ... 0.013 0 0.013 294000 60.925 -3.350 64.275 ... ... -0.999883
0.002274 ... ... 0.013 0 0.013 296000 62.925 -3.350 66.275 ... ... -0.999883
0.002225 ... ... 0.013 0 0.013 298000 64.925 -3.350 68.275 ... ... -0.999883
0.002179 ... ... 0.013 0 0.013 300000 66.925 -3.350 70.275 ... ... -0.999883
0.002135 ... ... 0.013 0 0.013 302000 68.925 -3.350 72.275 ... ... -0.999883
0.002093 ... ... 0.013 0 0.013 304000 70.925 -3.350 74.275 ... ... -0.999883
0.002053 ... ... 0.013 0 0.013 306000 72.925 -3.350 76.275 ... ... -0.999883
0.002015 ... ... 0.013 0 0.013 308000 74.925 -3.350 78.275 ... ... -0.999883
0.001979 ... ... 0.013 0 0.013 310000 76.925 -3.350 80.275 ... ... -0.999883
0.001945 ... ... 0.013 0 0.013 312000 78.925 -3.350 82.275 ... ... -0.999883
0.001912 ... ... 0.013 0 0.013 314000 80.925 -3.350 84.275 ... ... -0.999883
0.00188 ... ... 0.013 0 0.013 316000 82.925 -3.350 86.275 ... ... -0.999883
0.00185 ... ... 0.013 0 0.013 318000 84.925 -3.350 88.275 ... ... -0.999883
0.001821 ... ... 0.013 0 0.013 320000 86.925 -3.350 90.275 ... ... -0.999883
0.001793 ... ... 0.013 0 0.013 322000 88.925 -3.350 92.275 ... ... -0.999883
0.001767 ... ... 0.013 0 0.013 324000 90.925 -3.350 94.275 ... ... -0.999883
0.001741 ... ... 0.013 0 0.013 326000 92.925 -3.350 96.275 ... ... -0.999883
0.001717 ... ... 0.013 0 0.013 328000 94.925 -3.350 98.275 ... ... -0.999883
0.001693 ... ... 0.013 0 0.013 330000 96.925 -3.350 100.275 ... ... -0.999883
0.00167 ... ... 0.013 0 0.013 332000 98.925 -3.350 102.275 ... ... -0.999883
0.001648 ... ... 0.013 0 0.013 334000 100.925 -3.350 104.275 ... ... -0.999883
0.001626 ... ... 0.013 0 0.013 336000 102.925 -3.350 106.275 ... ... -0.999883
0.001606 ... ... 0.013 0 0.013 338000 104.925 -3.350 108.275 ... ... -0.999883
0.001586 ... ... 0.013 0 0.013 340000 106.925 -3.350 110.275 ... ... -0.999883
0.001567 ... ... 0.013 0 0.013 342000 108.925 -3.350 112.275 ... ... -0.999883
0.001548 ... ... 0.013 0 0.013 344000 110.925 0 110.925 ... ... -0.999883
0 ... ... ... ... ... 346000 ... ... ... ... ... 0
0 ... ... ... ... ... 348000 ... ... ... ... ... 0
0 ... ... ... ... ... 350000 ... ... ... ... ... 0

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.