DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 198.775
Expiration Date: 02/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985911 ... ... 109.600 1.175 110.775 88000 0.013 0 0.013 ... ... -0.000824
0.985773 ... ... 107.600 1.175 108.775 90000 0.013 0 0.013 ... ... -0.000846
0.985636 ... ... 105.600 1.175 106.775 92000 0.013 0 0.013 ... ... -0.000868
0.9855 ... ... 103.600 1.175 104.775 94000 0.013 0 0.013 ... ... -0.000892
0.985365 ... ... 101.600 1.175 102.775 96000 0.013 0 0.013 ... ... -0.000916
0.985232 ... ... 99.600 1.175 100.775 98000 0.013 0 0.013 ... ... -0.000941
0.985099 ... ... 97.600 1.175 98.775 100000 0.013 0 0.013 ... ... -0.000967
0.984967 ... ... 95.600 1.175 96.775 102000 0.013 0 0.013 ... ... -0.000994
0.984837 ... ... 93.600 1.175 94.775 104000 0.013 0 0.013 ... ... -0.001021
0.984707 ... ... 91.600 1.175 92.775 106000 0.013 0 0.013 ... ... -0.00105
0.984578 ... ... 89.600 1.175 90.775 108000 0.013 0 0.013 ... ... -0.001079
0.98445 ... ... 87.600 1.175 88.775 110000 0.013 0 0.013 ... ... -0.00111
0.984323 ... ... 85.600 1.175 86.775 112000 0.013 0 0.013 ... ... -0.001142
0.984197 ... ... 83.600 1.175 84.775 114000 0.013 0 0.013 ... ... -0.001175
0.984071 ... ... 81.600 1.175 82.775 116000 0.013 0 0.013 ... ... -0.00121
0.983947 ... ... 79.600 1.175 80.775 118000 0.013 0 0.013 ... ... -0.001246
0.983823 ... ... 77.600 1.175 78.775 120000 0.013 0 0.013 ... ... -0.001284
0.9837 ... ... 75.600 1.175 76.775 122000 0.013 0 0.013 ... ... -0.001323
0.983577 ... ... 73.600 1.175 74.775 124000 0.013 0 0.013 ... ... -0.001364
0.983455 ... ... 71.600 1.175 72.775 126000 0.013 0 0.013 ... ... -0.001407
0.983334 ... ... 69.600 1.175 70.775 128000 0.013 0 0.013 ... ... -0.001452
0.983214 ... ... 67.600 1.175 68.775 130000 0.013 0 0.013 ... ... -0.0015
0.983094 ... ... 65.600 1.175 66.775 132000 0.013 0 0.013 ... ... -0.00155
0.983035 ... ... 64.600 1.175 65.775 133000 0.013 0 0.013 ... ... -0.001576
0.982975 ... ... 63.600 1.175 64.775 134000 0.013 0 0.013 ... ... -0.001602
0.982916 ... ... 62.600 1.175 63.775 135000 0.013 0 0.013 ... ... -0.00163
0.982857 ... ... 61.600 1.175 62.775 136000 0.013 0 0.013 ... ... -0.001658
0.982798 ... ... 60.600 1.175 61.775 137000 0.013 0 0.013 ... ... -0.001686
0.982739 ... ... 59.600 1.175 60.775 138000 0.013 0 0.013 ... ... -0.001716
0.98268 ... ... 58.600 1.175 59.775 139000 0.013 0 0.013 ... ... -0.001747
0.982622 ... ... 57.600 1.175 58.775 140000 0.013 0 0.013 ... ... -0.001778
0.982563 ... ... 56.600 1.175 57.775 141000 0.013 0 0.013 ... ... -0.001811
0.982505 ... ... 55.600 1.175 56.775 142000 0.013 0 0.013 ... ... -0.001845
0.982447 ... ... 54.600 1.175 55.775 143000 0.013 0 0.013 ... ... -0.001879
0.982389 ... ... 53.600 1.175 54.775 144000 0.013 0 0.013 ... ... -0.001915
0.982331 ... ... 52.600 1.175 53.775 145000 0.013 0 0.013 ... ... -0.001952
0.982274 ... ... 51.600 1.175 52.775 146000 0.013 0 0.013 ... ... -0.00199
0.982216 ... ... 50.600 1.175 51.775 147000 0.013 0 0.013 ... ... -0.002029
0.982159 ... ... 49.600 1.175 50.775 148000 0.013 0 0.013 ... ... -0.00207
0.982102 ... ... 48.600 1.175 49.775 149000 0.013 -0.012 0.025 ... ... -0.002112
0.982045 ... ... 47.600 1.175 48.775 150000 0.013 -0.012 0.025 ... ... -0.002155
0.981988 ... ... 46.600 1.175 47.775 151000 0.025 0 0.025 ... ... -0.003771
0.981931 ... ... 45.600 1.175 46.775 152000 0.025 0 0.025 ... ... -0.00385
0.981874 ... ... 44.600 1.175 45.775 153000 0.025 0 0.025 ... ... -0.003932
0.981817 ... ... 43.600 1.175 44.775 154000 0.025 0 0.025 ... ... -0.004018
0.981761 ... ... 42.600 1.175 43.775 155000 0.025 0 0.025 ... ... -0.004107
0.981705 ... ... 41.600 1.175 42.775 156000 0.025 0 0.025 ... ... -0.0042
0.981648 ... ... 40.600 1.175 41.775 157000 0.025 0 0.025 ... ... -0.004296
0.981592 ... ... 39.600 1.175 40.775 158000 0.025 0 0.025 ... ... -0.004397
0.981536 ... ... 38.600 1.175 39.775 159000 0.025 0 0.025 ... ... -0.004502
0.98148 ... ... 37.600 1.175 38.775 160000 0.025 -0.025 0.050 ... ... -0.004612
0.981425 ... ... 36.600 1.175 37.775 161000 0.025 -0.025 0.050 ... ... -0.004726
0.981369 ... ... 35.600 1.175 36.775 162000 0.025 -0.025 0.050 0.050 0.050 -0.004846
0.981313 ... ... 34.600 1.175 35.775 163000 0.025 -0.025 0.050 ... ... -0.004972
0.981258 ... ... 33.600 1.175 34.775 164000 0.025 -0.025 0.050 0.025 0.025 -0.005105
0.981203 ... ... 32.625 1.150 33.775 165000 0.050 0 0.050 ... ... -0.009106
0.981148 ... ... 31.625 1.150 32.775 166000 0.050 0 0.050 0.050 0.050 -0.009355
0.981093 ... ... 30.625 1.150 31.775 167000 0.050 0 0.050 ... ... -0.009617
0.977908 ... ... 29.625 1.175 30.800 168000 0.050 -0.025 0.075 0.075 0.050 -0.009893
0.97774 ... ... 28.625 1.175 29.800 169000 0.050 -0.025 0.075 ... ... -0.010186
0.977565 ... ... 27.625 1.175 28.800 170000 0.075 0 0.075 0.050 0.050 -0.014353
0.977381 ... ... 26.650 1.150 27.800 171000 0.075 0 0.075 ... ... -0.014796
0.973821 ... ... 25.650 1.175 26.825 172000 0.075 -0.025 0.100 0.100 0.100 -0.015266
0.973488 ... ... 24.650 1.175 25.825 173000 0.100 0 0.100 ... ... -0.019584
0.973135 ... ... 23.650 1.175 24.825 174000 0.100 0 0.100 0.100 0.100 -0.020239
0.972759 ... ... 22.650 1.175 23.825 175000 0.100 0 0.100 ... ... -0.02094
0.968679 ... ... 21.675 1.175 22.850 176000 0.100 0 0.100 0.125 0.100 -0.021691
0.968092 ... ... 20.675 1.175 21.850 177000 0.125 0 0.125 0.125 0.125 -0.026506
0.967459 ... ... 19.700 1.150 20.850 178000 0.125 -0.025 0.150 0.150 0.100 -0.027521
0.962862 19.350 19.350 18.700 1.175 19.875 179000 0.125 -0.025 0.150 0.125 0.125 -0.028619
0.96194 18.400 18.400 17.725 1.150 18.875 180000 0.150 0 0.150 0.150 0.125 -0.033972
0.956905 ... ... 16.750 1.150 17.900 181000 0.150 -0.025 0.175 0.150 0.150 -0.035437
0.951618 ... ... 15.750 1.175 16.925 182000 0.175 -0.025 0.200 0.175 0.150 -0.041267
0.946025 ... ... 14.800 1.150 15.950 183000 0.200 -0.025 0.225 0.200 0.200 -0.047372
0.940064 15.075 14.500 13.825 1.150 14.975 184000 0.225 -0.025 0.250 0.250 0.175 -0.053822
0.933663 13.725 12.975 12.850 1.150 14 185000 0.250 -0.025 0.275 0.250 0.225 -0.0607
0.926734 ... ... 11.900 1.125 13.025 186000 0.275 -0.050 0.325 0.325 0.275 -0.068098
0.915293 11.775 11.775 10.950 1.125 12.075 187000 0.325 -0.050 0.375 0.350 0.275 -0.080069
0.903125 11.250 10.250 10.025 1.100 11.125 188000 0.375 -0.075 0.450 0.425 0.375 -0.09273
0.886415 9.800 9.700 9.100 1.100 10.200 189000 0.450 -0.075 0.525 0.450 0.450 -0.109926
0.86869 9.400 8.775 8.200 1.075 9.275 190000 0.525 -0.100 0.625 0.600 0.550 -0.128088
0.846348 8.225 8.225 7.325 1.050 8.375 191000 0.625 -0.125 0.750 0.700 0.675 -0.150825
0.819485 7.275 6.750 6.500 1 7.500 192000 0.750 -0.150 0.900 0.850 0.825 -0.178021
0.788161 6.750 5.850 5.675 0.975 6.650 193000 0.900 -0.200 1.100 1.100 0.900 -0.209603
0.750095 5.850 5.325 4.900 0.950 5.850 194000 1.075 -0.250 1.325 1.225 1 -0.2456
0.708096 5.225 4.400 4.175 0.900 5.075 195000 1.300 -0.275 1.575 1.500 1.250 -0.28805
0.661834 4.375 3.650 3.500 0.825 4.325 196000 1.550 -0.350 1.900 1.875 1.500 -0.334672
0.609777 3.700 3.100 2.850 0.775 3.625 197000 1.850 -0.400 2.250 1.950 1.900 -0.387002
0.5525 3.050 2.500 2.275 0.700 2.975 198000 2.200 -0.475 2.675 2.675 2.150 -0.444443
0.490626 2.450 2.275 1.775 0.625 2.400 199000 2.625 -0.550 3.175 3 2.525 -0.50635
0.426376 2 1.500 1.375 0.525 1.900 200000 3.125 -0.650 3.775 3.625 3.150 -0.570477
0.362162 1.600 1.150 1.050 0.425 1.475 201000 3.700 -0.750 4.450 4.200 4.200 -0.634399
0.300631 1.200 1 0.800 0.325 1.125 202000 4.350 -0.825 5.175 ... ... -0.695457
0.244767 0.875 0.700 0.600 0.250 0.850 203000 5.075 -0.900 5.975 ... ... -0.750682
0.194147 0.650 0.500 0.450 0.175 0.625 204000 5.850 -0.975 6.825 ... ... -0.800471
0.154764 0.475 0.400 0.325 0.150 0.475 205000 6.675 -1.050 7.725 ... ... -0.84331
0.120324 0.300 0.300 0.250 0.100 0.350 206000 7.550 -1.075 8.625 ... ... -0.877298
0.096596 0.225 0.225 0.175 0.100 0.275 207000 8.475 -1.075 9.550 9.175 9.175 -0.900421
0.073583 0.225 0.225 0.125 0.075 0.200 208000 9.425 -1.075 10.500 ... ... -0.916916
0.063128 ... ... 0.100 0.075 0.175 209000 10.375 -1.100 11.475 ... ... -0.932445
0.047197 0.100 0.100 0.075 0.050 0.125 210000 11.325 -1.125 12.450 ... ... -0.947474
0.038067 ... ... 0.050 0.050 0.100 211000 12.300 -1.125 13.425 ... ... -0.955738
0.029274 ... ... 0.050 0.025 0.075 212000 13.275 -1.150 14.425 ... ... -0.96356
0.020551 ... ... 0.050 0 0.050 213000 14.250 -1.175 15.425 ... ... -0.971118
0.019575 ... ... 0.025 0.025 0.050 214000 15.250 -1.150 16.400 ... ... -0.971513
0.018701 0.075 0.075 0.025 0.025 0.050 215000 16.250 -1.150 17.400 ... ... -0.971855
0.017916 ... ... 0.025 0.025 0.050 216000 17.250 -1.150 18.400 ... ... -0.972154
0.017206 ... ... 0.025 0.025 0.050 217000 18.250 -1.150 19.400 ... ... -0.972418
0.009633 ... ... 0.025 0 0.025 218000 19.225 -1.175 20.400 ... ... -0.978418
0.009277 ... ... 0.025 0 0.025 219000 20.225 -1.175 21.400 ... ... -0.978367
0.008952 ... ... 0.025 0 0.025 220000 21.225 -1.175 22.400 ... ... -0.978317
0.008651 ... ... 0.025 0 0.025 221000 22.225 -1.175 23.400 ... ... -0.978267
0.008374 ... ... 0.025 0 0.025 222000 23.225 -1.175 24.400 ... ... -0.978217
0.008118 ... ... 0.013 0.012 0.025 223000 24.225 -1.175 25.400 ... ... -0.978167
0.007879 ... ... 0.013 0.012 0.025 224000 25.225 -1.175 26.400 ... ... -0.978117
0.004501 ... ... 0.013 0 0.013 225000 26.225 -1.175 27.400 ... ... -0.978067
0.004376 ... ... 0.013 0 0.013 226000 27.225 -1.175 28.400 ... ... -0.978018
0.004258 ... ... 0.013 0 0.013 227000 28.225 -1.175 29.400 ... ... -0.977968
0.004148 ... ... 0.013 0 0.013 228000 29.225 -1.175 30.400 ... ... -0.977918
0.004045 ... ... 0.013 0 0.013 229000 30.225 -1.175 31.400 ... ... -0.977869
0.003947 ... ... 0.013 0 0.013 230000 31.225 -1.175 32.400 ... ... -0.977819
0.003855 ... ... 0.013 0 0.013 231000 32.225 -1.175 33.400 ... ... -0.97777
0.003768 ... ... 0.013 0 0.013 232000 33.225 -1.175 34.400 ... ... -0.977721
0.003686 ... ... 0.013 0 0.013 233000 34.225 -1.175 35.400 ... ... -0.977671
0.003608 ... ... 0.013 0 0.013 234000 35.225 -1.175 36.400 ... ... -0.977622
0.003534 ... ... 0.013 0 0.013 235000 36.225 -1.175 37.400 ... ... -0.977573
0.003462 ... ... 0.013 0 0.013 236000 37.225 -1.175 38.400 ... ... -0.977524
0.003395 ... ... 0.013 0 0.013 237000 38.225 -1.175 39.400 ... ... -0.977475
0.003331 ... ... 0.013 0 0.013 238000 39.225 -1.175 40.400 ... ... -0.977426
0.00327 ... ... 0.013 0 0.013 239000 40.225 -1.175 41.400 ... ... -0.977378
0.003212 ... ... 0.013 0 0.013 240000 41.225 -1.175 42.400 ... ... -0.977329
0.003156 ... ... 0.013 0 0.013 241000 42.225 -1.175 43.400 ... ... -0.97728
0.003102 ... ... 0.013 0 0.013 242000 43.225 -1.175 44.400 ... ... -0.977232
0.00305 ... ... 0.013 0 0.013 243000 44.225 -1.175 45.400 ... ... -0.977183
0.003001 ... ... 0.013 0 0.013 244000 45.225 -1.175 46.400 ... ... -0.977135
0.002953 ... ... 0.013 0 0.013 245000 46.225 -1.175 47.400 ... ... -0.977086
0.002908 ... ... 0.013 0 0.013 246000 47.225 -1.175 48.400 ... ... -0.977038
0.002864 ... ... ... ... 0.013 247000 48.225 ... ... ... ... -0.97699
0.002822 ... ... 0.013 0 0.013 248000 49.225 -1.175 50.400 ... ... -0.976942
0.002742 ... ... 0.013 0 0.013 250000 51.225 -1.175 52.400 ... ... -0.976845
0.002667 ... ... 0.013 0 0.013 252000 53.225 -1.175 54.400 ... ... -0.976749
0.002597 ... ... 0.013 0 0.013 254000 55.225 -1.175 56.400 ... ... -0.976654
0.002532 ... ... 0.013 0 0.013 256000 57.225 -1.175 58.400 ... ... -0.976558
0.002472 ... ... 0.013 0 0.013 258000 59.225 -1.175 60.400 ... ... -0.976463
0.002414 ... ... 0.013 0 0.013 260000 61.225 -1.175 62.400 ... ... -0.976368
0.00236 ... ... 0.013 0 0.013 262000 63.225 -1.175 64.400 ... ... -0.976273
0.002309 ... ... 0.013 0 0.013 264000 65.225 -1.175 66.400 ... ... -0.976178
0.00226 ... ... 0.013 0 0.013 266000 67.225 -1.175 68.400 ... ... -0.976084
0.002215 ... ... 0.013 0 0.013 268000 69.225 -1.175 70.400 ... ... -0.97599
0.002171 ... ... 0.013 0 0.013 270000 71.225 -1.175 72.400 ... ... -0.975896
0.00213 ... ... 0.013 0 0.013 272000 73.225 -1.175 74.400 ... ... -0.975802
0.00209 ... ... 0.013 0 0.013 274000 75.225 -1.175 76.400 ... ... -0.975708
0.002053 ... ... 0.013 0 0.013 276000 77.225 -1.175 78.400 ... ... -0.975615
0.002017 ... ... 0.013 0 0.013 278000 79.225 -1.175 80.400 ... ... -0.975522
0.001984 ... ... 0.013 0 0.013 280000 81.225 -1.175 82.400 ... ... -0.975429
0.001951 ... ... 0.013 0 0.013 282000 83.225 -1.175 84.400 ... ... -0.975336
0.00192 ... ... 0.013 0 0.013 284000 85.225 -1.175 86.400 ... ... -0.975244
0.00189 ... ... 0.013 0 0.013 286000 87.225 -1.175 88.400 ... ... -0.975152
0.001861 ... ... 0.013 0 0.013 288000 89.225 -1.175 90.400 ... ... -0.97506
0.001833 ... ... 0.013 0 0.013 290000 91.225 -1.175 92.400 ... ... -0.974968
0.001807 ... ... 0.013 0 0.013 292000 93.225 -1.175 94.400 ... ... -0.974876
0.001782 ... ... 0.013 0 0.013 294000 95.225 -1.175 96.400 ... ... -0.974785
0.001758 ... ... 0.013 0 0.013 296000 97.225 -1.175 98.400 ... ... -0.974693
0.001734 ... ... 0.013 0 0.013 298000 99.225 -1.175 100.400 ... ... -0.974602
0.001711 ... ... 0.013 0 0.013 300000 101.225 -1.175 102.400 ... ... -0.974512

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.