DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.475
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.997892 ... ... 124.975 1.500 126.475 104000 0.013 0 0.013 ... ... -0.000743
0.997874 ... ... 122.975 1.500 124.475 106000 0.013 0 0.013 ... ... -0.000761
0.997857 ... ... 120.975 1.500 122.475 108000 0.013 0 0.013 ... ... -0.000778
0.997839 ... ... 118.975 1.500 120.475 110000 0.013 0 0.013 ... ... -0.000797
0.997822 ... ... 116.975 1.500 118.475 112000 0.013 0 0.013 ... ... -0.000815
0.997805 ... ... 114.975 1.500 116.475 114000 0.013 0 0.013 ... ... -0.000835
0.997788 ... ... 112.975 1.500 114.475 116000 0.013 0 0.013 ... ... -0.000854
0.997771 ... ... 110.975 1.500 112.475 118000 0.013 0 0.013 ... ... -0.000874
0.997755 ... ... 108.975 1.500 110.475 120000 0.013 0 0.013 ... ... -0.000895
0.997738 ... ... 106.975 1.500 108.475 122000 0.013 0 0.013 ... ... -0.000917
0.997722 ... ... 104.975 1.500 106.475 124000 0.013 0 0.013 ... ... -0.000939
0.997705 ... ... 102.975 1.500 104.475 126000 0.013 0 0.013 ... ... -0.000962
0.997689 ... ... 100.975 1.500 102.475 128000 0.013 0 0.013 ... ... -0.000986
0.997672 ... ... 98.975 1.500 100.475 130000 0.013 0 0.013 ... ... -0.00101
0.997656 ... ... 96.975 1.500 98.475 132000 0.013 0 0.013 ... ... -0.001036
0.99764 ... ... 94.975 1.500 96.475 134000 0.013 0 0.013 ... ... -0.001062
0.997624 ... ... 92.975 1.500 94.475 136000 0.013 0 0.013 ... ... -0.001089
0.997608 ... ... 90.975 1.500 92.475 138000 0.013 0 0.013 ... ... -0.001118
0.997592 ... ... 88.975 1.500 90.475 140000 0.013 0 0.013 ... ... -0.001147
0.997577 ... ... 86.975 1.500 88.475 142000 0.013 0 0.013 ... ... -0.001177
0.997561 ... ... 84.975 1.500 86.475 144000 0.013 0 0.013 ... ... -0.001209
0.997545 ... ... 82.975 1.500 84.475 146000 0.013 0 0.013 ... ... -0.001242
0.99753 ... ... 80.975 1.500 82.475 148000 0.013 0 0.013 ... ... -0.001276
0.997514 ... ... 78.975 1.500 80.475 150000 0.013 0 0.013 ... ... -0.001312
0.997499 ... ... 76.975 1.500 78.475 152000 0.013 0 0.013 ... ... -0.001349
0.997484 ... ... 74.975 1.500 76.475 154000 0.013 0 0.013 ... ... -0.001388
0.997469 ... ... 72.975 1.500 74.475 156000 0.013 0 0.013 ... ... -0.001429
0.997461 ... ... 71.975 1.500 73.475 157000 0.013 0 0.013 ... ... -0.00145
0.997454 ... ... 70.975 1.500 72.475 158000 0.013 0 0.013 ... ... -0.001472
0.997446 ... ... 69.975 1.500 71.475 159000 0.013 0 0.013 ... ... -0.001494
0.997439 ... ... 68.975 1.500 70.475 160000 0.013 0 0.013 ... ... -0.001517
0.997431 ... ... 67.975 1.500 69.475 161000 0.013 0 0.013 ... ... -0.00154
0.997424 ... ... 66.975 1.500 68.475 162000 0.013 0 0.013 ... ... -0.001564
0.997416 ... ... 65.975 1.500 67.475 163000 0.013 0 0.013 ... ... -0.001589
0.997409 ... ... 64.975 1.500 66.475 164000 0.013 0 0.013 ... ... -0.001614
0.997401 ... ... 63.975 1.500 65.475 165000 0.013 0 0.013 ... ... -0.00164
0.997394 ... ... 62.975 1.500 64.475 166000 0.013 0 0.013 ... ... -0.001666
0.997386 ... ... 61.975 1.500 63.475 167000 0.013 0 0.013 ... ... -0.001694
0.997379 ... ... 60.975 1.500 62.475 168000 0.013 0 0.013 ... ... -0.001722
0.997372 ... ... 59.975 1.500 61.475 169000 0.013 0 0.013 ... ... -0.001751
0.997364 ... ... 58.975 1.500 60.475 170000 0.013 0 0.013 ... ... -0.00178
0.997357 ... ... 57.975 1.500 59.475 171000 0.013 0 0.013 ... ... -0.001811
0.997349 ... ... 56.975 1.500 58.475 172000 0.013 0 0.013 ... ... -0.001843
0.997342 ... ... 55.975 1.500 57.475 173000 0.013 0 0.013 ... ... -0.001875
0.997335 ... ... 54.975 1.500 56.475 174000 0.013 0 0.013 ... ... -0.001909
0.997328 ... ... 53.975 1.500 55.475 175000 0.013 0 0.013 ... ... -0.001943
0.99732 ... ... 52.975 1.500 54.475 176000 0.013 0 0.013 ... ... -0.001979
0.997313 ... ... 51.975 1.500 53.475 177000 0.013 0 0.013 ... ... -0.002016
0.997306 ... ... 50.975 1.500 52.475 178000 0.013 0 0.013 ... ... -0.002054
0.997298 ... ... 49.975 1.500 51.475 179000 0.013 0 0.013 ... ... -0.002094
0.997291 ... ... 48.975 1.500 50.475 180000 0.013 0 0.013 ... ... -0.002135
0.997284 ... ... 47.975 1.500 49.475 181000 0.013 0 0.013 ... ... -0.002177
0.997277 ... ... 46.975 1.500 48.475 182000 0.013 0 0.013 ... ... -0.002221
0.99727 ... ... 45.975 1.500 47.475 183000 0.013 0 0.013 ... ... -0.002266
0.997262 ... ... 44.975 1.500 46.475 184000 0.013 0 0.013 ... ... -0.002313
0.997255 ... ... 43.975 1.500 45.475 185000 0.013 0 0.013 ... ... -0.002362
0.997248 ... ... 42.975 1.500 44.475 186000 0.013 0 0.013 ... ... -0.002414
0.997241 ... ... 41.975 1.500 43.475 187000 0.013 0 0.013 ... ... -0.002467
0.997234 ... ... 40.975 1.500 42.475 188000 0.013 0 0.013 ... ... -0.002523
0.997227 ... ... 39.975 1.500 41.475 189000 0.013 0 0.013 ... ... -0.002581
0.99722 ... ... 38.975 1.500 40.475 190000 0.013 0 0.013 ... ... -0.002641
0.997213 ... ... 37.975 1.500 39.475 191000 0.013 0 0.013 ... ... -0.002703
0.997206 ... ... 36.975 1.500 38.475 192000 0.013 0 0.013 ... ... -0.002769
0.997199 ... ... 35.975 1.500 37.475 193000 0.013 0 0.013 ... ... -0.002838
0.997192 ... ... 34.975 1.500 36.475 194000 0.013 0 0.013 ... ... -0.002911
0.997184 ... ... 33.975 1.500 35.475 195000 0.013 0 0.013 ... ... -0.002987
0.997177 ... ... 32.975 1.500 34.475 196000 0.013 0 0.013 ... ... -0.003067
0.99717 ... ... 31.975 1.500 33.475 197000 0.013 0 0.013 ... ... -0.003151
0.997163 ... ... 30.975 1.500 32.475 198000 0.013 0 0.013 ... ... -0.003239
0.997156 ... ... 29.975 1.500 31.475 199000 0.013 0 0.013 ... ... -0.003333
0.99715 ... ... 28.975 1.500 30.475 200000 0.013 0 0.013 ... ... -0.003432
0.997143 ... ... 27.975 1.500 29.475 201000 0.013 0 0.013 ... ... -0.003537
0.997136 ... ... 26.975 1.500 28.475 202000 0.013 0 0.013 ... ... -0.003649
0.997129 ... ... 25.975 1.500 27.475 203000 0.013 0 0.013 ... ... -0.003767
0.997122 ... ... 24.975 1.500 26.475 204000 0.013 0 0.013 ... ... -0.003894
0.997115 ... ... 23.975 1.500 25.475 205000 0.013 0 0.013 ... ... -0.00403
0.997108 ... ... 22.975 1.500 24.475 206000 0.013 0 0.013 ... ... -0.004175
0.997101 ... ... 21.975 1.500 23.475 207000 0.013 0 0.013 ... ... -0.004331
0.997094 ... ... 20.975 1.500 22.475 208000 0.013 0 0.013 ... ... -0.0045
0.997087 ... ... 19.975 1.500 21.475 209000 0.013 0 0.013 ... ... -0.004683
0.997081 ... ... 18.975 1.500 20.475 210000 0.013 0 0.013 ... ... -0.004879
0.997074 ... ... 17.975 1.500 19.475 211000 0.013 -0.012 0.025 ... ... -0.005096
0.997067 ... ... 17 1.475 18.475 212000 0.013 -0.012 0.025 ... ... -0.005333
0.99706 ... ... 16 1.475 17.475 213000 0.013 -0.012 0.025 ... ... -0.005592
0.997053 ... ... 15 1.475 16.475 214000 0.013 -0.012 0.025 ... ... -0.00588
0.997047 ... ... 14 1.475 15.475 215000 0.025 -0.025 0.050 ... ... -0.010425
0.987235 ... ... 13.025 1.475 14.500 216000 0.025 -0.025 0.050 ... ... -0.011013
0.986595 ... ... 12.025 1.475 13.500 217000 0.025 -0.025 0.050 ... ... -0.011676
0.985862 ... ... 11.050 1.450 12.500 218000 0.025 -0.050 0.075 ... ... -0.012431
0.985025 ... ... 10.050 1.450 11.500 219000 0.050 -0.025 0.075 ... ... -0.022503
0.974454 ... ... 9.075 1.450 10.525 220000 0.050 -0.050 0.100 0.075 0.050 -0.024142
0.972563 ... ... 8.100 1.425 9.525 221000 0.050 -0.075 0.125 ... ... -0.026068
0.960841 ... ... 7.150 1.400 8.550 222000 0.075 -0.100 0.175 0.100 0.100 -0.037961
0.957256 ... ... 6.200 1.350 7.550 223000 0.075 -0.150 0.225 0.150 0.075 -0.041585
0.942887 ... ... 5.300 1.275 6.575 224000 0.125 -0.200 0.325 0.125 0.125 -0.065068
0.917376 ... ... 4.400 1.225 5.625 225000 0.150 -0.300 0.450 0.425 0.400 -0.081766
0.88093 ... ... 3.575 1.125 4.700 226000 0.225 -0.375 0.600 0.525 0.525 -0.118368
0.826642 ... ... 2.825 1 3.825 227000 0.350 -0.500 0.850 0.800 0.375 -0.172804
0.761047 2.850 2 2.150 0.825 2.975 228000 0.525 -0.650 1.175 1.150 0.525 -0.24331
0.666484 2.200 1.375 1.575 0.675 2.250 229000 0.775 -0.800 1.575 1.650 0.700 -0.333166
0.558562 1.900 1.150 1.100 0.500 1.600 230000 1.125 -1 2.125 2.025 1.175 -0.441134
0.439722 1.200 0.775 0.725 0.350 1.075 231000 1.600 -1.150 2.750 2.300 1.450 -0.559972
0.32561 0.800 0.375 0.475 0.225 0.700 232000 2.225 -1.275 3.500 2.825 2.250 -0.674028
0.224973 0.525 0.250 0.300 0.125 0.425 233000 2.950 -1.375 4.325 ... ... -0.774553
0.147214 0.300 0.175 0.200 0.050 0.250 234000 3.775 -1.450 5.225 4.400 4.400 -0.852152
0.094821 0.125 0.125 0.125 0.025 0.150 235000 4.675 -1.475 6.150 5.400 5.400 -0.904355
0.053111 0.075 0.075 0.075 0 0.075 236000 5.600 -1.500 7.100 5.450 5.450 -0.945796
0.035655 ... ... 0.075 -0.025 0.050 237000 6.575 -1.500 8.075 ... ... -0.963058
0.01928 ... ... 0.050 -0.025 0.025 238000 7.550 -1.525 9.075 ... ... -0.979128
0.017576 ... ... 0.050 -0.025 0.025 239000 8.550 -1.525 10.075 ... ... -0.980779
0.016187 0.025 0.025 0.025 0 0.025 240000 9.550 -1.500 11.050 ... ... -0.982127
0.015027 ... ... 0.025 0 0.025 241000 10.525 -1.525 12.050 ... ... -0.996873
0.008395 ... ... 0.025 -0.012 0.013 242000 11.525 -1.525 13.050 ... ... -0.996867
0.007874 ... ... 0.025 -0.012 0.013 243000 12.525 -1.500 14.025 ... ... -0.99686
0.007422 ... ... 0.013 0 0.013 244000 13.525 -1.500 15.025 ... ... -0.996854
0.007024 ... ... 0.013 0 0.013 245000 14.525 -1.500 16.025 ... ... -0.996847
0.006675 ... ... 0.013 0 0.013 246000 15.525 -1.500 17.025 ... ... -0.996841
0.006359 ... ... 0.013 0 0.013 247000 16.525 -1.500 18.025 ... ... -0.996834
0.006078 ... ... 0.013 0 0.013 248000 17.525 -1.500 19.025 ... ... -0.996828
0.005826 ... ... 0.013 0 0.013 249000 18.525 -1.500 20.025 ... ... -0.996821
0.005594 ... ... 0.013 0 0.013 250000 19.525 -1.500 21.025 ... ... -0.996815
0.005382 ... ... 0.013 0 0.013 251000 20.525 -1.500 22.025 ... ... -0.996809
0.005191 ... ... 0.013 0 0.013 252000 21.525 -1.500 23.025 ... ... -0.996802
0.005013 ... ... 0.013 0 0.013 253000 22.525 -1.500 24.025 ... ... -0.996796
0.004848 ... ... 0.013 0 0.013 254000 23.525 -1.500 25.025 ... ... -0.996789
0.004696 ... ... 0.013 0 0.013 255000 24.525 -1.500 26.025 ... ... -0.996783
0.004556 ... ... 0.013 0 0.013 256000 25.525 -1.500 27.025 ... ... -0.996776
0.004424 ... ... 0.013 0 0.013 257000 26.525 -1.500 28.025 ... ... -0.99677
0.0043 ... ... 0.013 0 0.013 258000 27.525 -1.500 29.025 ... ... -0.996764
0.004185 ... ... 0.013 0 0.013 259000 28.525 -1.500 30.025 ... ... -0.996757
0.004077 ... ... 0.013 0 0.013 260000 29.525 -1.500 31.025 ... ... -0.996751
0.003975 ... ... 0.013 0 0.013 261000 30.525 -1.500 32.025 ... ... -0.996744
0.003879 ... ... 0.013 0 0.013 262000 31.525 -1.500 33.025 ... ... -0.996738
0.003788 ... ... 0.013 0 0.013 263000 32.525 -1.500 34.025 ... ... -0.996732
0.003703 ... ... 0.013 0 0.013 264000 33.525 -1.500 35.025 ... ... -0.996725
0.003622 ... ... 0.013 0 0.013 265000 34.525 -1.500 36.025 ... ... -0.996719
0.003545 ... ... 0.013 0 0.013 266000 35.525 -1.500 37.025 ... ... -0.996713
0.003471 ... ... 0.013 0 0.013 267000 36.525 -1.500 38.025 ... ... -0.996706
0.003401 ... ... 0.013 0 0.013 268000 37.525 -1.500 39.025 ... ... -0.9967
0.003335 ... ... 0.013 0 0.013 269000 38.525 -1.500 40.025 ... ... -0.996694
0.003271 ... ... 0.013 0 0.013 270000 39.525 -1.500 41.025 ... ... -0.996687
0.003211 ... ... 0.013 0 0.013 271000 40.525 -1.500 42.025 ... ... -0.996681
0.003153 ... ... 0.013 0 0.013 272000 41.525 -1.500 43.025 ... ... -0.996675
0.003098 ... ... 0.013 0 0.013 273000 42.525 -1.500 44.025 ... ... -0.996669
0.003045 ... ... 0.013 0 0.013 274000 43.525 -1.500 45.025 ... ... -0.996662
0.002993 ... ... 0.013 0 0.013 275000 44.525 -1.500 46.025 ... ... -0.996656
0.002944 ... ... 0.013 0 0.013 276000 45.525 -1.500 47.025 ... ... -0.99665
0.002897 ... ... 0.013 0 0.013 277000 46.525 -1.500 48.025 ... ... -0.996644
0.002852 ... ... 0.013 0 0.013 278000 47.525 -1.500 49.025 ... ... -0.996637
0.002809 ... ... 0.013 0 0.013 279000 48.525 -1.500 50.025 ... ... -0.996631
0.002767 ... ... 0.013 0 0.013 280000 49.525 -1.500 51.025 ... ... -0.996625
0.002727 ... ... 0.013 0 0.013 281000 50.525 -1.500 52.025 ... ... -0.996619
0.002688 ... ... 0.013 0 0.013 282000 51.525 -1.500 53.025 ... ... -0.996612
0.00265 ... ... 0.013 0 0.013 283000 52.525 -1.500 54.025 ... ... -0.996606
0.002613 ... ... 0.013 0 0.013 284000 53.525 -1.500 55.025 ... ... -0.9966
0.002578 ... ... 0.013 0 0.013 285000 54.525 -1.500 56.025 ... ... -0.996594
0.002544 ... ... 0.013 0 0.013 286000 55.525 -1.500 57.025 ... ... -0.996588
0.002511 ... ... 0.013 0 0.013 287000 56.525 -1.500 58.025 ... ... -0.996581
0.00248 ... ... 0.013 0 0.013 288000 57.525 -1.500 59.025 ... ... -0.996575
0.002449 ... ... 0.013 0 0.013 289000 58.525 -1.500 60.025 ... ... -0.996569
0.002419 ... ... 0.013 0 0.013 290000 59.525 -1.500 61.025 ... ... -0.996563
0.00239 ... ... 0.013 0 0.013 291000 60.525 -1.500 62.025 ... ... -0.996557
0.002362 ... ... 0.013 0 0.013 292000 61.525 -1.500 63.025 ... ... -0.996551
0.002335 ... ... 0.013 0 0.013 293000 62.525 -1.500 64.025 ... ... -0.996545
0.002308 ... ... 0.013 0 0.013 294000 63.525 -1.500 65.025 ... ... -0.996538
0.002282 ... ... 0.013 0 0.013 295000 64.525 -1.500 66.025 ... ... -0.996532
0.002257 ... ... 0.013 0 0.013 296000 65.525 -1.500 67.025 ... ... -0.996526
0.002233 ... ... 0.013 0 0.013 297000 66.525 -1.500 68.025 ... ... -0.99652
0.002209 ... ... 0.013 0 0.013 298000 67.525 -1.500 69.025 ... ... -0.996514
0.002186 ... ... 0.013 0 0.013 299000 68.525 -1.500 70.025 ... ... -0.996508
0.002164 ... ... 0.013 0 0.013 300000 69.525 -1.500 71.025 ... ... -0.996502
0.002142 ... ... 0.013 0 0.013 301000 70.525 -1.500 72.025 ... ... -0.996496
0.002121 ... ... 0.013 0 0.013 302000 71.525 -1.500 73.025 ... ... -0.99649
0.0021 ... ... 0.013 0 0.013 303000 72.525 -1.500 74.025 ... ... -0.996484
0.002079 ... ... 0.013 0 0.013 304000 73.525 -1.500 75.025 ... ... -0.996478
0.00206 ... ... 0.013 0 0.013 305000 74.525 -1.500 76.025 ... ... -0.996471
0.00204 ... ... 0.013 0 0.013 306000 75.525 -1.500 77.025 ... ... -0.996465
0.002021 ... ... 0.013 0 0.013 307000 76.525 -1.500 78.025 ... ... -0.996459
0.002003 ... ... 0.013 0 0.013 308000 77.525 -1.500 79.025 ... ... -0.996453
0.001985 ... ... 0.013 0 0.013 309000 78.525 -1.500 80.025 ... ... -0.996447
0.001968 ... ... 0.013 0 0.013 310000 79.525 -1.500 81.025 ... ... -0.996441
0.00195 ... ... 0.013 0 0.013 311000 80.525 -1.500 82.025 ... ... -0.996435
0.001934 ... ... 0.013 0 0.013 312000 81.525 -1.500 83.025 ... ... -0.996429
0.001901 ... ... 0.013 0 0.013 314000 83.525 -1.500 85.025 ... ... -0.996417
0.00187 ... ... 0.013 0 0.013 316000 85.525 -1.500 87.025 ... ... -0.996405
0.00184 ... ... 0.013 0 0.013 318000 87.525 -1.500 89.025 ... ... -0.996393
0.001812 ... ... 0.013 0 0.013 320000 89.525 -1.500 91.025 ... ... -0.996381
0.001785 ... ... 0.013 0 0.013 322000 91.525 -1.500 93.025 ... ... -0.99637
0.001758 ... ... 0.013 0 0.013 324000 93.525 -1.500 95.025 ... ... -0.996358
0.001733 ... ... 0.013 0 0.013 326000 95.525 -1.500 97.025 ... ... -0.996346
0.001709 ... ... 0.013 0 0.013 328000 97.525 -1.500 99.025 ... ... -0.996334
0.001686 ... ... 0.013 0 0.013 330000 99.525 -1.500 101.025 ... ... -0.996322
0.001663 ... ... 0.013 0 0.013 332000 101.525 -1.500 103.025 ... ... -0.99631
0.001641 ... ... 0.013 0 0.013 334000 103.525 -1.500 105.025 ... ... -0.996299
0.00162 ... ... 0.013 0 0.013 336000 105.525 -1.500 107.025 ... ... -0.996287
0.001599 ... ... 0.013 0 0.013 338000 107.525 -1.500 109.025 ... ... -0.996275
0.00158 ... ... 0.013 0 0.013 340000 109.525 -1.500 111.025 ... ... -0.996263
0.001561 ... ... 0.013 0 0.013 342000 111.525 -1.500 113.025 ... ... -0.996252
0.001543 ... ... 0.013 0 0.013 344000 113.525 -1.500 115.025 ... ... -0.99624
0.001525 ... ... 0.013 0 0.013 346000 115.525 -1.500 117.025 ... ... -0.996228
0.001508 ... ... 0.013 0 0.013 348000 117.525 -1.500 119.025 ... ... -0.996217
0.001491 ... ... 0.013 0 0.013 350000 119.525 -1.500 121.025 ... ... -0.996205
0.001475 ... ... 0.013 0 0.013 352000 121.525 -1.500 123.025 ... ... -0.996193
0.001459 ... ... 0.013 0 0.013 354000 123.525 -1.500 125.025 ... ... -0.996182
0.001444 ... ... 0.013 0 0.013 356000 125.525 -1.500 127.025 ... ... -0.99617
0.001429 ... ... 0.013 0 0.013 358000 127.525 -1.500 129.025 ... ... -0.996159
0.001415 ... ... 0.013 0 0.013 360000 129.525 -1.500 131.025 ... ... -0.996147
0.001401 ... ... 0.013 0 0.013 362000 131.525 -1.500 133.025 ... ... -0.996136
0.001387 ... ... 0.013 0 0.013 364000 133.525 -1.500 135.025 ... ... -0.996124
0.001374 ... ... 0.013 0 0.013 366000 135.525 -1.500 137.025 ... ... -0.996113
0.001361 ... ... 0.013 0 0.013 368000 137.525 -1.500 139.025 ... ... -0.996101
0.001348 ... ... 0.013 0 0.013 370000 139.525 -1.500 141.025 ... ... -0.99609
0.001336 ... ... 0.013 0 0.013 372000 141.525 -1.500 143.025 ... ... -0.996079
0.001324 ... ... 0.013 0 0.013 374000 143.525 -1.500 145.025 ... ... -0.996067

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.