DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.650
Expiration Date: 09/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.995319 ... ... 132.925 2.725 135.650 104000 0.013 0 0.013 ... ... -0.000687
0.995281 ... ... 130.925 2.725 133.650 106000 0.013 0 0.013 ... ... -0.000703
0.995242 ... ... 128.925 2.725 131.650 108000 0.013 0 0.013 ... ... -0.000718
0.995204 ... ... 126.925 2.725 129.650 110000 0.013 0 0.013 ... ... -0.000734
0.995166 ... ... 124.925 2.725 127.650 112000 0.013 0 0.013 ... ... -0.000751
0.995128 ... ... 122.925 2.725 125.650 114000 0.013 0 0.013 ... ... -0.000767
0.995091 ... ... 120.925 2.725 123.650 116000 0.013 0 0.013 ... ... -0.000785
0.995054 ... ... 118.925 2.725 121.650 118000 0.013 0 0.013 ... ... -0.000803
0.995017 ... ... 116.925 2.725 119.650 120000 0.013 0 0.013 ... ... -0.000821
0.99498 ... ... 114.925 2.725 117.650 122000 0.013 0 0.013 ... ... -0.000839
0.994944 ... ... 112.925 2.725 115.650 124000 0.013 0 0.013 ... ... -0.000859
0.994908 ... ... 110.925 2.725 113.650 126000 0.013 0 0.013 ... ... -0.000878
0.994872 ... ... 108.925 2.725 111.650 128000 0.013 0 0.013 ... ... -0.000899
0.994836 ... ... 106.925 2.725 109.650 130000 0.013 0 0.013 ... ... -0.00092
0.9948 ... ... 104.925 2.725 107.650 132000 0.013 0 0.013 ... ... -0.000942
0.994765 ... ... 102.925 2.725 105.650 134000 0.013 0 0.013 ... ... -0.000964
0.99473 ... ... 100.925 2.725 103.650 136000 0.013 0 0.013 ... ... -0.000987
0.994695 ... ... 98.925 2.725 101.650 138000 0.013 0 0.013 ... ... -0.001011
0.99466 ... ... 96.925 2.725 99.650 140000 0.013 0 0.013 ... ... -0.001036
0.994625 ... ... 94.925 2.725 97.650 142000 0.013 0 0.013 ... ... -0.001061
0.994591 ... ... 92.925 2.725 95.650 144000 0.013 0 0.013 ... ... -0.001088
0.994556 ... ... 90.925 2.725 93.650 146000 0.013 0 0.013 ... ... -0.001115
0.994522 ... ... 88.925 2.725 91.650 148000 0.013 0 0.013 ... ... -0.001144
0.994488 ... ... 86.925 2.725 89.650 150000 0.013 0 0.013 ... ... -0.001174
0.994454 ... ... 84.925 2.725 87.650 152000 0.013 0 0.013 ... ... -0.001204
0.994421 ... ... 82.925 2.725 85.650 154000 0.013 0 0.013 ... ... -0.001236
0.994404 ... ... 81.925 2.725 84.650 155000 0.013 0 0.013 ... ... -0.001253
0.994387 ... ... 80.925 2.725 83.650 156000 0.013 0 0.013 ... ... -0.00127
0.994371 ... ... 79.925 2.725 82.650 157000 0.013 0 0.013 ... ... -0.001287
0.994354 ... ... 78.925 2.725 81.650 158000 0.013 0 0.013 ... ... -0.001305
0.994337 ... ... 77.925 2.725 80.650 159000 0.013 0 0.013 ... ... -0.001323
0.994321 ... ... 76.925 2.725 79.650 160000 0.013 0 0.013 ... ... -0.001341
0.994304 ... ... 75.925 2.725 78.650 161000 0.013 0 0.013 ... ... -0.00136
0.994288 ... ... 74.925 2.725 77.650 162000 0.013 0 0.013 ... ... -0.001379
0.994271 ... ... 73.925 2.725 76.650 163000 0.013 0 0.013 ... ... -0.001398
0.994255 ... ... 72.925 2.725 75.650 164000 0.013 0 0.013 ... ... -0.001418
0.994238 ... ... 71.925 2.725 74.650 165000 0.013 0 0.013 ... ... -0.001439
0.994222 ... ... 70.925 2.725 73.650 166000 0.013 0 0.013 ... ... -0.00146
0.994206 ... ... 69.925 2.725 72.650 167000 0.013 0 0.013 ... ... -0.001481
0.99419 ... ... 68.925 2.725 71.650 168000 0.013 0 0.013 ... ... -0.001503
0.994173 ... ... 67.925 2.725 70.650 169000 0.013 0 0.013 ... ... -0.001526
0.994157 ... ... 66.925 2.725 69.650 170000 0.013 0 0.013 ... ... -0.001549
0.994141 ... ... 65.925 2.725 68.650 171000 0.013 0 0.013 ... ... -0.001573
0.994125 ... ... 64.925 2.725 67.650 172000 0.013 0 0.013 ... ... -0.001598
0.994109 ... ... 63.925 2.725 66.650 173000 0.013 0 0.013 ... ... -0.001623
0.994093 ... ... 62.925 2.725 65.650 174000 0.013 0 0.013 ... ... -0.001648
0.994076 ... ... 61.925 2.725 64.650 175000 0.013 0 0.013 ... ... -0.001675
0.99406 ... ... 60.925 2.725 63.650 176000 0.013 0 0.013 ... ... -0.001702
0.994044 ... ... 59.925 2.725 62.650 177000 0.013 0 0.013 ... ... -0.00173
0.994029 ... ... 58.925 2.725 61.650 178000 0.013 0 0.013 ... ... -0.001758
0.994013 ... ... 57.925 2.725 60.650 179000 0.013 0 0.013 ... ... -0.001788
0.993997 ... ... 56.925 2.725 59.650 180000 0.013 0 0.013 ... ... -0.001818
0.993981 ... ... 55.925 2.725 58.650 181000 0.013 0 0.013 ... ... -0.00185
0.993965 ... ... 54.925 2.725 57.650 182000 0.013 0 0.013 ... ... -0.001882
0.993949 ... ... 53.925 2.725 56.650 183000 0.013 0 0.013 ... ... -0.001915
0.993933 ... ... 52.925 2.725 55.650 184000 0.013 0 0.013 ... ... -0.00195
0.993918 ... ... 51.925 2.725 54.650 185000 0.013 0 0.013 ... ... -0.001985
0.993902 ... ... 50.925 2.725 53.650 186000 0.013 0 0.013 ... ... -0.002022
0.993886 ... ... 49.925 2.725 52.650 187000 0.013 0 0.013 ... ... -0.00206
0.99387 ... ... 48.925 2.725 51.650 188000 0.013 0 0.013 ... ... -0.002099
0.993855 ... ... 47.925 2.725 50.650 189000 0.013 0 0.013 ... ... -0.00214
0.993839 ... ... 46.925 2.725 49.650 190000 0.013 0 0.013 ... ... -0.002182
0.993823 ... ... 45.925 2.725 48.650 191000 0.013 0 0.013 ... ... -0.002225
0.993808 ... ... 44.925 2.725 47.650 192000 0.013 0 0.013 ... ... -0.00227
0.993792 ... ... 43.925 2.725 46.650 193000 0.013 0 0.013 ... ... -0.002317
0.993777 ... ... 42.925 2.725 45.650 194000 0.013 0 0.013 ... ... -0.002365
0.993761 ... ... 41.925 2.725 44.650 195000 0.013 0 0.013 ... ... -0.002416
0.993746 ... ... 40.925 2.725 43.650 196000 0.013 0 0.013 ... ... -0.002469
0.993731 ... ... 39.925 2.725 42.650 197000 0.013 0 0.013 ... ... -0.002525
0.993715 ... ... 38.925 2.725 41.650 198000 0.013 0 0.013 ... ... -0.002582
0.9937 ... ... 37.925 2.725 40.650 199000 0.013 0 0.013 ... ... -0.002641
0.993685 ... ... 36.925 2.725 39.650 200000 0.013 0 0.013 ... ... -0.002704
0.993669 ... ... 35.925 2.725 38.650 201000 0.013 0 0.013 ... ... -0.002769
0.993654 ... ... 34.925 2.725 37.650 202000 0.013 0 0.013 ... ... -0.002837
0.993639 ... ... 33.925 2.725 36.650 203000 0.013 0 0.013 ... ... -0.002909
0.993624 ... ... 32.925 2.725 35.650 204000 0.013 0 0.013 ... ... -0.002985
0.993608 ... ... 31.925 2.725 34.650 205000 0.013 -0.012 0.025 ... ... -0.003063
0.993593 ... ... 30.925 2.725 33.650 206000 0.013 -0.012 0.025 ... ... -0.003146
0.993578 ... ... 29.925 2.725 32.650 207000 0.013 -0.012 0.025 ... ... -0.003234
0.993563 ... ... 28.925 2.725 31.650 208000 0.013 -0.012 0.025 ... ... -0.003327
0.993548 ... ... 27.925 2.725 30.650 209000 0.013 -0.012 0.025 ... ... -0.003425
0.993533 ... ... 26.925 2.725 29.650 210000 0.013 -0.012 0.025 ... ... -0.003529
0.993518 ... ... 25.925 2.725 28.650 211000 0.013 -0.012 0.025 ... ... -0.003639
0.993503 26.800 26.425 24.925 2.725 27.650 212000 0.013 -0.012 0.025 ... ... -0.003756
0.993488 ... ... 23.925 2.725 26.650 213000 0.013 -0.012 0.025 ... ... -0.003882
0.993473 ... ... 22.925 2.725 25.650 214000 0.013 -0.012 0.025 0.025 0.025 -0.004016
0.993458 ... ... 21.925 2.725 24.650 215000 0.013 -0.012 0.025 ... ... -0.004158
0.993443 ... ... 20.925 2.725 23.650 216000 0.025 0 0.025 ... ... -0.00731
0.993428 ... ... 19.950 2.700 22.650 217000 0.025 0 0.025 ... ... -0.007585
0.993414 ... ... 18.950 2.700 21.650 218000 0.025 0 0.025 ... ... -0.007884
0.993399 ... ... 17.950 2.700 20.650 219000 0.025 0 0.025 ... ... -0.008207
0.986736 ... ... 16.950 2.725 19.675 220000 0.025 0 0.025 0.025 0.025 -0.008556
0.986384 ... ... 15.950 2.725 18.675 221000 0.025 -0.025 0.050 0.025 0.025 -0.008941
0.985997 ... ... 14.975 2.700 17.675 222000 0.025 -0.025 0.050 0.025 0.025 -0.009364
0.985569 ... ... 13.975 2.700 16.675 223000 0.025 -0.050 0.075 ... ... -0.009826
0.985094 ... ... 13 2.675 15.675 224000 0.050 -0.025 0.075 ... ... -0.017653
0.977476 ... ... 12.025 2.675 14.700 225000 0.050 -0.050 0.100 0.075 0.075 -0.018603
0.97646 12.075 10.925 11.050 2.650 13.700 226000 0.050 -0.075 0.125 ... ... -0.019673
0.96837 ... ... 10.100 2.625 12.725 227000 0.075 -0.100 0.175 ... ... -0.028176
0.966617 11.375 10.175 9.150 2.575 11.725 228000 0.100 -0.125 0.225 0.100 0.100 -0.036864
0.957542 10.550 9.650 8.200 2.550 10.750 229000 0.125 -0.150 0.275 0.325 0.100 -0.046014
0.941456 9.625 9.600 7.275 2.525 9.800 230000 0.150 -0.200 0.350 0.375 0.150 -0.055875
0.930803 ... ... 6.375 2.450 8.825 231000 0.200 -0.250 0.450 0.250 0.175 -0.072763
0.907146 7.500 5.875 5.525 2.375 7.900 232000 0.250 -0.350 0.600 0.575 0.225 -0.09073
0.882424 6.675 5.900 4.700 2.275 6.975 233000 0.325 -0.475 0.800 0.550 0.550 -0.115716
0.846324 4.875 3.275 3.950 2.150 6.100 234000 0.450 -0.600 1.050 0.975 0.600 -0.152099
0.800787 4.575 3.950 3.275 2 5.275 235000 0.625 -0.725 1.350 1.450 0.675 -0.197889
0.747515 4.475 3.175 2.650 1.850 4.500 236000 0.850 -0.875 1.725 1.850 0.850 -0.251366
0.68782 3.525 2.450 2.125 1.650 3.775 237000 1.125 -1.075 2.200 2.025 1.250 -0.311217
0.622579 2.900 1.450 1.675 1.425 3.100 238000 1.450 -1.300 2.750 2.850 1.525 -0.376565
0.551792 2.375 1.825 1.325 1.175 2.500 239000 1.875 -1.525 3.400 3.100 2.050 -0.447905
0.478861 2 0.850 1.050 0.975 2.025 240000 2.375 -1.750 4.125 3.475 2.500 -0.520348
0.410185 1.575 0.750 0.825 0.825 1.650 241000 3 -1.900 4.900 3.475 3.475 -0.588981
0.346829 1.300 0.525 0.650 0.675 1.325 242000 3.675 -2.025 5.700 ... ... -0.652251
0.28928 1.050 0.500 0.500 0.550 1.050 243000 4.400 -2.175 6.575 ... ... -0.709673
0.238373 0.825 0.350 0.400 0.425 0.825 244000 5.175 -2.275 7.450 ... ... -0.760418
0.195232 ... ... 0.300 0.350 0.650 245000 6 -2.375 8.375 ... ... -0.80337
0.161131 0.525 0.475 0.250 0.275 0.525 246000 6.875 -2.425 9.300 ... ... -0.837274
0.13284 0.375 0.150 0.200 0.225 0.425 247000 7.775 -2.475 10.250 ... ... -0.865351
0.110446 0.300 0.250 0.150 0.200 0.350 248000 8.675 -2.550 11.225 ... ... -0.892293
0.089117 0.225 0.100 0.125 0.150 0.275 249000 9.625 -2.575 12.200 ... ... -0.908609
0.073622 0.225 0.200 0.100 0.125 0.225 250000 10.550 -2.625 13.175 ... ... -0.929254
0.058742 0.175 0.100 0.075 0.100 0.175 251000 11.500 -2.650 14.150 ... ... -0.944192
0.044045 0.150 0.100 0.075 0.050 0.125 252000 12.475 -2.650 15.125 ... ... -0.952795
0.03564 0.100 0.100 0.050 0.050 0.100 253000 13.450 -2.675 16.125 ... ... -0.960926
0.02748 ... ... 0.050 0.025 0.075 254000 14.425 -2.700 17.125 ... ... -0.968751
0.026205 ... ... 0.050 0.025 0.075 255000 15.400 -2.700 18.100 ... ... -0.976455
0.018466 ... ... 0.025 0.025 0.050 256000 16.400 -2.700 19.100 ... ... -0.97725
0.017688 ... ... 0.025 0.025 0.050 257000 17.375 -2.725 20.100 ... ... -0.984702
0.016985 ... ... 0.025 0.025 0.050 258000 18.375 -2.725 21.100 ... ... -0.985069
0.009507 ... ... 0.025 0 0.025 259000 19.375 -2.725 22.100 ... ... -0.985399
0.009155 ... ... 0.025 0 0.025 260000 20.375 -2.700 23.075 ... ... -0.985697
0.008832 ... ... 0.025 0 0.025 261000 21.375 -2.700 24.075 ... ... -0.985969
0.008534 ... ... 0.013 0.012 0.025 262000 22.375 -2.700 25.075 ... ... -0.986218
0.008258 ... ... 0.013 0.012 0.025 263000 23.375 -2.700 26.075 ... ... -0.986445
0.008004 ... ... 0.013 0.012 0.025 264000 24.350 -2.725 27.075 ... ... -0.992752
0.007767 ... ... 0.013 0.012 0.025 265000 25.350 -2.725 28.075 ... ... -0.992738
0.004436 ... ... 0.013 0 0.013 266000 26.350 -2.725 29.075 ... ... -0.992724
0.004311 ... ... 0.013 0 0.013 267000 27.350 -2.725 30.075 ... ... -0.99271
0.004194 ... ... 0.013 0 0.013 268000 28.350 -2.725 31.075 ... ... -0.992696
0.004085 ... ... 0.013 0 0.013 269000 29.350 -2.725 32.075 ... ... -0.992682
0.003982 ... ... 0.013 0 0.013 270000 30.350 -2.725 33.075 ... ... -0.992668
0.003885 ... ... 0.013 0 0.013 271000 31.350 -2.725 34.075 ... ... -0.992654
0.003794 ... ... 0.013 0 0.013 272000 32.350 -2.725 35.075 ... ... -0.99264
0.003707 ... ... 0.013 0 0.013 273000 33.350 -2.725 36.075 ... ... -0.992627
0.003625 ... ... 0.013 0 0.013 274000 34.350 -2.725 37.075 ... ... -0.992613
0.003547 ... ... 0.013 0 0.013 275000 35.350 -2.725 38.075 ... ... -0.992599
0.003473 ... ... 0.013 0 0.013 276000 36.350 -2.725 39.075 ... ... -0.992585
0.003403 ... ... 0.013 0 0.013 277000 37.350 -2.725 40.075 ... ... -0.992571
0.003336 ... ... 0.013 0 0.013 278000 38.350 -2.725 41.075 ... ... -0.992558
0.003272 ... ... 0.013 0 0.013 279000 39.350 -2.725 42.075 ... ... -0.992544
0.003211 ... ... 0.013 0 0.013 280000 40.350 -2.725 43.075 ... ... -0.99253
0.003152 ... ... 0.013 0 0.013 281000 41.350 -2.725 44.075 ... ... -0.992517
0.003097 ... ... 0.013 0 0.013 282000 42.350 -2.725 45.075 ... ... -0.992503
0.003043 ... ... 0.013 0 0.013 283000 43.350 -2.725 46.075 ... ... -0.992489
0.002991 ... ... 0.013 0 0.013 284000 44.350 -2.725 47.075 ... ... -0.992476
0.002942 ... ... 0.013 0 0.013 285000 45.350 -2.725 48.075 ... ... -0.992462
0.002895 ... ... 0.013 0 0.013 286000 46.350 -2.725 49.075 ... ... -0.992448
0.002849 ... ... 0.013 0 0.013 287000 47.350 -2.725 50.075 ... ... -0.992435
0.002806 ... ... 0.013 0 0.013 288000 48.350 -2.725 51.075 ... ... -0.992421
0.002764 ... ... 0.013 0 0.013 289000 49.350 -2.725 52.075 ... ... -0.992408
0.002723 ... ... 0.013 0 0.013 290000 50.350 -2.725 53.075 ... ... -0.992394
0.002684 ... ... 0.013 0 0.013 291000 51.350 -2.725 54.075 ... ... -0.99238
0.002646 ... ... 0.013 0 0.013 292000 52.350 -2.725 55.075 ... ... -0.992367
0.002609 ... ... 0.013 0 0.013 293000 53.350 -2.725 56.075 ... ... -0.992353
0.002573 ... ... 0.013 0 0.013 294000 54.350 -2.725 57.075 ... ... -0.99234
0.002539 ... ... 0.013 0 0.013 295000 55.350 -2.725 58.075 ... ... -0.992327
0.002506 ... ... 0.013 0 0.013 296000 56.350 -2.725 59.075 ... ... -0.992313
0.002474 ... ... 0.013 0 0.013 297000 57.350 -2.725 60.075 ... ... -0.9923
0.002443 ... ... 0.013 0 0.013 298000 58.350 -2.725 61.075 ... ... -0.992286
0.002414 ... ... 0.013 0 0.013 299000 59.350 -2.725 62.075 ... ... -0.992273
0.002385 ... ... 0.013 0 0.013 300000 60.350 -2.725 63.075 ... ... -0.992259
0.002328 ... ... 0.013 0 0.013 302000 62.350 -2.725 65.075 ... ... -0.992233
0.002276 ... ... 0.013 0 0.013 304000 64.350 -2.725 67.075 ... ... -0.992206
0.002226 ... ... 0.013 0 0.013 306000 66.350 -2.725 69.075 ... ... -0.99218
0.002179 ... ... 0.013 0 0.013 308000 68.350 -2.725 71.075 ... ... -0.992153
0.002135 ... ... 0.013 0 0.013 310000 70.350 -2.725 73.075 ... ... -0.992127
0.002092 ... ... 0.013 0 0.013 312000 72.350 -2.725 75.075 ... ... -0.9921
0.002052 ... ... 0.013 0 0.013 314000 74.350 -2.725 77.075 ... ... -0.992074
0.002014 ... ... 0.013 0 0.013 316000 76.350 -2.725 79.075 ... ... -0.992048
0.001977 ... ... 0.013 0 0.013 318000 78.350 -2.725 81.075 ... ... -0.992021
0.001942 ... ... 0.013 0 0.013 320000 80.350 -2.725 83.075 ... ... -0.991995
0.001909 ... ... 0.013 0 0.013 322000 82.350 -2.725 85.075 ... ... -0.991969
0.001877 ... ... 0.013 0 0.013 324000 84.350 -2.725 87.075 ... ... -0.991943
0.001847 ... ... 0.013 0 0.013 326000 86.350 -2.725 89.075 ... ... -0.991917
0.001817 ... ... 0.013 0 0.013 328000 88.350 -2.725 91.075 ... ... -0.991891
0.001789 ... ... 0.013 0 0.013 330000 90.350 -2.725 93.075 ... ... -0.991865
0.001762 ... ... 0.013 0 0.013 332000 92.350 -2.725 95.075 ... ... -0.991839
0.001737 ... ... 0.013 0 0.013 334000 94.350 -2.725 97.075 ... ... -0.991813
0.001712 ... ... 0.013 0 0.013 336000 96.350 -2.725 99.075 ... ... -0.991787
0.001688 ... ... 0.013 0 0.013 338000 98.350 -2.725 101.075 ... ... -0.991761
0.001665 ... ... 0.013 0 0.013 340000 100.350 -2.725 103.075 ... ... -0.991735
0.001642 ... ... 0.013 0 0.013 342000 102.350 -2.725 105.075 ... ... -0.99171
0.001621 ... ... 0.013 0 0.013 344000 104.350 -2.725 107.075 ... ... -0.991684
0.0016 ... ... 0.013 0 0.013 346000 106.350 -2.725 109.075 ... ... -0.991658
0.00158 ... ... 0.013 0 0.013 348000 108.350 -2.725 111.075 ... ... -0.991633
0.001561 ... ... 0.013 0 0.013 350000 110.350 -2.725 113.075 ... ... -0.991607
0.001542 ... ... 0.013 0 0.013 352000 112.350 -2.725 115.075 ... ... -0.991582
0.001524 ... ... 0.013 0 0.013 354000 114.350 -2.725 117.075 ... ... -0.991556
0.001507 ... ... 0.013 0 0.013 356000 116.350 -2.725 119.075 ... ... -0.991531
0.00149 ... ... 0.013 0 0.013 358000 118.350 -2.725 121.075 ... ... -0.991506
0.001473 ... ... 0.013 0 0.013 360000 120.350 -2.725 123.075 ... ... -0.99148

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.