DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.625
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.990017 ... ... 136.650 -0.025 136.625 104000 0.013 0 0.013 ... ... -0.000682
0.989934 ... ... 134.650 -0.025 134.625 106000 0.013 0 0.013 ... ... -0.000697
0.989852 ... ... 132.650 -0.025 132.625 108000 0.013 0 0.013 ... ... -0.000712
0.989771 ... ... 130.650 -0.025 130.625 110000 0.013 0 0.013 ... ... -0.000728
0.98969 ... ... 128.650 -0.025 128.625 112000 0.013 0 0.013 ... ... -0.000744
0.98961 ... ... 126.650 -0.025 126.625 114000 0.013 0 0.013 ... ... -0.000761
0.989531 ... ... 124.650 -0.025 124.625 116000 0.013 0 0.013 ... ... -0.000778
0.989451 ... ... 122.650 -0.025 122.625 118000 0.013 0 0.013 ... ... -0.000795
0.989373 ... ... 120.650 -0.025 120.625 120000 0.013 0 0.013 ... ... -0.000813
0.989295 ... ... 118.650 -0.025 118.625 122000 0.013 0 0.013 ... ... -0.000832
0.989217 ... ... 116.650 -0.025 116.625 124000 0.013 0 0.013 ... ... -0.000851
0.98914 ... ... 114.650 -0.025 114.625 126000 0.013 0 0.013 ... ... -0.00087
0.989063 ... ... 112.650 -0.025 112.625 128000 0.013 0 0.013 ... ... -0.00089
0.988987 ... ... 110.650 -0.025 110.625 130000 0.013 0 0.013 ... ... -0.000911
0.988911 ... ... 108.650 -0.025 108.625 132000 0.013 0 0.013 ... ... -0.000932
0.988835 ... ... 106.650 -0.025 106.625 134000 0.013 0 0.013 ... ... -0.000955
0.98876 ... ... 104.650 -0.025 104.625 136000 0.013 0 0.013 ... ... -0.000977
0.988685 ... ... 102.650 -0.025 102.625 138000 0.013 0 0.013 ... ... -0.001001
0.988611 ... ... 100.650 -0.025 100.625 140000 0.013 0 0.013 ... ... -0.001025
0.988537 ... ... 98.650 -0.025 98.625 142000 0.013 0 0.013 ... ... -0.00105
0.988464 ... ... 96.650 -0.025 96.625 144000 0.013 0 0.013 ... ... -0.001076
0.988391 ... ... 94.650 -0.025 94.625 146000 0.013 0 0.013 ... ... -0.001103
0.988318 ... ... 92.650 -0.025 92.625 148000 0.013 0 0.013 ... ... -0.001131
0.988246 ... ... 90.650 -0.025 90.625 150000 0.013 0 0.013 ... ... -0.00116
0.988174 ... ... 88.650 -0.025 88.625 152000 0.013 0 0.013 ... ... -0.00119
0.988102 ... ... 86.650 -0.025 86.625 154000 0.013 0 0.013 ... ... -0.001222
0.988031 ... ... 84.650 -0.025 84.625 156000 0.013 0 0.013 ... ... -0.001254
0.987995 ... ... 83.650 -0.025 83.625 157000 0.013 0 0.013 ... ... -0.001271
0.98796 ... ... 82.650 -0.025 82.625 158000 0.013 0 0.013 ... ... -0.001289
0.987924 ... ... 81.650 -0.025 81.625 159000 0.013 0 0.013 ... ... -0.001306
0.987889 ... ... 80.650 -0.025 80.625 160000 0.013 0 0.013 ... ... -0.001324
0.987854 ... ... 79.650 -0.025 79.625 161000 0.013 0 0.013 ... ... -0.001343
0.987818 ... ... 78.650 -0.025 78.625 162000 0.013 0 0.013 ... ... -0.001361
0.987783 ... ... 77.650 -0.025 77.625 163000 0.013 0 0.013 ... ... -0.00138
0.987748 ... ... 76.650 -0.025 76.625 164000 0.013 0 0.013 ... ... -0.0014
0.987713 ... ... 75.650 -0.025 75.625 165000 0.013 0 0.013 ... ... -0.00142
0.987679 ... ... 74.650 -0.025 74.625 166000 0.013 0 0.013 ... ... -0.00144
0.987644 ... ... 73.650 -0.025 73.625 167000 0.013 0 0.013 ... ... -0.001461
0.987609 ... ... 72.650 -0.025 72.625 168000 0.013 0 0.013 ... ... -0.001483
0.987574 ... ... 71.650 -0.025 71.625 169000 0.013 0 0.013 ... ... -0.001505
0.98754 ... ... 70.650 -0.025 70.625 170000 0.013 0 0.013 ... ... -0.001528
0.987505 ... ... 69.650 -0.025 69.625 171000 0.013 0 0.013 ... ... -0.001551
0.987471 ... ... 68.650 -0.025 68.625 172000 0.013 0 0.013 ... ... -0.001575
0.987436 ... ... 67.650 -0.025 67.625 173000 0.013 0 0.013 ... ... -0.001599
0.987402 ... ... 66.650 -0.025 66.625 174000 0.013 0 0.013 ... ... -0.001624
0.987368 ... ... 65.650 -0.025 65.625 175000 0.013 0 0.013 ... ... -0.00165
0.987334 ... ... 64.650 -0.025 64.625 176000 0.025 0.012 0.013 ... ... -0.002885
0.9873 ... ... 63.650 -0.025 63.625 177000 0.025 0 0.025 ... ... -0.002931
0.987266 ... ... 62.650 -0.025 62.625 178000 0.025 0 0.025 ... ... -0.002979
0.987232 ... ... 61.650 -0.025 61.625 179000 0.025 0 0.025 ... ... -0.003028
0.987198 ... ... 60.650 -0.025 60.625 180000 0.025 0 0.025 ... ... -0.003078
0.987164 ... ... 59.650 -0.025 59.625 181000 0.025 0 0.025 ... ... -0.003129
0.98713 ... ... 58.650 -0.025 58.625 182000 0.025 0 0.025 ... ... -0.003183
0.987097 ... ... 57.650 -0.025 57.625 183000 0.025 0 0.025 ... ... -0.003237
0.987063 ... ... 56.650 -0.025 56.625 184000 0.025 0 0.025 ... ... -0.003294
0.987029 ... ... 55.650 -0.025 55.625 185000 0.025 0 0.025 ... ... -0.003352
0.986996 ... ... 54.650 -0.025 54.625 186000 0.025 0 0.025 ... ... -0.003413
0.986963 ... ... 53.650 -0.025 53.625 187000 0.025 0 0.025 ... ... -0.003475
0.986929 ... ... 52.650 -0.025 52.625 188000 0.025 0 0.025 ... ... -0.003539
0.986896 ... ... 51.650 -0.025 51.625 189000 0.050 0.025 0.025 ... ... -0.006312
0.986863 ... ... 50.650 -0.025 50.625 190000 0.050 0.025 0.025 ... ... -0.00643
0.98683 ... ... 49.650 -0.025 49.625 191000 0.050 0.025 0.025 ... ... -0.006552
0.98463 ... ... 48.650 0 48.650 192000 0.050 0 0.050 ... ... -0.006679
0.984546 ... ... 47.650 0 47.650 193000 0.050 0 0.050 ... ... -0.00681
0.98446 ... ... 46.650 0 46.650 194000 0.050 0 0.050 ... ... -0.006946
0.984371 ... ... 45.675 -0.025 45.650 195000 0.075 0.025 0.050 ... ... -0.009752
0.984281 ... ... 44.675 -0.025 44.650 196000 0.075 0 0.075 ... ... -0.009951
0.984188 ... ... 43.675 -0.025 43.650 197000 0.075 0 0.075 ... ... -0.010158
0.984092 ... ... 42.675 -0.025 42.650 198000 0.075 0 0.075 ... ... -0.010373
0.983993 ... ... 41.675 -0.025 41.650 199000 0.075 0 0.075 ... ... -0.010596
0.983892 ... ... 40.700 -0.050 40.650 200000 0.075 0 0.075 ... ... -0.010829
0.981258 ... ... 39.700 -0.025 39.675 201000 0.075 -0.025 0.100 ... ... -0.011072
0.981083 ... ... 38.700 -0.025 38.675 202000 0.075 -0.025 0.100 ... ... -0.011325
0.980901 ... ... 37.700 -0.025 37.675 203000 0.075 -0.025 0.100 ... ... -0.01159
0.980711 ... ... 36.700 -0.025 36.675 204000 0.100 0 0.100 ... ... -0.0148
0.980512 ... ... 35.725 -0.050 35.675 205000 0.100 0 0.100 0.100 0.100 -0.015158
0.980305 ... ... 34.725 -0.050 34.675 206000 0.100 0 0.100 ... ... -0.015534
0.980088 ... ... 33.725 -0.050 33.675 207000 0.100 -0.025 0.125 ... ... -0.015928
0.976988 ... ... 32.725 -0.025 32.700 208000 0.100 -0.025 0.125 0.125 0.125 -0.016341
0.976664 ... ... 31.725 -0.025 31.700 209000 0.125 0 0.125 ... ... -0.01984
0.976323 30.500 30.500 30.750 -0.050 30.700 210000 0.125 0 0.125 ... ... -0.020378
0.973003 ... ... 29.750 -0.025 29.725 211000 0.125 -0.025 0.150 0.150 0.150 -0.020945
0.972531 ... ... 28.750 -0.025 28.725 212000 0.150 0 0.150 ... ... -0.024647
0.969051 ... ... 27.775 -0.025 27.750 213000 0.150 0 0.150 ... ... -0.025369
0.968425 ... ... 26.775 -0.025 26.750 214000 0.175 0 0.175 0.175 0.175 -0.029227
0.964742 ... ... 25.800 -0.025 25.775 215000 0.175 0 0.175 ... ... -0.030129
0.960958 ... ... 24.800 0 24.800 216000 0.200 0 0.200 0.200 0.200 -0.0342
0.959994 ... ... 23.825 -0.025 23.800 217000 0.225 0.025 0.200 0.225 0.225 -0.038375
0.95592 ... ... 22.850 -0.025 22.825 218000 0.225 0 0.225 0.250 0.250 -0.039666
0.951685 ... ... 21.875 -0.025 21.850 219000 0.250 0 0.250 ... ... -0.04416
0.947264 ... ... 20.900 -0.025 20.875 220000 0.275 0 0.275 0.300 0.275 -0.048832
0.945625 ... ... 19.925 -0.050 19.875 221000 0.300 0 0.300 ... ... -0.053712
0.937742 ... ... 18.950 -0.025 18.925 222000 0.325 0 0.325 ... ... -0.058835
0.932572 ... ... 18 -0.050 17.950 223000 0.350 -0.025 0.375 ... ... -0.06424
0.927074 ... ... 17.025 -0.050 16.975 224000 0.375 -0.025 0.400 ... ... -0.069972
0.918253 ... ... 16.075 -0.050 16.025 225000 0.425 -0.025 0.450 0.475 0.450 -0.079048
0.909028 ... ... 15.125 -0.050 15.075 226000 0.475 -0.025 0.500 0.525 0.500 -0.088514
0.899304 ... ... 14.200 -0.075 14.125 227000 0.525 -0.050 0.575 0.650 0.650 -0.098469
0.886247 ... ... 13.275 -0.075 13.200 228000 0.600 -0.050 0.650 0.750 0.625 -0.11175
0.870004 ... ... 12.350 -0.050 12.300 229000 0.675 -0.050 0.725 0.800 0.650 -0.125627
0.853182 ... ... 11.450 -0.050 11.400 230000 0.775 -0.050 0.825 0.975 0.750 -0.142766
0.835542 ... ... 10.575 -0.075 10.500 231000 0.900 -0.050 0.950 1.100 0.900 -0.163005
0.812512 ... ... 9.700 -0.050 9.650 232000 1.025 -0.050 1.075 1.200 1.025 -0.184036
0.788636 ... ... 8.875 -0.075 8.800 233000 1.200 -0.025 1.225 1.300 1.100 -0.210136
0.759985 ... ... 8.050 -0.050 8 234000 1.375 -0.025 1.400 1.250 1.225 -0.237112
0.730317 ... ... 7.250 -0.050 7.200 235000 1.600 0 1.600 1.575 1.575 -0.26853
0.69644 ... ... 6.475 -0.025 6.450 236000 1.825 -0.025 1.850 2.100 2.100 -0.301098
0.660103 6 5.325 5.750 -0.025 5.725 237000 2.100 -0.025 2.125 ... ... -0.33761
0.620492 5.600 5.250 5.075 -0.025 5.050 238000 2.425 0 2.425 2.775 2.250 -0.377361
0.578794 3.975 3.975 4.425 -0.025 4.400 239000 2.775 0 2.775 ... ... -0.419156
0.534672 3.600 3.500 3.825 -0.025 3.800 240000 3.175 0 3.175 3.150 3.150 -0.463331
0.488826 3.750 2.950 3.300 -0.050 3.250 241000 3.625 0 3.625 3.725 3.550 -0.509179
0.441975 3.125 2.425 2.800 -0.050 2.750 242000 4.125 -0.025 4.150 ... ... -0.555977
0.393964 2.375 2.075 2.350 -0.075 2.275 243000 4.650 -0.050 4.700 ... ... -0.603875
0.346994 2.250 1.950 1.950 -0.075 1.875 244000 5.250 -0.050 5.300 ... ... -0.650669
0.303074 1.850 1.825 1.625 -0.075 1.550 245000 5.925 -0.050 5.975 ... ... -0.694354
0.26019 1.100 1.100 1.325 -0.075 1.250 246000 6.625 -0.050 6.675 ... ... -0.736931
0.223159 1.250 0.925 1.100 -0.075 1.025 247000 7.400 -0.025 7.425 ... ... -0.773614
0.188608 1 0.800 0.900 -0.075 0.825 248000 8.200 -0.025 8.225 ... ... -0.807753
0.159851 0.825 0.825 0.725 -0.050 0.675 249000 9.025 -0.025 9.050 ... ... -0.839215
0.134642 0.650 0.525 0.600 -0.050 0.550 250000 9.900 -0.025 9.925 ... ... -0.864251
0.113294 0.475 0.425 0.500 -0.050 0.450 251000 10.800 -0.025 10.825 ... ... -0.885372
0.096162 ... ... 0.400 -0.025 0.375 252000 11.725 -0.025 11.750 ... ... -0.902225
0.079387 ... ... 0.350 -0.050 0.300 253000 12.675 0 12.675 ... ... -0.914504
0.067141 0.300 0.300 0.300 -0.050 0.250 254000 13.625 0 13.625 ... ... -0.926233
0.059766 ... ... 0.250 -0.025 0.225 255000 14.575 0 14.575 ... ... -0.937599
0.052809 0.225 0.200 0.225 -0.025 0.200 256000 15.550 0 15.550 ... ... -0.94419
0.046186 0.200 0.200 0.200 -0.025 0.175 257000 16.525 0 16.525 ... ... -0.950434
0.039818 ... ... 0.175 -0.025 0.150 258000 17.500 0 17.500 ... ... -0.956403
0.038349 ... ... 0.150 0 0.150 259000 18.475 0 18.475 ... ... -0.962162
0.032432 ... ... 0.150 -0.025 0.125 260000 19.475 0 19.475 ... ... -0.963062
0.026588 ... ... 0.125 -0.025 0.100 261000 20.450 0 20.450 ... ... -0.96843
0.025718 ... ... 0.125 -0.025 0.100 262000 21.450 0 21.450 ... ... -0.969026
0.024914 ... ... 0.100 0 0.100 263000 22.425 0 22.425 ... ... -0.974124
0.019453 ... ... 0.100 -0.025 0.075 264000 23.425 0 23.425 ... ... -0.974477
0.018884 ... ... 0.100 -0.025 0.075 265000 24.425 0.025 24.400 ... ... -0.974801
0.018354 ... ... 0.075 0 0.075 266000 25.425 0.025 25.400 ... ... -0.975099
0.013052 ... ... 0.075 -0.025 0.050 267000 26.400 0 26.400 ... ... -0.979701
0.012706 ... ... 0.075 -0.025 0.050 268000 27.400 0.025 27.375 ... ... -0.979826
0.012381 ... ... 0.050 0 0.050 269000 28.400 0.025 28.375 ... ... -0.979941
0.012075 ... ... 0.050 0 0.050 270000 29.400 0.025 29.375 ... ... -0.980046
0.006784 ... ... 0.050 -0.025 0.025 271000 30.375 0 30.375 ... ... -0.984338
0.006622 ... ... 0.050 -0.025 0.025 272000 31.375 0.025 31.350 ... ... -0.984308
0.00647 ... ... 0.025 0 0.025 273000 32.375 0.025 32.350 ... ... -0.984279
0.006326 ... ... 0.025 0 0.025 274000 33.375 0.025 33.350 ... ... -0.98425
0.006189 ... ... 0.025 0 0.025 275000 34.375 0.025 34.350 ... ... -0.98422
0.006059 ... ... 0.025 0 0.025 276000 35.375 0.025 35.350 ... ... -0.984191
0.005936 ... ... 0.025 0 0.025 277000 36.375 0.025 36.350 ... ... -0.984162
0.005818 ... ... 0.025 0 0.025 278000 37.375 0.025 37.350 ... ... -0.984133
0.005706 ... ... 0.025 0 0.025 279000 38.375 0.025 38.350 ... ... -0.984103
0.0056 ... ... 0.025 0 0.025 280000 39.375 0.025 39.350 ... ... -0.984074
0.005497 ... ... 0.025 0 0.025 281000 40.375 0.025 40.350 ... ... -0.984045
0.005399 ... ... 0.025 0 0.025 282000 41.375 0.025 41.350 ... ... -0.984016
0.003094 ... ... 0.025 -0.012 0.013 283000 42.375 0.025 42.350 ... ... -0.983987
0.00304 ... ... 0.025 -0.012 0.013 284000 43.375 0.025 43.350 ... ... -0.983958
0.002988 ... ... 0.025 -0.012 0.013 285000 44.375 0.025 44.350 ... ... -0.983929
0.002939 ... ... 0.013 0 0.013 286000 45.375 0.025 45.350 ... ... -0.9839
0.002892 ... ... 0.013 0 0.013 287000 46.375 0.025 46.350 ... ... -0.983871
0.002846 ... ... 0.013 0 0.013 288000 47.375 0.025 47.350 ... ... -0.983842
0.002803 ... ... 0.013 0 0.013 289000 48.375 0.025 48.350 ... ... -0.983813
0.002761 ... ... 0.013 0 0.013 290000 49.375 0.025 49.350 ... ... -0.983784
0.002721 ... ... 0.013 0 0.013 291000 50.375 0.025 50.350 ... ... -0.983755
0.002681 ... ... 0.013 0 0.013 292000 51.375 0.025 51.350 ... ... -0.983726
0.002643 ... ... 0.013 0 0.013 293000 52.375 0.025 52.350 ... ... -0.983698
0.002606 ... ... 0.013 0 0.013 294000 53.375 0.025 53.350 ... ... -0.983669
0.002571 ... ... 0.013 0 0.013 295000 54.375 0.025 54.350 ... ... -0.98364
0.002536 ... ... 0.013 0 0.013 296000 55.375 0.025 55.350 ... ... -0.983612
0.002504 ... ... 0.013 0 0.013 297000 56.375 0.025 56.350 ... ... -0.983583
0.002472 ... ... 0.013 0 0.013 298000 57.375 0.025 57.350 ... ... -0.983554
0.002441 ... ... 0.013 0 0.013 299000 58.375 0.025 58.350 ... ... -0.983526
0.002411 ... ... 0.013 0 0.013 300000 59.375 0.025 59.350 ... ... -0.983497
0.002382 ... ... 0.013 0 0.013 301000 60.375 0.025 60.350 ... ... -0.983469
0.002354 ... ... 0.013 0 0.013 302000 61.375 0.025 61.350 ... ... -0.98344
0.002299 ... ... 0.013 0 0.013 304000 63.375 0.025 63.350 ... ... -0.983383
0.002248 ... ... 0.013 0 0.013 306000 65.375 0.025 65.350 ... ... -0.983326
0.0022 ... ... 0.013 0 0.013 308000 67.375 0.025 67.350 ... ... -0.98327
0.002154 ... ... 0.013 0 0.013 310000 69.375 0.025 69.350 ... ... -0.983213
0.002111 ... ... 0.013 0 0.013 312000 71.375 0.025 71.350 ... ... -0.983157
0.00207 ... ... 0.013 0 0.013 314000 73.375 0.025 73.350 ... ... -0.983101
0.002031 ... ... 0.013 0 0.013 316000 75.375 0.025 75.350 ... ... -0.983044
0.001993 ... ... 0.013 0 0.013 318000 77.375 0.025 77.350 ... ... -0.982988
0.001957 ... ... 0.013 0 0.013 320000 79.375 0.025 79.350 ... ... -0.982932
0.001924 ... ... 0.013 0 0.013 322000 81.375 0.025 81.350 ... ... -0.982877
0.001891 ... ... 0.013 0 0.013 324000 83.375 0.025 83.350 ... ... -0.982821
0.00186 ... ... 0.013 0 0.013 326000 85.375 0.025 85.350 ... ... -0.982765
0.00183 ... ... 0.013 0 0.013 328000 87.375 0.025 87.350 ... ... -0.98271
0.001801 ... ... 0.013 0 0.013 330000 89.375 0.025 89.350 ... ... -0.982654
0.001774 ... ... 0.013 0 0.013 332000 91.375 0.025 91.350 ... ... -0.982599
0.001748 ... ... 0.013 0 0.013 334000 93.375 0.025 93.350 ... ... -0.982544
0.001722 ... ... 0.013 0 0.013 336000 95.375 0.025 95.350 ... ... -0.982489
0.001698 ... ... 0.013 0 0.013 338000 97.375 0.025 97.350 ... ... -0.982434
0.001675 ... ... 0.013 0 0.013 340000 99.375 0.025 99.350 ... ... -0.98238
0.001652 ... ... 0.013 0 0.013 342000 101.375 0.025 101.350 ... ... -0.982325
0.00163 ... ... 0.013 0 0.013 344000 103.375 0.025 103.350 ... ... -0.98227
0.001609 ... ... 0.013 0 0.013 346000 105.375 0.025 105.350 ... ... -0.982216
0.001588 ... ... 0.013 0 0.013 348000 107.375 0.025 107.350 ... ... -0.982161
0.001568 ... ... 0.013 0 0.013 350000 109.375 0.025 109.350 ... ... -0.982107
0.00155 ... ... 0.013 0 0.013 352000 111.375 0.025 111.350 ... ... -0.982053
0.001531 ... ... 0.013 0 0.013 354000 113.375 0.025 113.350 ... ... -0.981998
0.001514 ... ... 0.013 0 0.013 356000 115.375 0.025 115.350 ... ... -0.981944
0.001496 ... ... 0.013 0 0.013 358000 117.375 0.025 117.350 ... ... -0.98189
0.00148 ... ... 0.013 0 0.013 360000 119.375 0.025 119.350 ... ... -0.981836
0.001463 ... ... 0.013 0 0.013 362000 121.375 0.025 121.350 ... ... -0.981783

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.