DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 241.175
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991839 ... ... 133.825 1.350 135.175 106000 0.013 0 0.013 ... ... -0.000694
0.991773 ... ... 131.825 1.350 133.175 108000 0.013 0 0.013 ... ... -0.000709
0.991707 ... ... 129.825 1.350 131.175 110000 0.013 0 0.013 ... ... -0.000725
0.991641 ... ... 127.825 1.350 129.175 112000 0.013 0 0.013 ... ... -0.000741
0.991576 ... ... 125.825 1.350 127.175 114000 0.013 0 0.013 ... ... -0.000757
0.991512 ... ... 123.825 1.350 125.175 116000 0.013 0 0.013 ... ... -0.000774
0.991448 ... ... 121.825 1.350 123.175 118000 0.013 0 0.013 ... ... -0.000791
0.991384 ... ... 119.825 1.350 121.175 120000 0.013 0 0.013 ... ... -0.000809
0.99132 ... ... 117.825 1.350 119.175 122000 0.013 0 0.013 ... ... -0.000828
0.991257 ... ... 115.825 1.350 117.175 124000 0.013 0 0.013 ... ... -0.000846
0.991195 ... ... 113.825 1.350 115.175 126000 0.013 0 0.013 ... ... -0.000866
0.991133 ... ... 111.825 1.350 113.175 128000 0.013 0 0.013 ... ... -0.000886
0.991071 ... ... 109.825 1.350 111.175 130000 0.013 0 0.013 ... ... -0.000906
0.991009 ... ... 107.825 1.350 109.175 132000 0.013 0 0.013 ... ... -0.000927
0.990948 ... ... 105.825 1.350 107.175 134000 0.013 0 0.013 ... ... -0.000949
0.990887 ... ... 103.825 1.350 105.175 136000 0.013 0 0.013 ... ... -0.000972
0.990827 ... ... 101.825 1.350 103.175 138000 0.013 0 0.013 ... ... -0.000995
0.990767 ... ... 99.825 1.350 101.175 140000 0.013 0 0.013 ... ... -0.001019
0.990707 ... ... 97.825 1.350 99.175 142000 0.013 0 0.013 ... ... -0.001044
0.990647 ... ... 95.825 1.350 97.175 144000 0.013 0 0.013 ... ... -0.00107
0.990588 ... ... 93.825 1.350 95.175 146000 0.013 0 0.013 ... ... -0.001097
0.990529 ... ... 91.825 1.350 93.175 148000 0.013 0 0.013 ... ... -0.001124
0.99047 ... ... 89.825 1.350 91.175 150000 0.013 0 0.013 ... ... -0.001153
0.990412 ... ... 87.825 1.350 89.175 152000 0.013 0 0.013 ... ... -0.001183
0.990354 ... ... 85.825 1.350 87.175 154000 0.013 0 0.013 ... ... -0.001214
0.990296 ... ... 83.825 1.350 85.175 156000 0.013 0 0.013 ... ... -0.001246
0.990238 ... ... 81.825 1.350 83.175 158000 0.013 0 0.013 ... ... -0.00128
0.99021 ... ... 80.825 1.350 82.175 159000 0.013 0 0.013 ... ... -0.001297
0.990181 ... ... 79.825 1.350 81.175 160000 0.013 0 0.013 ... ... -0.001315
0.990153 ... ... 78.825 1.350 80.175 161000 0.013 0 0.013 ... ... -0.001333
0.990124 ... ... 77.825 1.350 79.175 162000 0.013 0 0.013 ... ... -0.001352
0.990096 ... ... 76.825 1.350 78.175 163000 0.013 0 0.013 ... ... -0.001371
0.990067 ... ... 75.825 1.350 77.175 164000 0.013 0 0.013 ... ... -0.00139
0.990039 ... ... 74.825 1.350 76.175 165000 0.013 0 0.013 ... ... -0.00141
0.990011 ... ... 73.825 1.350 75.175 166000 0.013 0 0.013 ... ... -0.00143
0.989983 ... ... 72.825 1.350 74.175 167000 0.013 0 0.013 ... ... -0.001451
0.989954 ... ... 71.825 1.350 73.175 168000 0.013 0 0.013 ... ... -0.001472
0.989926 ... ... 70.825 1.350 72.175 169000 0.013 0 0.013 ... ... -0.001494
0.989898 ... ... 69.825 1.350 71.175 170000 0.013 0 0.013 ... ... -0.001516
0.98987 ... ... 68.825 1.350 70.175 171000 0.013 0 0.013 ... ... -0.001539
0.989843 ... ... 67.825 1.350 69.175 172000 0.013 0 0.013 ... ... -0.001563
0.989815 ... ... 66.825 1.350 68.175 173000 0.013 0 0.013 ... ... -0.001587
0.989787 ... ... 65.825 1.350 67.175 174000 0.013 0 0.013 ... ... -0.001611
0.989759 ... ... 64.825 1.350 66.175 175000 0.013 0 0.013 ... ... -0.001637
0.989732 ... ... 63.825 1.350 65.175 176000 0.013 0 0.013 ... ... -0.001663
0.989704 ... ... 62.825 1.350 64.175 177000 0.013 0 0.013 ... ... -0.001689
0.989677 ... ... 61.825 1.350 63.175 178000 0.013 0 0.013 ... ... -0.001717
0.989649 ... ... 60.825 1.350 62.175 179000 0.013 0 0.013 ... ... -0.001745
0.989622 ... ... 59.825 1.350 61.175 180000 0.013 0 0.013 ... ... -0.001774
0.989594 ... ... 58.825 1.350 60.175 181000 0.013 0 0.013 ... ... -0.001804
0.989567 ... ... 57.825 1.350 59.175 182000 0.013 0 0.013 ... ... -0.001835
0.98954 ... ... 56.825 1.350 58.175 183000 0.013 0 0.013 ... ... -0.001867
0.989512 ... ... 55.825 1.350 57.175 184000 0.013 0 0.013 ... ... -0.001899
0.989485 ... ... 54.825 1.350 56.175 185000 0.013 0 0.013 ... ... -0.001933
0.989458 ... ... 53.825 1.350 55.175 186000 0.013 0 0.013 ... ... -0.001968
0.989431 ... ... 52.825 1.350 54.175 187000 0.013 0 0.013 ... ... -0.002004
0.989404 ... ... 51.825 1.350 53.175 188000 0.013 0 0.013 ... ... -0.002041
0.989377 ... ... 50.825 1.350 52.175 189000 0.013 0 0.013 ... ... -0.00208
0.98935 ... ... 49.825 1.350 51.175 190000 0.013 0 0.013 ... ... -0.00212
0.989323 ... ... 48.825 1.350 50.175 191000 0.013 0 0.013 ... ... -0.002161
0.989296 ... ... 47.825 1.350 49.175 192000 0.013 0 0.013 ... ... -0.002204
0.989269 ... ... 46.825 1.350 48.175 193000 0.013 0 0.013 ... ... -0.002248
0.989242 ... ... 45.825 1.350 47.175 194000 0.013 0 0.013 ... ... -0.002294
0.989216 ... ... 44.825 1.350 46.175 195000 0.013 0 0.013 ... ... -0.002341
0.989189 ... ... 43.825 1.350 45.175 196000 0.013 0 0.013 ... ... -0.002391
0.989162 ... ... 42.825 1.350 44.175 197000 0.013 0 0.013 ... ... -0.002443
0.989135 ... ... 41.825 1.350 43.175 198000 0.013 0 0.013 ... ... -0.002497
0.989109 ... ... 40.825 1.350 42.175 199000 0.013 0 0.013 ... ... -0.002553
0.989082 ... ... 39.825 1.350 41.175 200000 0.013 0 0.013 ... ... -0.002611
0.989056 ... ... 38.825 1.350 40.175 201000 0.025 0 0.025 ... ... -0.004569
0.98903 ... ... 37.825 1.350 39.175 202000 0.025 0 0.025 ... ... -0.004676
0.989003 ... ... 36.825 1.350 38.175 203000 0.025 0 0.025 ... ... -0.004788
0.988977 ... ... 35.825 1.350 37.175 204000 0.025 0 0.025 ... ... -0.004905
0.988951 ... ... 34.825 1.350 36.175 205000 0.025 0 0.025 ... ... -0.005028
0.988925 ... ... 33.825 1.350 35.175 206000 0.025 0 0.025 ... ... -0.005157
0.988899 ... ... 32.825 1.350 34.175 207000 0.025 0 0.025 ... ... -0.005293
0.988873 ... ... 31.850 1.325 33.175 208000 0.025 -0.025 0.050 ... ... -0.005436
0.988846 ... ... 30.850 1.325 32.175 209000 0.025 -0.025 0.050 ... ... -0.005587
0.985107 ... ... 29.850 1.350 31.200 210000 0.050 0 0.050 ... ... -0.009964
0.984953 ... ... 28.850 1.350 30.200 211000 0.050 0 0.050 ... ... -0.010249
0.984792 ... ... 27.850 1.350 29.200 212000 0.050 0 0.050 ... ... -0.010551
0.984621 ... ... 26.850 1.350 28.200 213000 0.050 -0.025 0.075 ... ... -0.010871
0.98444 ... ... 25.875 1.325 27.200 214000 0.050 -0.025 0.075 ... ... -0.011211
0.984249 ... ... 24.875 1.325 26.200 215000 0.050 -0.025 0.075 ... ... -0.011573
0.979926 ... ... 23.875 1.350 25.225 216000 0.075 0 0.075 ... ... -0.016327
0.979551 ... ... 22.875 1.350 24.225 217000 0.075 0 0.075 ... ... -0.016882
0.979149 ... ... 21.900 1.325 23.225 218000 0.075 -0.025 0.100 ... ... -0.017477
0.978716 ... ... 20.900 1.325 22.225 219000 0.075 -0.025 0.100 ... ... -0.018117
0.973866 ... ... 19.925 1.325 21.250 220000 0.100 -0.025 0.125 0.100 0.100 -0.023309
0.973176 ... ... 18.925 1.325 20.250 221000 0.100 -0.025 0.125 ... ... -0.024221
0.968032 ... ... 17.950 1.325 19.275 222000 0.125 -0.025 0.150 ... ... -0.029664
0.967021 ... ... 16.975 1.300 18.275 223000 0.125 -0.050 0.175 ... ... -0.030917
0.961451 ... ... 16 1.300 17.300 224000 0.150 -0.050 0.200 ... ... -0.036767
0.955645 ... ... 15.025 1.300 16.325 225000 0.175 -0.050 0.225 ... ... -0.042838
0.949534 ... ... 14.075 1.275 15.350 226000 0.175 -0.100 0.275 ... ... -0.044898
0.943041 ... ... 13.125 1.250 14.375 227000 0.225 -0.075 0.300 ... ... -0.055956
0.936082 14.275 13.350 12.175 1.225 13.400 228000 0.250 -0.100 0.350 0.200 0.200 -0.06317
0.924443 ... ... 11.225 1.225 12.450 229000 0.300 -0.125 0.425 ... ... -0.075026
0.912208 12.600 12 10.300 1.200 11.500 230000 0.350 -0.150 0.500 0.325 0.250 -0.087467
0.895409 ... ... 9.400 1.175 10.575 231000 0.425 -0.175 0.600 0.375 0.325 -0.104421
0.874337 ... ... 8.525 1.150 9.675 232000 0.500 -0.225 0.725 ... ... -0.12219
0.852435 ... ... 7.675 1.100 8.775 233000 0.600 -0.250 0.850 0.575 0.450 -0.14442
0.826236 ... ... 6.850 1.050 7.900 234000 0.725 -0.300 1.025 0.550 0.500 -0.170936
0.795864 ... ... 6.075 0.975 7.050 235000 0.875 -0.375 1.250 0.900 0.575 -0.201604
0.761365 6.375 6.375 5.325 0.900 6.225 236000 1.075 -0.425 1.500 1.075 0.800 -0.238641
0.720729 6.050 6.050 4.625 0.825 5.450 237000 1.275 -0.525 1.800 1.225 1.025 -0.277244
0.674903 ... ... 3.975 0.750 4.725 238000 1.550 -0.600 2.150 1.325 1.325 -0.323271
0.624797 ... ... 3.400 0.650 4.050 239000 1.875 -0.700 2.575 1.875 1.425 -0.373529
0.571248 4.250 3.375 2.875 0.550 3.425 240000 2.250 -0.775 3.025 2.350 1.550 -0.427175
0.515008 3.325 2.750 2.400 0.450 2.850 241000 2.675 -0.875 3.550 2.725 2.150 -0.483453
0.457251 2.825 2.325 1.975 0.375 2.350 242000 3.175 -0.975 4.150 3.225 2.225 -0.541186
0.400264 2.700 1.875 1.600 0.325 1.925 243000 3.750 -1.025 4.775 3.550 3 -0.598084
0.344869 2.025 1.625 1.300 0.250 1.550 244000 4.375 -1.100 5.475 4.325 3.725 -0.653322
0.291941 1.700 1.250 1.050 0.175 1.225 245000 5.050 -1.175 6.225 4.725 4.025 -0.706024
0.245158 1.450 0.975 0.850 0.125 0.975 246000 5.800 -1.200 7 5.050 4.925 -0.752525
0.204126 1.225 0.775 0.675 0.100 0.775 247000 6.600 -1.225 7.825 ... ... -0.793225
0.166579 0.900 0.650 0.525 0.075 0.600 248000 7.425 -1.275 8.700 ... ... -0.830368
0.136663 0.750 0.575 0.425 0.050 0.475 249000 8.300 -1.275 9.575 ... ... -0.859869
0.111449 0.500 0.475 0.350 0.025 0.375 250000 9.175 -1.325 10.500 ... ... -0.889057
0.091309 0.375 0.300 0.275 0.025 0.300 251000 10.100 -1.325 11.425 ... ... -0.909051
0.071549 0.325 0.250 0.225 0 0.225 252000 11.050 -1.325 12.375 ... ... -0.923499
0.057176 ... ... 0.175 0 0.175 253000 12 -1.325 13.325 ... ... -0.937333
0.048763 0.200 0.150 0.150 0 0.150 254000 12.950 -1.350 14.300 ... ... -0.950899
0.040801 0.175 0.150 0.125 0 0.125 255000 13.925 -1.350 15.275 ... ... -0.958532
0.033143 ... ... 0.100 0 0.100 256000 14.900 -1.350 16.250 ... ... -0.96585
0.025636 0.100 0.075 0.075 0 0.075 257000 15.900 -1.325 17.225 ... ... -0.966934
0.024551 ... ... 0.075 0 0.075 258000 16.875 -1.350 18.225 ... ... -0.973698
0.017339 ... ... 0.050 0 0.050 259000 17.875 -1.350 19.225 ... ... -0.974329
0.016666 0.050 0.050 0.050 0 0.050 260000 18.850 -1.350 20.200 ... ... -0.980797
0.016051 ... ... 0.050 0 0.050 261000 19.850 -1.350 21.200 ... ... -0.981074
0.008995 ... ... 0.025 0 0.025 262000 20.850 -1.350 22.200 ... ... -0.981324
0.008683 ... ... 0.025 0 0.025 263000 21.850 -1.325 23.175 ... ... -0.981552
0.008396 ... ... 0.025 0 0.025 264000 22.825 -1.350 24.175 ... ... -0.987472
0.008131 ... ... 0.025 0 0.025 265000 23.825 -1.350 25.175 ... ... -0.987448
0.007886 ... ... 0.025 0 0.025 266000 24.825 -1.350 26.175 ... ... -0.987423
0.007656 ... ... 0.025 0 0.025 267000 25.825 -1.350 27.175 ... ... -0.987399
0.004374 ... ... 0.025 -0.012 0.013 268000 26.825 -1.350 28.175 ... ... -0.987375
0.004252 ... ... 0.013 0 0.013 269000 27.825 -1.350 29.175 ... ... -0.987351
0.004139 ... ... 0.013 0 0.013 270000 28.825 -1.350 30.175 ... ... -0.987327
0.004033 ... ... 0.013 0 0.013 271000 29.825 -1.350 31.175 ... ... -0.987303
0.003934 ... ... 0.013 0 0.013 272000 30.825 -1.350 32.175 ... ... -0.987279
0.003839 ... ... 0.013 0 0.013 273000 31.825 -1.350 33.175 ... ... -0.987256
0.00375 ... ... 0.013 0 0.013 274000 32.825 -1.350 34.175 ... ... -0.987232
0.003665 ... ... 0.013 0 0.013 275000 33.825 -1.350 35.175 ... ... -0.987208
0.003585 ... ... 0.013 0 0.013 276000 34.825 -1.350 36.175 ... ... -0.987184
0.003509 ... ... 0.013 0 0.013 277000 35.825 -1.350 37.175 ... ... -0.98716
0.003437 ... ... 0.013 0 0.013 278000 36.825 -1.350 38.175 ... ... -0.987137
0.003368 ... ... 0.013 0 0.013 279000 37.825 -1.350 39.175 ... ... -0.987113
0.003303 ... ... 0.013 0 0.013 280000 38.825 -1.350 40.175 ... ... -0.987089
0.00324 ... ... 0.013 0 0.013 281000 39.825 -1.350 41.175 ... ... -0.987066
0.003181 ... ... 0.013 0 0.013 282000 40.825 -1.350 42.175 ... ... -0.987042
0.003124 ... ... 0.013 0 0.013 283000 41.825 -1.350 43.175 ... ... -0.987018
0.003069 ... ... 0.013 0 0.013 284000 42.825 -1.350 44.175 ... ... -0.986995
0.003016 ... ... 0.013 0 0.013 285000 43.825 -1.350 45.175 ... ... -0.986971
0.002965 ... ... 0.013 0 0.013 286000 44.825 -1.350 46.175 ... ... -0.986948
0.002917 ... ... 0.013 0 0.013 287000 45.825 -1.350 47.175 ... ... -0.986924
0.002871 ... ... 0.013 0 0.013 288000 46.825 -1.350 48.175 ... ... -0.986901
0.002826 ... ... 0.013 0 0.013 289000 47.825 -1.350 49.175 ... ... -0.986877
0.002783 ... ... 0.013 0 0.013 290000 48.825 -1.350 50.175 ... ... -0.986854
0.002742 ... ... 0.013 0 0.013 291000 49.825 -1.350 51.175 ... ... -0.986831
0.002702 ... ... 0.013 0 0.013 292000 50.825 -1.350 52.175 ... ... -0.986807
0.002664 ... ... 0.013 0 0.013 293000 51.825 -1.350 53.175 ... ... -0.986784
0.002626 ... ... 0.013 0 0.013 294000 52.825 -1.350 54.175 ... ... -0.986761
0.00259 ... ... 0.013 0 0.013 295000 53.825 -1.350 55.175 ... ... -0.986738
0.002555 ... ... 0.013 0 0.013 296000 54.825 -1.350 56.175 ... ... -0.986715
0.002521 ... ... 0.013 0 0.013 297000 55.825 -1.350 57.175 ... ... -0.986691
0.002489 ... ... 0.013 0 0.013 298000 56.825 -1.350 58.175 ... ... -0.986668
0.002457 ... ... 0.013 0 0.013 299000 57.825 -1.350 59.175 ... ... -0.986645
0.002427 ... ... 0.013 0 0.013 300000 58.825 -1.350 60.175 ... ... -0.986622
0.002398 ... ... 0.013 0 0.013 301000 59.825 -1.350 61.175 ... ... -0.986599
0.002369 ... ... 0.013 0 0.013 302000 60.825 -1.350 62.175 ... ... -0.986576
0.002341 ... ... 0.013 0 0.013 303000 61.825 -1.350 63.175 ... ... -0.986553
0.002314 ... ... 0.013 0 0.013 304000 62.825 -1.350 64.175 ... ... -0.98653
0.002287 ... ... 0.013 0 0.013 305000 63.825 -1.350 65.175 ... ... -0.986507
0.002262 ... ... 0.013 0 0.013 306000 64.825 -1.350 66.175 ... ... -0.986484
0.002237 ... ... 0.013 0 0.013 307000 65.825 -1.350 67.175 ... ... -0.986461
0.002212 ... ... 0.013 0 0.013 308000 66.825 -1.350 68.175 ... ... -0.986438
0.002189 ... ... 0.013 0 0.013 309000 67.825 -1.350 69.175 ... ... -0.986416
0.002166 ... ... 0.013 0 0.013 310000 68.825 -1.350 70.175 ... ... -0.986393
0.002122 ... ... 0.013 0 0.013 312000 70.825 -1.350 72.175 ... ... -0.986347
0.002081 ... ... 0.013 0 0.013 314000 72.825 -1.350 74.175 ... ... -0.986302
0.002041 ... ... 0.013 0 0.013 316000 74.825 -1.350 76.175 ... ... -0.986256
0.002003 ... ... 0.013 0 0.013 318000 76.825 -1.350 78.175 ... ... -0.986211
0.001967 ... ... 0.013 0 0.013 320000 78.825 -1.350 80.175 ... ... -0.986165
0.001932 ... ... 0.013 0 0.013 322000 80.825 -1.350 82.175 ... ... -0.98612
0.001899 ... ... 0.013 0 0.013 324000 82.825 -1.350 84.175 ... ... -0.986075
0.001868 ... ... 0.013 0 0.013 326000 84.825 -1.350 86.175 ... ... -0.98603
0.001838 ... ... 0.013 0 0.013 328000 86.825 -1.350 88.175 ... ... -0.985985
0.001809 ... ... 0.013 0 0.013 330000 88.825 -1.350 90.175 ... ... -0.98594
0.001781 ... ... 0.013 0 0.013 332000 90.825 -1.350 92.175 ... ... -0.985895
0.001754 ... ... 0.013 0 0.013 334000 92.825 -1.350 94.175 ... ... -0.98585
0.001729 ... ... 0.013 0 0.013 336000 94.825 -1.350 96.175 ... ... -0.985806
0.001704 ... ... 0.013 0 0.013 338000 96.825 -1.350 98.175 ... ... -0.985761
0.00168 ... ... 0.013 0 0.013 340000 98.825 -1.350 100.175 ... ... -0.985717
0.001658 ... ... 0.013 0 0.013 342000 100.825 -1.350 102.175 ... ... -0.985672
0.001635 ... ... 0.013 0 0.013 344000 102.825 -1.350 104.175 ... ... -0.985628
0.001614 ... ... 0.013 0 0.013 346000 104.825 -1.350 106.175 ... ... -0.985584
0.001593 ... ... 0.013 0 0.013 348000 106.825 -1.350 108.175 ... ... -0.98554
0.001573 ... ... 0.013 0 0.013 350000 108.825 -1.350 110.175 ... ... -0.985496
0.001554 ... ... 0.013 0 0.013 352000 110.825 -1.350 112.175 ... ... -0.985452
0.001536 ... ... 0.013 0 0.013 354000 112.825 -1.350 114.175 ... ... -0.985408
0.001518 ... ... 0.013 0 0.013 356000 114.825 -1.350 116.175 ... ... -0.985364
0.001501 ... ... 0.013 0 0.013 358000 116.825 -1.350 118.175 ... ... -0.98532
0.001484 ... ... 0.013 0 0.013 360000 118.825 -1.350 120.175 ... ... -0.985276
0.001467 ... ... 0.013 0 0.013 362000 120.825 -1.350 122.175 ... ... -0.985233
0.001451 ... ... 0.013 0 0.013 364000 122.825 -1.350 124.175 ... ... -0.985189
0.001436 ... ... 0.013 0 0.013 366000 124.825 -1.350 126.175 ... ... -0.985146
0.001421 ... ... 0.013 0 0.013 368000 126.825 -1.350 128.175 ... ... -0.985103
0.001406 ... ... 0.013 0 0.013 370000 128.825 -1.350 130.175 ... ... -0.985059
0.001392 ... ... 0.013 0 0.013 372000 130.825 -1.350 132.175 ... ... -0.985016

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.