DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.875
Expiration Date: 07/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.997502 ... ... 109.300 0.575 109.875 104000 0.013 0 0.013 ... ... -0.000869
0.99748 ... ... 107.300 0.575 107.875 106000 0.013 0 0.013 ... ... -0.000891
0.99746 ... ... 105.300 0.575 105.875 108000 0.013 0 0.013 ... ... -0.000914
0.997439 ... ... 103.300 0.575 103.875 110000 0.013 0 0.013 ... ... -0.000938
0.997418 ... ... 101.300 0.575 101.875 112000 0.013 0 0.013 ... ... -0.000962
0.997398 ... ... 99.300 0.575 99.875 114000 0.013 0 0.013 ... ... -0.000987
0.997377 ... ... 97.300 0.575 97.875 116000 0.013 0 0.013 ... ... -0.001013
0.997357 ... ... 95.300 0.575 95.875 118000 0.013 0 0.013 ... ... -0.001039
0.997337 ... ... 93.300 0.575 93.875 120000 0.013 0 0.013 ... ... -0.001067
0.997317 ... ... 91.300 0.575 91.875 122000 0.013 0 0.013 ... ... -0.001096
0.997297 ... ... 89.300 0.575 89.875 124000 0.013 0 0.013 ... ... -0.001126
0.997277 ... ... 87.300 0.575 87.875 126000 0.013 0 0.013 ... ... -0.001157
0.997257 ... ... 85.300 0.575 85.875 128000 0.013 0 0.013 ... ... -0.001189
0.997238 ... ... 83.300 0.575 83.875 130000 0.013 0 0.013 ... ... -0.001223
0.997219 ... ... 81.300 0.575 81.875 132000 0.013 0 0.013 ... ... -0.001258
0.997199 ... ... 79.300 0.575 79.875 134000 0.013 0 0.013 ... ... -0.001294
0.99718 ... ... 77.300 0.575 77.875 136000 0.013 0 0.013 ... ... -0.001332
0.997161 ... ... 75.300 0.575 75.875 138000 0.013 0 0.013 ... ... -0.001372
0.997142 ... ... 73.300 0.575 73.875 140000 0.013 0 0.013 ... ... -0.001414
0.997123 ... ... 71.300 0.575 71.875 142000 0.013 0 0.013 ... ... -0.001457
0.997104 ... ... 69.300 0.575 69.875 144000 0.013 0 0.013 ... ... -0.001503
0.997085 ... ... 67.300 0.575 67.875 146000 0.013 0 0.013 ... ... -0.001552
0.997066 ... ... 65.300 0.575 65.875 148000 0.013 0 0.013 ... ... -0.001603
0.997048 ... ... 63.300 0.575 63.875 150000 0.013 0 0.013 ... ... -0.001656
0.997029 ... ... 61.300 0.575 61.875 152000 0.013 0 0.013 ... ... -0.001712
0.997011 ... ... 59.300 0.575 59.875 154000 0.013 0 0.013 ... ... -0.001772
0.997002 ... ... 58.300 0.575 58.875 155000 0.013 0 0.013 ... ... -0.001804
0.996993 ... ... 57.300 0.575 57.875 156000 0.013 0 0.013 ... ... -0.001836
0.996984 ... ... 56.300 0.575 56.875 157000 0.013 0 0.013 ... ... -0.00187
0.996975 ... ... 55.300 0.575 55.875 158000 0.013 0 0.013 ... ... -0.001904
0.996966 ... ... 54.300 0.575 54.875 159000 0.013 0 0.013 ... ... -0.001939
0.996956 ... ... 53.300 0.575 53.875 160000 0.013 0 0.013 ... ... -0.001976
0.996947 ... ... 52.300 0.575 52.875 161000 0.013 0 0.013 ... ... -0.002014
0.996938 ... ... 51.300 0.575 51.875 162000 0.013 0 0.013 ... ... -0.002053
0.996929 ... ... 50.300 0.575 50.875 163000 0.013 0 0.013 ... ... -0.002093
0.99692 ... ... 49.300 0.575 49.875 164000 0.013 0 0.013 ... ... -0.002135
0.996912 ... ... 48.300 0.575 48.875 165000 0.013 0 0.013 ... ... -0.002179
0.996903 ... ... 47.300 0.575 47.875 166000 0.013 0 0.013 ... ... -0.002223
0.996894 ... ... 46.300 0.575 46.875 167000 0.013 0 0.013 ... ... -0.00227
0.996885 ... ... 45.300 0.575 45.875 168000 0.013 0 0.013 ... ... -0.002318
0.996876 ... ... 44.300 0.575 44.875 169000 0.013 0 0.013 ... ... -0.002369
0.996867 ... ... 43.300 0.575 43.875 170000 0.013 0 0.013 ... ... -0.002421
0.996858 ... ... 42.300 0.575 42.875 171000 0.013 0 0.013 ... ... -0.002476
0.996849 ... ... 41.300 0.575 41.875 172000 0.013 0 0.013 ... ... -0.002533
0.996841 ... ... 40.300 0.575 40.875 173000 0.013 0 0.013 ... ... -0.002592
0.996832 ... ... 39.300 0.575 39.875 174000 0.013 0 0.013 ... ... -0.002654
0.996823 ... ... 38.300 0.575 38.875 175000 0.013 0 0.013 ... ... -0.002719
0.996814 ... ... 37.300 0.575 37.875 176000 0.013 0 0.013 ... ... -0.002786
0.996806 ... ... 36.300 0.575 36.875 177000 0.013 0 0.013 ... ... -0.002858
0.996797 ... ... 35.300 0.575 35.875 178000 0.013 0 0.013 ... ... -0.002933
0.996788 ... ... 34.300 0.575 34.875 179000 0.013 0 0.013 ... ... -0.003011
0.99678 ... ... 33.300 0.575 33.875 180000 0.013 0 0.013 ... ... -0.003094
0.996771 ... ... 32.300 0.575 32.875 181000 0.013 0 0.013 ... ... -0.00318
0.996762 ... ... 31.300 0.575 31.875 182000 0.013 0 0.013 ... ... -0.003272
0.996753 ... ... 30.300 0.575 30.875 183000 0.013 0 0.013 ... ... -0.003369
0.996745 ... ... 29.300 0.575 29.875 184000 0.013 0 0.013 ... ... -0.003472
0.996736 ... ... 28.300 0.575 28.875 185000 0.013 0 0.013 ... ... -0.003581
0.996727 ... ... 27.300 0.575 27.875 186000 0.013 0 0.013 ... ... -0.003697
0.996719 ... ... 26.300 0.575 26.875 187000 0.013 0 0.013 ... ... -0.003821
0.99671 ... ... 25.300 0.575 25.875 188000 0.013 0 0.013 ... ... -0.003953
0.996701 ... ... 24.300 0.575 24.875 189000 0.013 0 0.013 ... ... -0.004094
0.996693 ... ... 23.300 0.575 23.875 190000 0.013 0 0.013 0.025 0.025 -0.004246
0.996684 ... ... 22.300 0.575 22.875 191000 0.013 -0.012 0.025 ... ... -0.00441
0.996675 ... ... 21.300 0.575 21.875 192000 0.013 -0.012 0.025 ... ... -0.004587
0.996667 ... ... 20.300 0.575 20.875 193000 0.013 -0.012 0.025 ... ... -0.004777
0.996658 ... ... 19.300 0.575 19.875 194000 0.013 -0.012 0.025 ... ... -0.004986
0.99665 ... ... 18.325 0.550 18.875 195000 0.013 -0.012 0.025 ... ... -0.005215
0.996641 ... ... 17.325 0.550 17.875 196000 0.013 -0.012 0.025 ... ... -0.005465
0.996633 ... ... 16.325 0.550 16.875 197000 0.025 0 0.025 ... ... -0.009668
0.996624 ... ... 15.325 0.550 15.875 198000 0.025 0 0.025 ... ... -0.010173
0.987207 ... ... 14.325 0.575 14.900 199000 0.025 -0.025 0.050 ... ... -0.010737
0.9866 ... ... 13.325 0.575 13.900 200000 0.025 -0.025 0.050 ... ... -0.011367
0.985908 ... ... 12.350 0.550 12.900 201000 0.025 -0.025 0.050 ... ... -0.012086
0.985119 ... ... 11.350 0.550 11.900 202000 0.050 0 0.050 ... ... -0.021857
0.97494 ... ... 10.375 0.550 10.925 203000 0.050 -0.025 0.075 ... ... -0.023402
0.973172 8.525 8.525 9.400 0.525 9.925 204000 0.050 -0.050 0.100 0.100 0.050 -0.025206
0.96195 7.400 7.400 8.425 0.525 8.950 205000 0.075 -0.050 0.125 0.100 0.050 -0.036629
0.949907 ... ... 7.475 0.500 7.975 206000 0.100 -0.075 0.175 0.200 0.100 -0.048823
0.936481 ... ... 6.550 0.450 7 207000 0.125 -0.125 0.250 0.275 0.175 -0.062376
0.913072 ... ... 5.650 0.400 6.050 208000 0.175 -0.175 0.350 0.300 0.200 -0.08595
0.879756 5 5 4.800 0.325 5.125 209000 0.250 -0.250 0.500 0.450 0.225 -0.119425
0.830392 ... ... 4 0.250 4.250 210000 0.375 -0.325 0.700 1.025 0.325 -0.16895
0.766892 2.500 2.500 3.250 0.175 3.425 211000 0.550 -0.400 0.950 1.425 0.525 -0.232579
0.686929 3.125 1.375 2.600 0.075 2.675 212000 0.800 -0.500 1.300 1.950 0.675 -0.312642
0.592471 2.425 0.975 2.025 0 2.025 213000 1.150 -0.575 1.725 2.525 1.025 -0.407161
0.490745 1.850 0.675 1.550 -0.050 1.500 214000 1.625 -0.625 2.250 2.800 1.350 -0.508904
0.389285 1.200 0.625 1.150 -0.100 1.050 215000 2.175 -0.675 2.850 3.400 2.025 -0.610334
0.300337 0.950 0.425 0.850 -0.100 0.750 216000 2.875 -0.675 3.550 ... ... -0.699211
0.220638 0.600 0.250 0.650 -0.150 0.500 217000 3.625 -0.725 4.350 4.450 3.350 -0.778795
0.162505 0.475 0.200 0.475 -0.125 0.350 218000 4.475 -0.700 5.175 5.875 5.875 -0.836793
0.119925 0.250 0.175 0.375 -0.125 0.250 219000 5.375 -0.700 6.075 7.175 5.300 -0.879223
0.086934 0.200 0.125 0.275 -0.100 0.175 220000 6.300 -0.675 6.975 8.125 7.125 -0.912045
0.063525 0.075 0.075 0.225 -0.100 0.125 221000 7.250 -0.675 7.925 8.600 8.600 -0.93528
0.050077 0.100 0.075 0.175 -0.075 0.100 222000 8.225 -0.650 8.875 ... ... -0.948594
0.03781 ... ... 0.150 -0.075 0.075 223000 9.200 -0.625 9.825 ... ... -0.960697
0.026166 ... ... 0.125 -0.075 0.050 224000 10.175 -0.625 10.800 ... ... -0.972123
0.024464 0.075 0.050 0.100 -0.050 0.050 225000 11.175 -0.625 11.800 ... ... -0.973783
0.022999 ... ... 0.075 -0.025 0.050 226000 12.150 -0.625 12.775 ... ... -0.98435
0.012772 ... ... 0.075 -0.050 0.025 227000 13.150 -0.625 13.775 ... ... -0.985087
0.012089 ... ... 0.075 -0.050 0.025 228000 14.150 -0.600 14.750 ... ... -0.985733
0.011489 0.025 0.025 0.050 -0.025 0.025 229000 15.150 -0.600 15.750 ... ... -0.986297
0.01095 ... ... 0.050 -0.025 0.025 230000 16.150 -0.600 16.750 ... ... -0.986801
0.01047 ... ... 0.050 -0.025 0.025 231000 17.125 -0.625 17.750 ... ... -0.996354
0.005943 ... ... 0.050 -0.037 0.013 232000 18.125 -0.600 18.725 ... ... -0.996346
0.005703 ... ... 0.050 -0.037 0.013 233000 19.125 -0.600 19.725 ... ... -0.996338
0.005484 ... ... 0.025 -0.012 0.013 234000 20.125 -0.600 20.725 ... ... -0.99633
0.005285 ... ... 0.025 -0.012 0.013 235000 21.125 -0.600 21.725 ... ... -0.996322
0.005102 ... ... 0.025 -0.012 0.013 236000 22.125 -0.600 22.725 ... ... -0.996314
0.004932 ... ... 0.025 -0.012 0.013 237000 23.125 -0.600 23.725 ... ... -0.996306
0.004775 ... ... 0.025 -0.012 0.013 238000 24.125 -0.575 24.700 ... ... -0.996298
0.00463 ... ... 0.025 -0.012 0.013 239000 25.125 -0.575 25.700 ... ... -0.996291
0.004495 ... ... 0.025 -0.012 0.013 240000 26.125 -0.575 26.700 ... ... -0.996283
0.004369 ... ... 0.013 0 0.013 241000 27.125 -0.575 27.700 ... ... -0.996275
0.00425 ... ... 0.013 0 0.013 242000 28.125 -0.575 28.700 ... ... -0.996267
0.004139 ... ... 0.013 0 0.013 243000 29.125 -0.575 29.700 ... ... -0.99626
0.004035 ... ... 0.013 0 0.013 244000 30.125 -0.575 30.700 ... ... -0.996252
0.003937 ... ... 0.013 0 0.013 245000 31.125 -0.575 31.700 ... ... -0.996244
0.003844 ... ... 0.013 0 0.013 246000 32.125 -0.575 32.700 ... ... -0.996236
0.003757 ... ... 0.013 0 0.013 247000 33.125 -0.575 33.700 ... ... -0.996229
0.003674 ... ... 0.013 0 0.013 248000 34.125 -0.575 34.700 ... ... -0.996221
0.003596 ... ... 0.013 0 0.013 249000 35.125 -0.575 35.700 ... ... -0.996213
0.003521 ... ... 0.013 0 0.013 250000 36.125 -0.575 36.700 ... ... -0.996205
0.003449 ... ... 0.013 0 0.013 251000 37.125 -0.575 37.700 ... ... -0.996198
0.003382 ... ... 0.013 0 0.013 252000 38.125 -0.575 38.700 ... ... -0.99619
0.003317 ... ... 0.013 0 0.013 253000 39.125 -0.575 39.700 ... ... -0.996182
0.003256 ... ... 0.013 0 0.013 254000 40.125 -0.575 40.700 ... ... -0.996174
0.003197 ... ... 0.013 0 0.013 255000 41.125 -0.575 41.700 ... ... -0.996167
0.003141 ... ... 0.013 0 0.013 256000 42.125 -0.575 42.700 ... ... -0.996159
0.003087 ... ... 0.013 0 0.013 257000 43.125 -0.575 43.700 ... ... -0.996151
0.003035 ... ... 0.013 0 0.013 258000 44.125 -0.575 44.700 ... ... -0.996143
0.002984 ... ... 0.013 0 0.013 259000 45.125 -0.575 45.700 ... ... -0.996136
0.002937 ... ... 0.013 0 0.013 260000 46.125 -0.575 46.700 ... ... -0.996128
0.002891 ... ... 0.013 0 0.013 261000 47.125 -0.575 47.700 ... ... -0.99612
0.002847 ... ... 0.013 0 0.013 262000 48.125 -0.575 48.700 ... ... -0.996113
0.002805 ... ... 0.013 0 0.013 263000 49.125 -0.575 49.700 ... ... -0.996105
0.002765 ... ... 0.013 0 0.013 264000 50.125 -0.575 50.700 ... ... -0.996097
0.002725 ... ... 0.013 0 0.013 265000 51.125 -0.575 51.700 ... ... -0.99609
0.002686 ... ... 0.013 0 0.013 266000 52.125 -0.575 52.700 ... ... -0.996082
0.002649 ... ... 0.013 0 0.013 267000 53.125 -0.575 53.700 ... ... -0.996074
0.002614 ... ... 0.013 0 0.013 268000 54.125 -0.575 54.700 ... ... -0.996067
0.002579 ... ... 0.013 0 0.013 269000 55.125 -0.575 55.700 ... ... -0.996059
0.002546 ... ... 0.013 0 0.013 270000 56.125 -0.575 56.700 ... ... -0.996051
0.002514 ... ... 0.013 0 0.013 271000 57.125 -0.575 57.700 ... ... -0.996044
0.002483 ... ... 0.013 0 0.013 272000 58.125 -0.575 58.700 ... ... -0.996036
0.002453 ... ... 0.013 0 0.013 273000 59.125 -0.575 59.700 ... ... -0.996029
0.002424 ... ... 0.013 0 0.013 274000 60.125 -0.575 60.700 ... ... -0.996021
0.002367 ... ... 0.013 0 0.013 276000 62.125 -0.575 62.700 ... ... -0.996006
0.002314 ... ... 0.013 0 0.013 278000 64.125 -0.575 64.700 ... ... -0.995991
0.002264 ... ... 0.013 0 0.013 280000 66.125 -0.575 66.700 ... ... -0.995976
0.002217 ... ... 0.013 0 0.013 282000 68.125 -0.575 68.700 ... ... -0.995961
0.002173 ... ... 0.013 0 0.013 284000 70.125 -0.575 70.700 ... ... -0.995946
0.00213 ... ... 0.013 0 0.013 286000 72.125 -0.575 72.700 ... ... -0.995931
0.002089 ... ... 0.013 0 0.013 288000 74.125 -0.575 74.700 ... ... -0.995916
0.002051 ... ... 0.013 0 0.013 290000 76.125 -0.575 76.700 ... ... -0.995901
0.002014 ... ... 0.013 0 0.013 292000 78.125 -0.575 78.700 ... ... -0.995886
0.00198 ... ... 0.013 0 0.013 294000 80.125 -0.575 80.700 ... ... -0.995871
0.001946 ... ... 0.013 0 0.013 296000 82.125 -0.575 82.700 ... ... -0.995857
0.001914 ... ... 0.013 0 0.013 298000 84.125 -0.575 84.700 ... ... -0.995842
0.001883 ... ... 0.013 0 0.013 300000 86.125 -0.575 86.700 ... ... -0.995827
0.001854 ... ... 0.013 0 0.013 302000 88.125 -0.575 88.700 ... ... -0.995812
0.001826 ... ... 0.013 0 0.013 304000 90.125 -0.575 90.700 ... ... -0.995798
0.001799 ... ... 0.013 0 0.013 306000 92.125 -0.575 92.700 ... ... -0.995783
0.001773 ... ... 0.013 0 0.013 308000 94.125 -0.575 94.700 ... ... -0.995769
0.001748 ... ... 0.013 0 0.013 310000 96.125 -0.575 96.700 ... ... -0.995754
0.001724 ... ... 0.013 0 0.013 312000 98.125 -0.575 98.700 ... ... -0.995739
0.001701 ... ... 0.013 0 0.013 314000 100.125 -0.575 100.700 ... ... -0.995725
0.001679 ... ... 0.013 0 0.013 316000 102.125 -0.575 102.700 ... ... -0.99571
0.001657 ... ... 0.013 0 0.013 318000 104.125 -0.575 104.700 ... ... -0.995696
0.001636 ... ... 0.013 0 0.013 320000 106.125 -0.575 106.700 ... ... -0.995682
0.001616 ... ... 0.013 0 0.013 322000 108.125 -0.575 108.700 ... ... -0.995667
0.001597 ... ... 0.013 0 0.013 324000 110.125 -0.575 110.700 ... ... -0.995653
0.001578 ... ... 0.013 0 0.013 326000 112.125 -0.575 112.700 ... ... -0.995639
0.00156 ... ... 0.013 0 0.013 328000 114.125 -0.575 114.700 ... ... -0.995625
0.001542 ... ... 0.013 0 0.013 330000 116.125 -0.575 116.700 ... ... -0.99561

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.