DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 196.850
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
0.961225 ... ... 109.825 1.025 110.850 86000 0.013 0 0.013 ... ... -0.000817
0.960837 ... ... 107.825 1.025 108.850 88000 0.013 0 0.013 ... ... -0.000839
0.960452 ... ... 105.825 1.025 106.850 90000 0.013 0 0.013 ... ... -0.000862
0.960071 ... ... 103.825 1.025 104.850 92000 0.013 0 0.013 ... ... -0.000885
0.959692 ... ... 101.825 1.025 102.850 94000 0.013 0 0.013 ... ... -0.000909
0.959317 ... ... 99.825 1.025 100.850 96000 0.013 0 0.013 ... ... -0.000934
0.958945 ... ... 97.825 1.025 98.850 98000 0.013 0 0.013 ... ... -0.00096
0.958575 ... ... 95.825 1.025 96.850 100000 0.013 -0.012 0.025 ... ... -0.000987
0.958209 ... ... 93.825 1.025 94.850 102000 0.013 -0.012 0.025 ... ... -0.001014
0.957845 ... ... 91.825 1.025 92.850 104000 0.013 -0.012 0.025 ... ... -0.001043
0.957483 ... ... 89.825 1.025 90.850 106000 0.013 -0.012 0.025 ... ... -0.001072
0.957124 ... ... 87.825 1.025 88.850 108000 0.013 -0.012 0.025 ... ... -0.001103
0.956768 ... ... 85.825 1.025 86.850 110000 0.013 -0.012 0.025 ... ... -0.001135
0.956414 ... ... 83.825 1.025 84.850 112000 0.013 -0.012 0.025 ... ... -0.001168
0.956062 ... ... 81.825 1.025 82.850 114000 0.013 -0.012 0.025 ... ... -0.001203
0.955712 ... ... 79.825 1.025 80.850 116000 0.013 -0.012 0.025 ... ... -0.001239
0.955365 ... ... 77.825 1.025 78.850 118000 0.013 -0.012 0.025 ... ... -0.001276
0.95502 ... ... 75.825 1.025 76.850 120000 0.025 0 0.025 ... ... -0.002267
0.954677 ... ... 73.825 1.025 74.850 122000 0.025 0 0.025 ... ... -0.002337
0.954336 ... ... 71.825 1.025 72.850 124000 0.025 -0.025 0.050 ... ... -0.00241
0.953997 ... ... 69.825 1.025 70.850 126000 0.025 -0.025 0.050 ... ... -0.002487
0.953659 ... ... 67.825 1.025 68.850 128000 0.025 -0.025 0.050 ... ... -0.002568
0.953324 ... ... 65.825 1.025 66.850 130000 0.025 -0.025 0.050 ... ... -0.002653
0.952991 ... ... 63.825 1.025 64.850 132000 0.050 0 0.050 ... ... -0.004814
0.952659 ... ... 61.825 1.025 62.850 134000 0.050 0 0.050 ... ... -0.004977
0.952329 ... ... 59.825 1.025 60.850 136000 0.050 0 0.050 ... ... -0.005149
0.952001 ... ... 57.825 1.025 58.850 138000 0.075 0 0.075 ... ... -0.007353
0.951675 ... ... 55.825 1.025 56.850 140000 0.075 0 0.075 ... ... -0.007616
0.951512 ... ... 54.825 1.025 55.850 141000 0.075 -0.025 0.100 ... ... -0.007754
0.95135 ... ... 53.825 1.025 54.850 142000 0.075 -0.025 0.100 ... ... -0.007896
0.951188 ... ... 52.825 1.025 53.850 143000 0.075 -0.025 0.100 ... ... -0.008042
0.951027 ... ... 51.825 1.025 52.850 144000 0.100 0 0.100 ... ... -0.010248
0.950866 ... ... 50.825 1.025 51.850 145000 0.100 0 0.100 ... ... -0.010442
0.950705 ... ... 49.825 1.025 50.850 146000 0.100 -0.025 0.125 ... ... -0.010641
0.950545 ... ... 48.825 1.025 49.850 147000 0.100 -0.025 0.125 ... ... -0.010847
0.950385 ... ... 47.825 1.025 48.850 148000 0.125 0 0.125 ... ... -0.013121
0.950225 ... ... 46.825 1.025 47.850 149000 0.125 0 0.125 ... ... -0.013381
0.950066 ... ... 45.825 1.025 46.850 150000 0.125 -0.025 0.150 ... ... -0.01365
0.949907 ... ... 44.825 1.025 45.850 151000 0.150 0 0.150 ... ... -0.015984
0.949749 ... ... 43.825 1.025 44.850 152000 0.150 -0.025 0.175 ... ... -0.016313
0.949591 ... ... 42.850 1 43.850 153000 0.150 -0.025 0.175 ... ... -0.016654
0.949433 ... ... 41.850 1 42.850 154000 0.175 -0.025 0.200 ... ... -0.019078
0.947855 ... ... 40.850 1.025 41.875 155000 0.175 -0.025 0.200 ... ... -0.019489
0.947657 ... ... 39.875 1 40.875 156000 0.200 -0.025 0.225 ... ... -0.021973
0.947458 ... ... 38.875 1 39.875 157000 0.200 -0.050 0.250 ... ... -0.02246
0.945741 ... ... 37.900 1 38.900 158000 0.225 -0.050 0.275 ... ... -0.025023
0.945492 ... ... 36.925 0.975 37.900 159000 0.225 -0.075 0.300 ... ... -0.025595
0.943667 ... ... 35.950 0.975 36.925 160000 0.250 -0.075 0.325 ... ... -0.028255
0.94336 ... ... 34.975 0.950 35.925 161000 0.275 -0.075 0.350 ... ... -0.030958
0.941412 ... ... 34 0.950 34.950 162000 0.300 -0.075 0.375 ... ... -0.033711
0.93939 ... ... 33.025 0.950 33.975 163000 0.325 -0.075 0.400 ... ... -0.036525
0.937287 ... ... 32.075 0.925 33 164000 0.350 -0.100 0.450 0.350 0.350 -0.039407
0.933457 ... ... 31.100 0.950 32.050 165000 0.375 -0.100 0.475 ... ... -0.042367
0.931161 ... ... 30.150 0.925 31.075 166000 0.425 -0.100 0.525 0.475 0.475 -0.047314
0.928765 ... ... 29.200 0.900 30.100 167000 0.450 -0.125 0.575 ... ... -0.050453
0.924599 ... ... 28.225 0.925 29.150 168000 0.475 -0.125 0.600 ... ... -0.0537
0.921959 ... ... 27.300 0.875 28.175 169000 0.525 -0.125 0.650 ... ... -0.058917
0.91752 ... ... 26.350 0.875 27.225 170000 0.575 -0.150 0.725 0.600 0.600 -0.06423
0.912931 ... ... 25.400 0.875 26.275 171000 0.625 -0.150 0.775 ... ... -0.069663
0.90655 ... ... 24.475 0.875 25.350 172000 0.675 -0.175 0.850 ... ... -0.075236
0.901615 ... ... 23.550 0.850 24.400 173000 0.725 -0.175 0.900 0.750 0.750 -0.080974
0.894884 ... ... 22.625 0.850 23.475 174000 0.800 -0.175 0.975 ... ... -0.088577
0.887956 ... ... 21.725 0.825 22.550 175000 0.875 -0.200 1.075 ... ... -0.096331
0.879285 ... ... 20.825 0.825 21.650 176000 0.950 -0.225 1.175 ... ... -0.104273
0.87189 ... ... 19.925 0.800 20.725 177000 1.050 -0.225 1.275 ... ... -0.113978
0.861315 ... ... 19.050 0.800 19.850 178000 1.150 -0.225 1.375 ... ... -0.123864
0.851927 ... ... 18.175 0.775 18.950 179000 1.250 -0.250 1.500 ... ... -0.133985
0.840865 ... ... 17.325 0.750 18.075 180000 1.375 -0.275 1.650 1.500 1.400 -0.145768
0.828218 ... ... 16.475 0.750 17.225 181000 1.500 -0.300 1.800 ... ... -0.157798
0.816531 ... ... 15.650 0.700 16.350 182000 1.650 -0.300 1.950 1.750 1.750 -0.171394
0.802059 ... ... 14.850 0.675 15.525 183000 1.800 -0.350 2.150 ... ... -0.185267
0.787289 ... ... 14.050 0.650 14.700 184000 1.975 -0.375 2.350 2.100 2.075 -0.200616
0.771098 ... ... 13.275 0.625 13.900 185000 2.150 -0.400 2.550 ... ... -0.216294
0.754546 ... ... 12.525 0.575 13.100 186000 2.350 -0.450 2.800 2.650 2.575 -0.233373
0.735762 ... ... 11.800 0.550 12.350 187000 2.575 -0.475 3.050 2.725 2.725 -0.251746
0.71668 ... ... 11.075 0.525 11.600 188000 2.825 -0.500 3.325 2.975 2.975 -0.271304
0.696453 ... ... 10.400 0.475 10.875 189000 3.100 -0.525 3.625 ... ... -0.291934
0.675188 ... ... 9.725 0.450 10.175 190000 3.400 -0.550 3.950 3.475 3.400 -0.313524
0.652989 ... ... 9.075 0.425 9.500 191000 3.700 -0.600 4.300 4 4 -0.335441
0.629961 ... ... 8.450 0.400 8.850 192000 4.050 -0.625 4.675 4.200 4.150 -0.358723
0.606536 ... ... 7.850 0.350 8.200 193000 4.400 -0.650 5.050 ... ... -0.382314
0.582052 ... ... 7.275 0.325 7.600 194000 4.775 -0.675 5.450 5.025 4.750 -0.406642
0.55717 ... ... 6.700 0.300 7 195000 5.175 -0.725 5.900 ... ... -0.431613
0.531616 ... ... 6.175 0.275 6.450 196000 5.600 -0.750 6.350 5.525 5.525 -0.457134
0.505644 ... ... 5.650 0.250 5.900 197000 6.050 -0.775 6.825 ... ... -0.483111
0.479209 5.450 5.450 5.150 0.225 5.375 198000 6.525 -0.800 7.325 6.775 6.450 -0.509453
0.452399 4.950 4.800 4.700 0.175 4.875 199000 7 -0.825 7.825 ... ... -0.536372
0.4253 4.600 4.425 4.250 0.150 4.400 200000 7.525 -0.850 8.375 ... ... -0.563283
0.398003 4 4 3.825 0.125 3.950 201000 8.075 -0.875 8.950 ... ... -0.59028
0.37128 3.750 3.575 3.450 0.100 3.550 202000 8.650 -0.900 9.550 ... ... -0.617267
0.344811 3.200 3.200 3.100 0.075 3.175 203000 9.275 -0.925 10.200 ... ... -0.643333
0.318712 2.850 2.850 2.750 0.075 2.825 204000 9.900 -0.950 10.850 ... ... -0.669847
0.293106 2.700 2.500 2.475 0.025 2.500 205000 10.575 -0.975 11.550 ... ... -0.694939
0.269346 ... ... 2.200 0.025 2.225 206000 11.300 -0.975 12.275 11.500 11.500 -0.718072
0.246636 1.975 1.975 1.950 0.025 1.975 207000 12.025 -1 13.025 ... ... -0.74137
0.223665 1.800 1.750 1.725 0 1.725 208000 12.775 -1.025 13.800 ... ... -0.763596
0.203439 ... ... 1.525 0 1.525 209000 13.575 -1.025 14.600 ... ... -0.782976
0.184801 1.500 1.500 1.350 0 1.350 210000 14.375 -1.025 15.400 ... ... -0.802382
0.166077 ... ... 1.200 -0.025 1.175 211000 15.200 -1.050 16.250 ... ... -0.820145
0.149097 1.100 1.100 1.050 -0.025 1.025 212000 16.050 -1.050 17.100 ... ... -0.836061
0.134096 ... ... 0.925 -0.025 0.900 213000 16.925 -1.050 17.975 ... ... -0.84992
0.121298 ... ... 0.825 -0.025 0.800 214000 17.800 -1.050 18.850 ... ... -0.863688
0.108571 ... ... 0.725 -0.025 0.700 215000 18.700 -1.050 19.750 ... ... -0.875196
0.095806 0.675 0.650 0.650 -0.050 0.600 216000 19.625 -1.050 20.675 ... ... -0.884257
0.085505 ... ... 0.575 -0.050 0.525 217000 20.550 -1.025 21.575 ... ... -0.89312
0.077912 ... ... 0.500 -0.025 0.475 218000 21.475 -1.050 22.525 ... ... -0.901837
0.070456 ... ... 0.450 -0.025 0.425 219000 22.425 -1.025 23.450 ... ... -0.907932
0.063089 ... ... 0.400 -0.025 0.375 220000 23.375 -1.025 24.400 ... ... -0.913851
0.055762 ... ... 0.350 -0.025 0.325 221000 24.325 -1.050 25.375 ... ... -0.919624
0.051447 ... ... 0.300 0 0.300 222000 25.275 -1.050 26.325 ... ... -0.925277
0.044171 ... ... 0.275 -0.025 0.250 223000 26.250 -1.050 27.300 ... ... -0.928182
0.040008 ... ... 0.250 -0.025 0.225 224000 27.225 -1.050 28.275 ... ... -0.930969
0.035907 ... ... 0.225 -0.025 0.200 225000 28.200 -1.050 29.250 ... ... -0.933645
0.031845 ... ... 0.200 -0.025 0.175 226000 29.200 -1.025 30.225 ... ... -0.933669
0.03115 ... ... 0.175 0 0.175 227000 30.175 -1.025 31.200 ... ... -0.936163
0.027206 ... ... 0.175 -0.025 0.150 228000 31.175 -1.025 32.200 ... ... -0.936098
0.026644 ... ... 0.150 0 0.150 229000 32.150 -1.050 33.200 ... ... -0.938433
0.02277 ... ... 0.150 -0.025 0.125 230000 33.150 -1.025 34.175 ... ... -0.938296
0.022322 ... ... 0.125 0 0.125 231000 34.150 -1.025 35.175 ... ... -0.938158
0.018474 ... ... 0.125 -0.025 0.100 232000 35.150 -1.025 36.175 ... ... -0.938021
0.018126 ... ... 0.100 0 0.100 233000 36.150 -1.025 37.175 ... ... -0.937884
0.017795 ... ... 0.100 0 0.100 234000 37.150 -1.025 38.175 ... ... -0.937747
0.013986 ... ... 0.100 -0.025 0.075 235000 38.150 -1.025 39.175 ... ... -0.93761
0.01374 ... ... 0.075 0 0.075 236000 39.150 -1.025 40.175 ... ... -0.937474
0.013506 ... ... 0.075 0 0.075 237000 40.150 -1.025 41.175 ... ... -0.937337
0.013281 ... ... 0.075 0 0.075 238000 41.150 -1.025 42.175 ... ... -0.937201
0.013066 ... ... 0.075 0 0.075 239000 42.150 -1.025 43.175 ... ... -0.937065
0.012859 ... ... 0.075 0 0.075 240000 43.150 -1.025 44.175 ... ... -0.936929
0.009181 ... ... 0.075 -0.025 0.050 241000 44.150 -1.025 45.175 ... ... -0.936793
0.00904 ... ... 0.050 0 0.050 242000 45.150 -1.025 46.175 ... ... -0.936658
0.008905 ... ... 0.050 0 0.050 243000 46.150 -1.025 47.175 ... ... -0.936523
0.008774 ... ... 0.050 0 0.050 244000 47.150 -1.025 48.175 ... ... -0.936388
0.008648 ... ... 0.050 0 0.050 245000 48.150 -1.025 49.175 ... ... -0.936253
0.008526 ... ... 0.050 0 0.050 246000 49.150 -1.025 50.175 ... ... -0.936118
0.008409 ... ... 0.050 0 0.050 247000 50.150 -1.025 51.175 ... ... -0.935983
0.008296 ... ... 0.050 0 0.050 248000 51.150 -1.025 52.175 ... ... -0.935849
0.008187 ... ... 0.050 0 0.050 249000 52.150 -1.025 53.175 ... ... -0.935715
0.004596 ... ... 0.050 -0.025 0.025 250000 53.150 -1.025 54.175 ... ... -0.935581
0.004537 ... ... 0.025 0 0.025 251000 54.150 -1.025 55.175 ... ... -0.935447
0.004479 ... ... 0.025 0 0.025 252000 55.150 -1.025 56.175 ... ... -0.935313
0.004423 ... ... 0.025 0 0.025 253000 56.150 -1.025 57.175 ... ... -0.93518
0.004369 ... ... 0.025 0 0.025 254000 57.150 -1.025 58.175 ... ... -0.935046
0.004317 ... ... 0.025 0 0.025 255000 58.150 -1.025 59.175 ... ... -0.934913
0.004266 ... ... 0.025 0 0.025 256000 59.150 -1.025 60.175 ... ... -0.93478
0.004169 ... ... 0.025 0 0.025 258000 61.150 -1.025 62.175 ... ... -0.934514
0.004077 ... ... 0.025 0 0.025 260000 63.150 -1.025 64.175 ... ... -0.934249
0.003991 ... ... 0.025 0 0.025 262000 65.150 -1.025 66.175 ... ... -0.933985
0.003909 ... ... 0.025 0 0.025 264000 67.150 -1.025 68.175 ... ... -0.933722
0.003831 ... ... 0.025 0 0.025 266000 69.150 -1.025 70.175 ... ... -0.933459
0.003758 ... ... 0.025 0 0.025 268000 71.150 -1.025 72.175 ... ... -0.933196
0.003688 ... ... 0.025 0 0.025 270000 73.150 -1.025 74.175 ... ... -0.932935
0.003622 ... ... 0.025 0 0.025 272000 75.150 -1.025 76.175 ... ... -0.932673
0.003558 ... ... 0.025 0 0.025 274000 77.150 -1.025 78.175 ... ... -0.932413
0.003498 ... ... 0.025 0 0.025 276000 79.150 -1.025 80.175 ... ... -0.932153
0.00344 ... ... 0.025 0 0.025 278000 81.150 -1.025 82.175 ... ... -0.931894
0.003385 ... ... 0.025 0 0.025 280000 83.150 -1.025 84.175 ... ... -0.931635
0.003332 ... ... 0.025 0 0.025 282000 85.150 -1.025 86.175 ... ... -0.931377
0.003282 ... ... 0.025 0 0.025 284000 87.150 -1.025 88.175 ... ... -0.931119
0.003233 ... ... 0.025 0 0.025 286000 89.150 -1.025 90.175 ... ... -0.930862
0.001835 ... ... 0.025 -0.012 0.013 288000 91.150 -1.025 92.175 ... ... -0.930606
0.001809 ... ... 0.025 -0.012 0.013 290000 93.150 -1.025 94.175 ... ... -0.93035
0.001784 ... ... 0.013 0 0.013 292000 95.150 -1.025 96.175 ... ... -0.930094
0.00176 ... ... 0.013 0 0.013 294000 97.150 -1.025 98.175 ... ... -0.92984
0.001736 ... ... 0.013 0 0.013 296000 99.150 -1.025 100.175 ... ... -0.929585
0.001713 ... ... 0.013 0 0.013 298000 101.150 -1.025 102.175 ... ... -0.929332
0.001691 ... ... 0.013 0 0.013 300000 103.150 -1.025 104.175 ... ... -0.929078
0.00167 ... ... 0.013 0 0.013 302000 105.150 -1.025 106.175 ... ... -0.928826
0.00165 ... ... 0.013 0 0.013 304000 107.150 -1.025 108.175 ... ... -0.928574
0.00163 ... ... 0.013 0 0.013 306000 109.150 -1.025 110.175 ... ... -0.928322

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.