DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.675
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991893 ... ... 137.900 -0.225 137.675 86000 0.013 0 0.013 ... ... -0.00064
0.991814 ... ... 135.900 -0.225 135.675 88000 0.013 0 0.013 ... ... -0.000655
0.991735 ... ... 133.900 -0.225 133.675 90000 0.013 0 0.013 ... ... -0.000671
0.991657 ... ... 131.900 -0.225 131.675 92000 0.013 0 0.013 ... ... -0.000686
0.99158 ... ... 129.900 -0.225 129.675 94000 0.013 0 0.013 ... ... -0.000703
0.991504 ... ... 127.900 -0.225 127.675 96000 0.013 0 0.013 ... ... -0.000719
0.991428 ... ... 125.900 -0.225 125.675 98000 0.013 0 0.013 ... ... -0.000737
0.991352 ... ... 123.900 -0.225 123.675 100000 0.013 0 0.013 ... ... -0.000754
0.991278 ... ... 121.900 -0.225 121.675 102000 0.013 0 0.013 ... ... -0.000772
0.991203 ... ... 119.900 -0.225 119.675 104000 0.013 0 0.013 ... ... -0.000791
0.99113 ... ... 117.900 -0.225 117.675 106000 0.013 0 0.013 ... ... -0.00081
0.991057 ... ... 115.900 -0.225 115.675 108000 0.013 0 0.013 ... ... -0.000829
0.990984 ... ... 113.900 -0.225 113.675 110000 0.013 0 0.013 ... ... -0.000849
0.990912 ... ... 111.900 -0.225 111.675 112000 0.013 0 0.013 ... ... -0.00087
0.99084 ... ... 109.900 -0.225 109.675 114000 0.013 0 0.013 ... ... -0.000891
0.990769 ... ... 107.900 -0.225 107.675 116000 0.013 0 0.013 ... ... -0.000913
0.990698 ... ... 105.900 -0.225 105.675 118000 0.013 0 0.013 ... ... -0.000936
0.990628 ... ... 103.900 -0.225 103.675 120000 0.013 0 0.013 ... ... -0.000959
0.990558 ... ... 101.900 -0.225 101.675 122000 0.013 0 0.013 ... ... -0.000983
0.990489 ... ... 99.900 -0.225 99.675 124000 0.013 0 0.013 ... ... -0.001008
0.99042 ... ... 97.900 -0.225 97.675 126000 0.013 0 0.013 ... ... -0.001034
0.990351 ... ... 95.900 -0.225 95.675 128000 0.013 0 0.013 ... ... -0.001061
0.990283 ... ... 93.900 -0.225 93.675 130000 0.013 0 0.013 ... ... -0.001088
0.990215 ... ... 91.900 -0.225 91.675 132000 0.013 0 0.013 ... ... -0.001117
0.990147 ... ... 89.900 -0.225 89.675 134000 0.013 0 0.013 ... ... -0.001147
0.99008 ... ... 87.900 -0.225 87.675 136000 0.013 0 0.013 ... ... -0.001178
0.990014 ... ... 85.900 -0.225 85.675 138000 0.013 0 0.013 ... ... -0.00121
0.989947 ... ... 83.900 -0.225 83.675 140000 0.013 0 0.013 ... ... -0.001244
0.989914 ... ... 82.900 -0.225 82.675 141000 0.013 0 0.013 ... ... -0.001261
0.989881 ... ... 81.900 -0.225 81.675 142000 0.013 0 0.013 ... ... -0.001278
0.989848 ... ... 80.900 -0.225 80.675 143000 0.013 0 0.013 ... ... -0.001297
0.989816 ... ... 79.900 -0.225 79.675 144000 0.013 0 0.013 ... ... -0.001315
0.989783 ... ... 78.900 -0.225 78.675 145000 0.013 0 0.013 ... ... -0.001334
0.98975 ... ... 77.900 -0.225 77.675 146000 0.013 0 0.013 ... ... -0.001353
0.989718 ... ... 76.900 -0.225 76.675 147000 0.013 0 0.013 ... ... -0.001373
0.989685 ... ... 75.900 -0.225 75.675 148000 0.013 0 0.013 ... ... -0.001393
0.989653 ... ... 74.900 -0.225 74.675 149000 0.013 0 0.013 ... ... -0.001413
0.989621 ... ... 73.900 -0.225 73.675 150000 0.013 0 0.013 ... ... -0.001435
0.989588 ... ... 72.900 -0.225 72.675 151000 0.013 0 0.013 ... ... -0.001456
0.989556 ... ... 71.900 -0.225 71.675 152000 0.013 0 0.013 ... ... -0.001478
0.989524 ... ... 70.900 -0.225 70.675 153000 0.013 0 0.013 ... ... -0.001501
0.989492 ... ... 69.900 -0.225 69.675 154000 0.013 0 0.013 ... ... -0.001524
0.98946 ... ... 68.900 -0.225 68.675 155000 0.013 0 0.013 ... ... -0.001548
0.989428 ... ... 67.900 -0.225 67.675 156000 0.013 0 0.013 ... ... -0.001573
0.989396 ... ... 66.900 -0.225 66.675 157000 0.013 0 0.013 ... ... -0.001598
0.989364 ... ... 65.900 -0.225 65.675 158000 0.013 0 0.013 ... ... -0.001624
0.989333 ... ... 64.900 -0.225 64.675 159000 0.013 0 0.013 ... ... -0.00165
0.989301 ... ... 63.900 -0.225 63.675 160000 0.013 0 0.013 ... ... -0.001677
0.989269 ... ... 62.900 -0.225 62.675 161000 0.013 0 0.013 ... ... -0.001705
0.989238 ... ... 61.900 -0.225 61.675 162000 0.013 0 0.013 ... ... -0.001734
0.989207 ... ... 60.900 -0.225 60.675 163000 0.013 0 0.013 ... ... -0.001764
0.989175 ... ... 59.900 -0.225 59.675 164000 0.013 0 0.013 ... ... -0.001794
0.989144 ... ... 58.900 -0.225 58.675 165000 0.013 0 0.013 ... ... -0.001826
0.989113 ... ... 57.900 -0.225 57.675 166000 0.013 0 0.013 ... ... -0.001858
0.989081 ... ... 56.900 -0.225 56.675 167000 0.013 0 0.013 ... ... -0.001892
0.98905 ... ... 55.900 -0.225 55.675 168000 0.013 0 0.013 ... ... -0.001926
0.989019 ... ... 54.900 -0.225 54.675 169000 0.013 0 0.013 ... ... -0.001962
0.988988 ... ... 53.900 -0.225 53.675 170000 0.013 0 0.013 ... ... -0.001998
0.988957 ... ... 52.900 -0.225 52.675 171000 0.013 0 0.013 ... ... -0.002036
0.988927 ... ... 51.900 -0.225 51.675 172000 0.013 0 0.013 ... ... -0.002076
0.988896 ... ... 50.900 -0.225 50.675 173000 0.013 0 0.013 ... ... -0.002116
0.988865 ... ... 49.900 -0.225 49.675 174000 0.013 0 0.013 ... ... -0.002158
0.988835 ... ... 48.900 -0.225 48.675 175000 0.013 0 0.013 ... ... -0.002202
0.988804 ... ... 47.900 -0.225 47.675 176000 0.013 0 0.013 0.025 0.025 -0.002247
0.988774 ... ... 46.900 -0.225 46.675 177000 0.013 0 0.013 ... ... -0.002294
0.988743 ... ... 45.900 -0.225 45.675 178000 0.013 0 0.013 ... ... -0.002342
0.988713 ... ... 44.900 -0.225 44.675 179000 0.013 0 0.013 ... ... -0.002393
0.988683 ... ... 43.900 -0.225 43.675 180000 0.013 -0.012 0.025 0.025 0.025 -0.002446
0.988653 ... ... 42.900 -0.225 42.675 181000 0.013 -0.012 0.025 ... ... -0.002502
0.988622 ... ... 41.900 -0.225 41.675 182000 0.013 -0.012 0.025 ... ... -0.002559
0.988592 ... ... 40.900 -0.225 40.675 183000 0.013 -0.012 0.025 ... ... -0.002618
0.988562 39.200 39.200 39.900 -0.225 39.675 184000 0.013 -0.012 0.025 ... ... -0.002681
0.988532 ... ... 38.900 -0.225 38.675 185000 0.013 -0.012 0.025 ... ... -0.002746
0.988502 ... ... 37.900 -0.225 37.675 186000 0.013 -0.012 0.025 0.025 0.025 -0.002814
0.988472 ... ... 36.900 -0.225 36.675 187000 0.013 -0.012 0.025 0.025 0.025 -0.002886
0.988443 35.225 35.225 35.900 -0.225 35.675 188000 0.013 -0.012 0.025 0.025 0.025 -0.002962
0.988413 ... ... 34.900 -0.225 34.675 189000 0.025 0 0.025 ... ... -0.005186
0.988383 33.650 32.800 33.900 -0.225 33.675 190000 0.025 0 0.025 0.013 0.013 -0.005326
0.988353 ... ... 32.900 -0.225 32.675 191000 0.025 0 0.025 ... ... -0.005473
0.988324 31.750 30.975 31.900 -0.225 31.675 192000 0.025 0 0.025 ... ... -0.005628
0.988294 ... ... 30.900 -0.225 30.675 193000 0.025 0 0.025 ... ... -0.005791
0.988264 30.025 29.200 29.900 -0.225 29.675 194000 0.025 0 0.025 0.025 0.025 -0.005965
0.988235 ... ... 28.900 -0.225 28.675 195000 0.025 0 0.025 ... ... -0.006149
0.984088 27.300 26.400 27.925 -0.225 27.700 196000 0.025 -0.025 0.050 ... ... -0.006345
0.983901 ... ... 26.925 -0.225 26.700 197000 0.050 0 0.050 0.050 0.025 -0.011325
0.983701 25 24.450 25.925 -0.225 25.700 198000 0.050 0 0.050 0.025 0.025 -0.0117
0.983489 ... ... 24.925 -0.225 24.700 199000 0.050 0 0.050 ... ... -0.012101
0.983262 23.700 22.650 23.925 -0.225 23.700 200000 0.050 0 0.050 0.050 0.050 -0.012531
0.983019 22.450 22.450 22.950 -0.250 22.700 201000 0.050 0 0.050 ... ... -0.012993
0.978099 ... ... 21.950 -0.225 21.725 202000 0.075 0 0.075 0.050 0.050 -0.018372
0.977612 19.700 19.700 20.950 -0.225 20.725 203000 0.075 0 0.075 ... ... -0.019091
0.977084 19.725 18.525 19.950 -0.225 19.725 204000 0.075 0 0.075 0.075 0.075 -0.019872
0.97169 17.725 17.725 18.975 -0.225 18.750 205000 0.075 -0.025 0.100 0.100 0.100 -0.020722
0.970832 17.775 17.400 17.975 -0.225 17.750 206000 0.100 0 0.100 0.100 0.100 -0.026769
0.969887 ... ... 17 -0.250 16.750 207000 0.100 -0.025 0.125 ... ... -0.028012
0.963742 ... ... 16 -0.225 15.775 208000 0.125 0 0.125 0.150 0.150 -0.034493
0.957338 ... ... 15.025 -0.225 14.800 209000 0.125 -0.025 0.150 0.150 0.125 -0.036253
0.950576 13.600 13.550 14.050 -0.225 13.825 210000 0.150 -0.025 0.175 0.200 0.175 -0.043418
0.943353 12.825 12.825 13.100 -0.250 12.850 211000 0.200 0 0.200 ... ... -0.055811
0.930949 ... ... 12.150 -0.250 11.900 212000 0.225 -0.025 0.250 0.275 0.250 -0.06392
0.917977 ... ... 11.200 -0.250 10.950 213000 0.275 -0.025 0.300 ... ... -0.077321
0.904159 ... ... 10.250 -0.250 10 214000 0.350 -0.025 0.375 0.375 0.375 -0.095732
0.885156 8.850 8.850 9.325 -0.250 9.075 215000 0.425 -0.025 0.450 0.600 0.450 -0.114905
0.861172 ... ... 8.425 -0.250 8.175 216000 0.525 0 0.525 0.700 0.600 -0.138995
0.832422 ... ... 7.550 -0.250 7.300 217000 0.625 -0.025 0.650 0.775 0.675 -0.164493
0.799028 6.275 5.500 6.700 -0.250 6.450 218000 0.775 -0.025 0.800 1.050 0.775 -0.198244
0.758469 5 4.500 5.900 -0.250 5.650 219000 0.975 -0.025 1 1.050 1.050 -0.239138
0.713883 5.250 4.275 5.125 -0.250 4.875 220000 1.225 -0.025 1.250 1.725 1.225 -0.285992
0.661839 4.225 3.450 4.425 -0.250 4.175 221000 1.500 -0.025 1.525 1.800 1.600 -0.336266
0.605761 3.450 2.800 3.775 -0.250 3.525 222000 1.850 -0.025 1.875 2.550 1.900 -0.392502
0.546088 3.200 2.375 3.175 -0.225 2.950 223000 2.275 0 2.275 2.875 2.325 -0.452261
0.485006 2.500 1.975 2.650 -0.225 2.425 224000 2.750 0 2.750 3.075 3.050 -0.513353
0.424009 2.100 1.600 2.175 -0.200 1.975 225000 3.300 0.025 3.275 3.675 3.350 -0.574282
0.365567 1.675 1.200 1.775 -0.175 1.600 226000 3.900 0.025 3.875 4.400 4.125 -0.634019
0.310219 1.250 0.975 1.450 -0.175 1.275 227000 4.575 0.025 4.550 ... ... -0.689732
0.258917 1.025 1 1.150 -0.150 1 228000 5.325 0.075 5.250 ... ... -0.738714
0.212811 0.700 0.700 0.925 -0.150 0.775 229000 6.100 0.100 6 6.350 6.350 -0.784452
0.176923 0.750 0.500 0.725 -0.100 0.625 230000 6.925 0.100 6.825 ... ... -0.823569
0.14182 ... ... 0.575 -0.100 0.475 231000 7.800 0.150 7.650 ... ... -0.854569
0.115425 ... ... 0.450 -0.075 0.375 232000 8.700 0.175 8.525 9.650 8.750 -0.880485
0.094385 ... ... 0.350 -0.050 0.300 233000 9.625 0.200 9.425 10.675 9.725 -0.901032
0.079073 ... ... 0.275 -0.025 0.250 234000 10.550 0.200 10.350 ... ... -0.920956
0.064463 0.175 0.175 0.225 -0.025 0.200 235000 11.500 0.200 11.300 12.475 12.475 -0.935301
0.050182 0.150 0.150 0.175 -0.025 0.150 236000 12.475 0.225 12.250 13.650 13.650 -0.943631
0.041933 0.150 0.125 0.150 -0.025 0.125 237000 13.450 0.225 13.225 13.725 13.725 -0.951412
0.039938 0.125 0.125 0.125 0 0.125 238000 14.425 0.225 14.200 14.450 14.425 -0.958781
0.032483 ... ... 0.100 0 0.100 239000 15.400 0.200 15.200 ... ... -0.965862
0.025153 ... ... 0.100 -0.025 0.075 240000 16.400 0.225 16.175 ... ... -0.966875
0.024122 ... ... 0.075 0 0.075 241000 17.375 0.200 17.175 ... ... -0.973441
0.023187 ... ... 0.075 0 0.075 242000 18.375 0.225 18.150 ... ... -0.974032
0.016407 ... ... 0.075 -0.025 0.050 243000 19.375 0.225 19.150 ... ... -0.974564
0.015819 0.075 0.075 0.050 0 0.050 244000 20.350 0.225 20.125 ... ... -0.980573
0.015281 ... ... 0.050 0 0.050 245000 21.350 0.225 21.125 ... ... -0.980805
0.014783 ... ... 0.025 0.025 0.050 246000 22.350 0.225 22.125 ... ... -0.981015
0.008293 ... ... 0.025 0 0.025 247000 23.350 0.250 23.100 ... ... -0.981207
0.008039 ... ... 0.025 0 0.025 248000 24.325 0.225 24.100 ... ... -0.986736
0.007801 ... ... 0.025 0 0.025 249000 25.325 0.225 25.100 ... ... -0.986709
0.00758 ... ... 0.025 0 0.025 250000 26.325 0.225 26.100 ... ... -0.986682
0.007373 ... ... 0.025 0 0.025 251000 27.325 0.225 27.100 27.850 27.850 -0.986655
0.007179 ... ... 0.025 0 0.025 252000 28.325 0.225 28.100 ... ... -0.986628
0.006997 ... ... 0.025 0 0.025 253000 29.325 0.225 29.100 ... ... -0.986601
0.006825 ... ... 0.025 0 0.025 254000 30.325 0.225 30.100 ... ... -0.986574
0.006664 ... ... 0.013 0.012 0.025 255000 31.325 0.225 31.100 ... ... -0.986547
0.003813 ... ... 0.013 0 0.013 256000 32.325 0.225 32.100 ... ... -0.98652
0.003727 ... ... 0.013 0 0.013 257000 33.325 0.225 33.100 ... ... -0.986493
0.003645 ... ... 0.013 0 0.013 258000 34.325 0.225 34.100 ... ... -0.986466
0.003567 ... ... 0.013 0 0.013 259000 35.325 0.225 35.100 ... ... -0.986439
0.003493 ... ... 0.013 0 0.013 260000 36.325 0.225 36.100 ... ... -0.986413
0.003422 ... ... 0.013 0 0.013 261000 37.325 0.225 37.100 ... ... -0.986386
0.003355 ... ... 0.013 0 0.013 262000 38.325 0.225 38.100 ... ... -0.986359
0.003291 ... ... 0.013 0 0.013 263000 39.325 0.225 39.100 ... ... -0.986332
0.00323 ... ... 0.013 0 0.013 264000 40.325 0.225 40.100 ... ... -0.986306
0.003172 ... ... 0.013 0 0.013 265000 41.325 0.225 41.100 41.800 41.800 -0.986279
0.003117 ... ... 0.013 0 0.013 266000 42.325 0.225 42.100 ... ... -0.986253
0.003063 ... ... 0.013 0 0.013 267000 43.325 0.225 43.100 ... ... -0.986226
0.003011 ... ... 0.013 0 0.013 268000 44.325 0.225 44.100 ... ... -0.9862
0.002961 ... ... 0.013 0 0.013 269000 45.325 0.225 45.100 ... ... -0.986173
0.002914 ... ... 0.013 0 0.013 270000 46.325 0.225 46.100 ... ... -0.986147
0.002869 ... ... 0.013 0 0.013 271000 47.325 0.225 47.100 ... ... -0.98612
0.002825 ... ... 0.013 0 0.013 272000 48.325 0.225 48.100 ... ... -0.986094
0.002783 ... ... 0.013 0 0.013 273000 49.325 0.225 49.100 ... ... -0.986067
0.002743 ... ... 0.013 0 0.013 274000 50.325 0.225 50.100 ... ... -0.986041
0.002703 ... ... 0.013 0 0.013 275000 51.325 0.225 51.100 ... ... -0.986014
0.002665 ... ... 0.013 0 0.013 276000 52.325 0.225 52.100 ... ... -0.985988
0.002628 ... ... 0.013 0 0.013 277000 53.325 0.225 53.100 ... ... -0.985962
0.002593 ... ... 0.013 0 0.013 278000 54.325 0.225 54.100 ... ... -0.985935
0.002559 ... ... ... ... 0.013 279000 55.325 ... ... ... ... -0.985909
0.002526 ... ... 0.013 0 0.013 280000 56.325 0.225 56.100 ... ... -0.985883
0.002463 ... ... 0.013 0 0.013 282000 58.325 0.225 58.100 ... ... -0.985831
0.002404 ... ... 0.013 0 0.013 284000 60.325 0.225 60.100 ... ... -0.985778
0.002348 ... ... 0.013 0 0.013 286000 62.325 0.225 62.100 ... ... -0.985726
0.002295 ... ... 0.013 0 0.013 288000 64.325 0.225 64.100 ... ... -0.985674
0.002246 ... ... 0.013 0 0.013 290000 66.325 0.225 66.100 ... ... -0.985623
0.002199 ... ... 0.013 0 0.013 292000 68.325 0.225 68.100 ... ... -0.985571
0.002154 ... ... 0.013 0 0.013 294000 70.325 0.225 70.100 ... ... -0.985519
0.002112 ... ... 0.013 0 0.013 296000 72.325 0.225 72.100 ... ... -0.985468
0.002072 ... ... 0.013 0 0.013 298000 74.325 0.225 74.100 ... ... -0.985417
0.002033 ... ... 0.013 0 0.013 300000 76.325 0.225 76.100 ... ... -0.985365
0.001997 ... ... 0.013 0 0.013 302000 78.325 0.225 78.100 ... ... -0.985314
0.001962 ... ... 0.013 0 0.013 304000 80.325 0.225 80.100 ... ... -0.985263
0.001929 ... ... 0.013 0 0.013 306000 82.325 0.225 82.100 ... ... -0.985213
0.001897 ... ... 0.013 0 0.013 308000 84.325 0.225 84.100 ... ... -0.985162
0.001866 ... ... 0.013 0 0.013 310000 86.325 0.225 86.100 ... ... -0.985111
0.001837 ... ... 0.013 0 0.013 312000 88.325 0.225 88.100 ... ... -0.985061
0.001809 ... ... 0.013 0 0.013 314000 90.325 0.225 90.100 ... ... -0.98501
0.001782 ... ... 0.013 0 0.013 316000 92.325 0.225 92.100 ... ... -0.98496
0.001757 ... ... 0.013 0 0.013 318000 94.325 0.225 94.100 ... ... -0.98491
0.001732 ... ... 0.013 0 0.013 320000 96.325 0.225 96.100 ... ... -0.984859
0.001708 ... ... 0.013 0 0.013 322000 98.325 0.225 98.100 ... ... -0.984809
0.001685 ... ... 0.013 0 0.013 324000 100.325 0.225 100.100 ... ... -0.984759
0.001662 ... ... 0.013 0 0.013 326000 102.325 0.225 102.100 ... ... -0.98471
0.001641 ... ... 0.013 0 0.013 328000 104.325 0.225 104.100 ... ... -0.98466
0.00162 ... ... 0.013 0 0.013 330000 106.325 0.225 106.100 ... ... -0.98461
0.0016 ... ... 0.013 0 0.013 332000 108.325 0.225 108.100 ... ... -0.984561
0.001581 ... ... ... ... 0.013 334000 110.325 ... ... ... ... -0.984511
0.001562 ... ... ... ... 0.013 336000 112.325 ... ... ... ... -0.984462

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.