DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.750
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.932488 ... ... 142.775 2.275 145.050 92000 0.013 0 0.013 ... ... -0.000614
0.931824 ... ... 140.775 2.275 143.050 94000 0.013 0 0.013 ... ... -0.000628
0.931163 ... ... 138.775 2.275 141.050 96000 0.013 -0.012 0.025 ... ... -0.000642
0.930506 ... ... 136.775 2.275 139.050 98000 0.025 0 0.025 ... ... -0.001137
0.929851 ... ... 134.775 2.275 137.050 100000 0.025 0 0.025 ... ... -0.001163
0.9292 ... ... 132.775 2.275 135.050 102000 0.025 0 0.025 ... ... -0.001189
0.928552 ... ... 130.775 2.275 133.050 104000 0.025 0 0.025 ... ... -0.001215
0.927905 ... ... 128.775 2.275 131.050 106000 0.025 0 0.025 ... ... -0.001243
0.927262 ... ... 126.775 2.275 129.050 108000 0.025 0 0.025 ... ... -0.001271
0.92662 ... ... 124.775 2.275 127.050 110000 0.025 0 0.025 ... ... -0.001299
0.92598 ... ... 122.775 2.275 125.050 112000 0.025 -0.025 0.050 ... ... -0.001329
0.925341 ... ... 120.775 2.275 123.050 114000 0.025 -0.025 0.050 ... ... -0.001359
0.924704 ... ... 118.775 2.275 121.050 116000 0.050 0 0.050 ... ... -0.00246
0.924068 ... ... 116.775 2.275 119.050 118000 0.050 0 0.050 ... ... -0.002516
0.923433 ... ... 114.775 2.275 117.050 120000 0.050 0 0.050 ... ... -0.002573
0.922799 ... ... 112.775 2.275 115.050 122000 0.050 0 0.050 ... ... -0.002632
0.922165 ... ... 110.775 2.275 113.050 124000 0.050 -0.025 0.075 ... ... -0.002693
0.921532 ... ... 108.775 2.275 111.050 126000 0.075 0 0.075 ... ... -0.003824
0.920898 ... ... 106.775 2.275 109.050 128000 0.075 0 0.075 ... ... -0.003913
0.920264 ... ... 104.775 2.275 107.050 130000 0.075 -0.025 0.100 ... ... -0.004004
0.919629 ... ... 102.775 2.275 105.050 132000 0.100 0 0.100 ... ... -0.005154
0.918994 ... ... 100.775 2.275 103.050 134000 0.100 -0.025 0.125 ... ... -0.005276
0.918357 ... ... 98.775 2.275 101.050 136000 0.125 0 0.125 ... ... -0.006438
0.917719 ... ... 96.775 2.275 99.050 138000 0.125 -0.025 0.150 ... ... -0.006592
0.91708 ... ... 94.775 2.275 97.050 140000 0.125 -0.025 0.150 ... ... -0.006751
0.916438 ... ... 92.775 2.275 95.050 142000 0.150 -0.025 0.175 ... ... -0.007971
0.915793 ... ... 90.775 2.275 93.050 144000 0.175 0 0.175 ... ... -0.009198
0.915146 ... ... 88.775 2.275 91.050 146000 0.200 0 0.200 ... ... -0.01044
0.914495 ... ... 86.775 2.275 89.050 148000 0.200 -0.025 0.225 ... ... -0.010699
0.913841 ... ... 84.775 2.275 87.050 150000 0.225 -0.025 0.250 ... ... -0.011994
0.913182 ... ... 82.775 2.275 85.050 152000 0.250 -0.025 0.275 ... ... -0.013315
0.912519 ... ... 80.775 2.275 83.050 154000 0.275 -0.025 0.300 ... ... -0.014665
0.91185 ... ... 78.775 2.275 81.050 156000 0.300 -0.025 0.325 ... ... -0.01605
0.911176 ... ... 76.775 2.275 79.050 158000 0.350 0 0.350 ... ... -0.01845
0.910495 ... ... 74.775 2.275 77.050 160000 0.375 -0.025 0.400 ... ... -0.019916
0.909806 ... ... 72.775 2.275 75.050 162000 0.425 -0.025 0.450 ... ... -0.022387
0.909109 ... ... 70.775 2.275 73.050 164000 0.450 -0.025 0.475 ... ... -0.023955
0.908404 ... ... 68.775 2.275 71.050 166000 0.500 -0.025 0.525 ... ... -0.026529
0.907179 ... ... 66.800 2.275 69.075 168000 0.550 -0.050 0.600 ... ... -0.02916
0.906433 ... ... 64.825 2.250 67.075 170000 0.625 -0.025 0.650 ... ... -0.032771
0.90459 ... ... 62.875 2.250 65.125 172000 0.675 -0.050 0.725 ... ... -0.035539
0.903218 ... ... 60.925 2.225 63.150 174000 0.750 -0.050 0.800 ... ... -0.039285
0.900653 ... ... 59 2.225 61.225 176000 0.825 -0.050 0.875 ... ... -0.043111
0.898547 ... ... 57.075 2.200 59.275 178000 0.925 -0.050 0.975 ... ... -0.047889
0.895166 ... ... 55.175 2.200 57.375 180000 1.075 0.075 1 1.075 1.075 -0.054398
0.892225 ... ... 53.275 2.175 55.450 182000 1.100 -0.100 1.200 ... ... -0.056896
0.887944 ... ... 51.400 2.175 53.575 184000 1.225 -0.100 1.325 ... ... -0.062811
0.883481 ... ... 49.550 2.150 51.700 186000 1.350 -0.125 1.475 1.525 1.525 -0.06884
0.878226 ... ... 47.700 2.150 49.850 188000 1.500 -0.125 1.625 ... ... -0.075777
0.872757 ... ... 45.900 2.100 48 190000 1.650 -0.175 1.825 ... ... -0.082849
0.866467 ... ... 44.100 2.075 46.175 192000 1.825 -0.175 2 ... ... -0.090811
0.858774 ... ... 42.325 2.075 44.400 194000 2.025 -0.200 2.225 ... ... -0.099632
0.850839 ... ... 40.575 2.050 42.625 196000 2.250 -0.200 2.450 ... ... -0.109282
0.842081 ... ... 38.850 2.025 40.875 198000 2.475 -0.250 2.725 ... ... -0.119094
0.832508 ... ... 37.150 2 39.150 200000 2.725 -0.275 3 ... ... -0.129734
0.822127 ... ... 35.500 1.950 37.450 202000 3.025 -0.275 3.300 ... ... -0.141759
0.810948 ... ... 33.850 1.925 35.775 204000 3.325 -0.325 3.650 ... ... -0.153959
0.798514 ... ... 32.250 1.900 34.150 206000 3.650 -0.375 4.025 ... ... -0.166923
0.785789 ... ... 30.675 1.850 32.525 208000 4.025 -0.400 4.425 ... ... -0.181128
0.771874 ... ... 29.150 1.800 30.950 210000 4.425 -0.425 4.850 ... ... -0.196008
0.756858 ... ... 27.650 1.775 29.425 212000 4.850 -0.475 5.325 ... ... -0.211554
0.742988 28 27.800 27.900 -0.100 27.800 214000 5.300 -0.525 5.825 ... ... -0.22776
0.725193 ... ... 24.775 1.650 26.425 216000 5.800 -0.575 6.375 ... ... -0.244979
0.707895 ... ... 23.375 1.625 25 218000 6.325 -0.625 6.950 ... ... -0.26279
0.690005 ... ... 22.025 1.575 23.600 220000 6.900 -0.650 7.550 ... ... -0.281479
0.671289 ... ... 20.725 1.525 22.250 222000 7.500 -0.725 8.225 ... ... -0.300703
0.652033 19.800 19.800 19.475 1.450 20.925 224000 8.150 -0.775 8.925 ... ... -0.320679
0.632066 ... ... 18.250 1.400 19.650 226000 8.825 -0.825 9.650 ... ... -0.341143
0.611482 ... ... 17.050 1.375 18.425 228000 9.575 -0.850 10.425 ... ... -0.362369
0.590375 ... ... 15.925 1.325 17.250 230000 10.350 -0.900 11.250 ... ... -0.383966
0.568882 ... ... 14.825 1.275 16.100 232000 11.175 -0.925 12.100 ... ... -0.406004
0.546975 ... ... 13.775 1.250 15.025 234000 12.025 -1 13.025 ... ... -0.42838
0.524793 ... ... 12.800 1.175 13.975 236000 12.950 -1.050 14 13.850 13.350 -0.45105
0.50247 ... ... 11.850 1.150 13 238000 13.900 -0.025 13.925 13.900 13.900 -0.473945
0.479989 11.300 11.175 10.975 1.075 12.050 240000 14.925 -1.150 16.075 ... ... -0.49685
0.457489 ... ... 10.125 1.025 11.150 242000 16 -1.200 17.200 ... ... -0.519696
0.432576 10 10 10.300 -0.300 10 244000 17.100 -1.275 18.375 ... ... -0.542591
0.412846 ... ... 8.625 0.875 9.500 246000 18.275 -1.325 19.600 ... ... -0.565046
0.39092 8.075 7.475 7.925 0.825 8.750 248000 19.475 -1.400 20.875 ... ... -0.587416
0.36941 8.150 8.150 7.300 0.750 8.050 250000 20.750 -1.450 22.200 ... ... -0.609031
0.348433 ... ... 6.700 0.700 7.400 252000 22.050 -1.525 23.575 ... ... -0.630413
0.328112 ... ... 6.150 0.650 6.800 254000 23.400 -1.600 25 ... ... -0.651138
0.308111 ... ... 5.650 0.575 6.225 256000 24.800 -1.650 26.450 ... ... -0.671077
0.288937 ... ... 5.175 0.525 5.700 258000 26.250 -1.700 27.950 ... ... -0.690098
0.270727 5 4.200 4.725 0.500 5.225 260000 27.725 -1.750 29.475 ... ... -0.708624
0.25303 ... ... 4.350 0.425 4.775 262000 29.250 -1.800 31.050 ... ... -0.72604
0.236494 ... ... 3.975 0.400 4.375 264000 30.800 -1.850 32.650 ... ... -0.742846
0.220595 ... ... 3.625 0.375 4 266000 32.400 -1.875 34.275 ... ... -0.758334
0.205363 ... ... 3.325 0.325 3.650 268000 34.050 -1.900 35.950 ... ... -0.77236
0.191574 ... ... 3.050 0.300 3.350 270000 35.700 -1.950 37.650 ... ... -0.786291
0.177819 ... ... 2.775 0.275 3.050 272000 37.400 -1.975 39.375 ... ... -0.798623
0.165658 ... ... 2.550 0.250 2.800 274000 39.100 -2 41.100 ... ... -0.810855
0.153544 ... ... 2.325 0.225 2.550 276000 40.850 -2.025 42.875 ... ... -0.821343
0.143185 ... ... 2.125 0.225 2.350 278000 42.600 -2.050 44.650 ... ... -0.831712
0.131061 2.175 2.050 2.150 -0.050 2.100 280000 44.400 -2.050 46.450 ... ... -0.8402
0.12264 ... ... 1.775 0.175 1.950 282000 46.200 -2.075 48.275 ... ... -0.848545
0.114323 ... ... 1.625 0.175 1.800 284000 48.025 -2.100 50.125 ... ... -0.855836
0.105068 ... ... 1.500 0.125 1.625 286000 49.850 -2.125 51.975 ... ... -0.862999
0.097867 ... ... 1.375 0.125 1.500 288000 51.725 -2.125 53.850 ... ... -0.868112
0.09073 ... ... 1.250 0.125 1.375 290000 53.575 -2.175 55.750 ... ... -0.874062
0.083627 ... ... 1.150 0.100 1.250 292000 55.475 -2.150 57.625 ... ... -0.87793
0.077656 ... ... 1.050 0.100 1.150 294000 57.375 -2.175 59.550 ... ... -0.881674
0.071727 ... ... 0.950 0.100 1.050 296000 59.275 -2.200 61.475 ... ... -0.885305
0.065817 ... ... 0.875 0.075 0.950 298000 61.200 -2.200 63.400 ... ... -0.887847
0.061113 0.875 0.725 0.800 0.075 0.875 300000 63.125 -2.225 65.350 ... ... -0.890296
0.056443 ... ... 0.750 0.050 0.800 302000 65.075 -2.225 67.300 ... ... -0.89169
0.053044 ... ... 0.675 0.075 0.750 304000 67.025 -2.250 69.275 ... ... -0.893019
0.048428 ... ... 0.625 0.050 0.675 306000 69 -2.250 71.250 ... ... -0.893349
0.045103 ... ... 0.575 0.050 0.625 308000 70.975 -2.250 73.225 ... ... -0.89365
0.041808 ... ... 0.525 0.050 0.575 310000 72.950 -2.275 75.225 ... ... -0.893926
0.038534 ... ... 0.500 0.025 0.525 312000 74.950 -2.275 77.225 ... ... -0.893293
0.036623 ... ... 0.450 0.050 0.500 314000 76.950 -2.275 79.225 ... ... -0.892675
0.033391 ... ... 0.425 0.025 0.450 316000 78.950 -2.275 81.225 ... ... -0.892069
0.031544 ... ... 0.400 0.025 0.425 318000 80.950 -2.275 83.225 ... ... -0.891474
0.029724 ... ... 0.375 0.025 0.400 320000 82.950 -2.275 85.225 ... ... -0.890891
0.026517 ... ... 0.350 0 0.350 322000 84.950 -2.275 87.225 ... ... -0.890318
0.02473 ... ... 0.325 0 0.325 324000 86.950 -2.275 89.225 ... ... -0.889754
0.022958 ... ... 0.300 0 0.300 326000 88.950 -2.275 91.225 ... ... -0.889199
0.022657 ... ... 0.275 0.025 0.300 328000 90.950 -2.275 93.225 ... ... -0.888653
0.020925 ... ... 0.250 0.025 0.275 330000 92.950 -2.275 95.225 ... ... -0.888114
0.0192 ... ... 0.250 0 0.250 332000 94.950 -2.275 97.225 ... ... -0.887583
0.017476 ... ... 0.225 0 0.225 334000 96.950 -2.275 99.225 ... ... -0.887058
0.017263 ... ... 0.225 0 0.225 336000 98.950 -2.275 101.225 ... ... -0.88654
0.01556 ... ... 0.200 0 0.200 338000 100.950 -2.275 103.225 ... ... -0.886028
0.015377 ... ... 0.200 0 0.200 340000 102.950 -2.275 105.225 ... ... -0.885522
0.013686 ... ... 0.175 0 0.175 342000 104.950 -2.275 107.225 ... ... -0.885022
0.013531 ... ... 0.175 0 0.175 344000 106.950 -2.275 109.225 ... ... -0.884527
0.011843 ... ... 0.150 0 0.150 346000 108.950 -2.275 111.225 ... ... -0.884037
0.011713 ... ... 0.150 0 0.150 348000 110.950 -2.275 113.225 ... ... -0.883551
0.011588 ... ... 0.150 0 0.150 350000 112.950 -2.275 115.225 ... ... -0.88307
0 ... ... ... ... ... 352000 0 0 0 0 0 0
0 ... ... ... ... ... 354000 0 0 0 0 0 0
0 ... ... ... ... ... 356000 0 0 0 0 0 0
0.009517 ... ... 0.125 0 0.125 360000 122.950 -2.275 125.225 ... ... -0.880726
0.007582 ... ... 0.100 0 0.100 370000 132.950 -2.275 135.225 ... ... -0.878468
0.005738 ... ... 0.100 -0.025 0.075 380000 142.950 -2.275 145.225 ... ... -0.876281
0.005511 ... ... 0.075 0 0.075 390000 152.950 -2.275 155.225 ... ... -0.874153
0.005309 ... ... 0.075 0 0.075 400000 162.950 -2.275 165.225 ... ... -0.872075

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.