DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 195.025
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.955301 ... ... 105 0.025 105.025 90000 0.013 0 0.013 ... ... -0.000849
0.954869 ... ... 103 0.025 103.025 92000 0.013 0 0.013 ... ... -0.000873
0.954441 ... ... 101 0.025 101.025 94000 0.013 0 0.013 ... ... -0.000897
0.954016 ... ... 99 0.025 99.025 96000 0.013 0 0.013 ... ... -0.000922
0.953595 ... ... 97 0.025 97.025 98000 0.013 0 0.013 ... ... -0.000948
0.953176 ... ... 95 0.025 95.025 100000 0.013 0 0.013 ... ... -0.000974
0.952761 ... ... 93 0.025 93.025 102000 0.013 0 0.013 ... ... -0.001002
0.952349 ... ... 91 0.025 91.025 104000 0.013 0 0.013 ... ... -0.00103
0.95194 ... ... 89 0.025 89.025 106000 0.013 0 0.013 ... ... -0.00106
0.951533 ... ... 87 0.025 87.025 108000 0.013 0 0.013 ... ... -0.001091
0.951129 ... ... 85 0.025 85.025 110000 0.013 0 0.013 ... ... -0.001123
0.950728 ... ... 83 0.025 83.025 112000 0.013 0 0.013 ... ... -0.001156
0.95033 ... ... 81 0.025 81.025 114000 0.013 0 0.013 ... ... -0.001191
0.949934 ... ... 79 0.025 79.025 116000 0.013 0 0.013 ... ... -0.001227
0.949541 ... ... 77 0.025 77.025 118000 0.013 0 0.013 ... ... -0.001265
0.94915 ... ... 75 0.025 75.025 120000 0.013 0 0.013 ... ... -0.001305
0.948762 ... ... 73 0.025 73.025 122000 0.013 0 0.013 ... ... -0.001346
0.948376 ... ... 71 0.025 71.025 124000 0.013 0 0.013 ... ... -0.00139
0.947992 ... ... 69 0.025 69.025 126000 0.013 0 0.013 ... ... -0.001435
0.94761 ... ... 67 0.025 67.025 128000 0.013 0 0.013 ... ... -0.001483
0.94723 ... ... 65 0.025 65.025 130000 0.025 0 0.025 ... ... -0.002726
0.946852 ... ... 63 0.025 63.025 132000 0.025 0 0.025 ... ... -0.00282
0.946477 ... ... 61 0.025 61.025 134000 0.025 0 0.025 ... ... -0.002919
0.946103 ... ... 59 0.025 59.025 136000 0.050 0 0.050 ... ... -0.005301
0.945732 ... ... 57 0.025 57.025 138000 0.050 0 0.050 ... ... -0.005492
0.945362 ... ... 55 0.025 55.025 140000 0.075 0 0.075 ... ... -0.007851
0.944994 ... ... 53 0.025 53.025 142000 0.100 0 0.100 ... ... -0.010191
0.944628 ... ... 51 0.025 51.025 144000 0.150 0 0.150 ... ... -0.014421
0.944264 ... ... 49 0.025 49.025 146000 0.175 0 0.175 ... ... -0.016817
0.942746 ... ... 47.025 0.025 47.050 148000 0.225 -0.025 0.250 ... ... -0.021053
0.941128 ... ... 45.050 0.025 45.075 150000 0.300 0 0.300 ... ... -0.026972
0.936981 ... ... 43.125 0.025 43.150 152000 0.375 -0.025 0.400 ... ... -0.032883
0.932611 ... ... 41.225 0 41.225 154000 0.500 0 0.500 ... ... -0.041774
0.92563 ... ... 39.325 0.025 39.350 156000 0.600 -0.025 0.625 ... ... -0.049221
0.917266 ... ... 37.475 0.025 37.500 158000 0.750 0 0.750 ... ... -0.059418
0.908647 ... ... 35.650 0 35.650 160000 0.925 0 0.925 ... ... -0.070847
0.897593 ... ... 33.850 0 33.850 162000 1.125 0 1.125 ... ... -0.083448
0.884292 ... ... 32.075 0.025 32.100 164000 1.350 0 1.350 ... ... -0.097174
0.869871 ... ... 30.350 0.025 30.375 166000 1.625 0 1.625 ... ... -0.112958
0.853497 ... ... 28.675 0.025 28.700 168000 1.925 0 1.925 ... ... -0.129682
0.836149 ... ... 27.025 0.025 27.050 170000 2.275 0 2.275 ... ... -0.148164
0.817095 ... ... 25.425 0.025 25.450 172000 2.650 -0.025 2.675 ... ... -0.167475
0.796508 ... ... 23.900 0 23.900 174000 3.100 0 3.100 ... ... -0.188976
0.774544 ... ... 22.400 0 22.400 176000 3.575 -0.025 3.600 ... ... -0.211116
0.75135 ... ... 20.950 0 20.950 178000 4.100 -0.025 4.125 ... ... -0.234477
0.727059 ... ... 19.550 0 19.550 180000 4.700 -0.025 4.725 ... ... -0.259373
0.70142 ... ... 18.225 0 18.225 182000 5.350 -0.025 5.375 ... ... -0.285096
0.674754 ... ... 16.950 0.025 16.975 184000 6.050 -0.025 6.075 ... ... -0.311536
0.647834 ... ... 15.750 0 15.750 186000 6.825 -0.025 6.850 ... ... -0.338825
0.620224 ... ... 14.600 0 14.600 188000 7.650 -0.025 7.675 ... ... -0.366495
0.592318 ... ... 13.500 0 13.500 190000 8.525 -0.025 8.550 ... ... -0.394453
0.564208 ... ... 12.450 0 12.450 192000 9.450 -0.025 9.475 ... ... -0.422608
0.535985 ... ... 11.450 0 11.450 194000 10.425 -0.050 10.475 ... ... -0.450867
0.507746 10.500 10.500 10.525 -0.025 10.500 196000 11.475 -0.025 11.500 ... ... -0.479041
0.479586 ... ... 9.600 0 9.600 198000 12.550 -0.025 12.575 ... ... -0.507159
0.451606 ... ... 8.750 0 8.750 200000 13.675 -0.025 13.700 ... ... -0.53509
0.423913 ... ... 7.950 0 7.950 202000 14.850 -0.025 14.875 ... ... -0.562728
0.396618 ... ... 7.200 0 7.200 204000 16.075 -0.025 16.100 ... ... -0.589961
0.36984 ... ... 6.500 0 6.500 206000 17.375 -0.025 17.400 ... ... -0.616252
0.344192 ... ... 5.875 0 5.875 208000 18.700 -0.025 18.725 ... ... -0.642242
0.318906 ... ... 5.275 0 5.275 210000 20.100 -0.025 20.125 ... ... -0.666899
0.294551 ... ... 4.750 -0.025 4.725 212000 21.525 -0.025 21.550 ... ... -0.691099
0.271962 ... ... 4.250 0 4.250 214000 23.025 -0.025 23.050 ... ... -0.713533
0.250017 ... ... 3.800 0 3.800 216000 24.550 -0.025 24.575 ... ... -0.735315
0.229508 ... ... 3.400 0 3.400 218000 26.125 -0.025 26.150 ... ... -0.755657
0.209762 ... ... 3.025 0 3.025 220000 27.750 -0.025 27.775 ... ... -0.774376
0.191715 ... ... 2.700 0 2.700 222000 29.400 -0.025 29.425 ... ... -0.79219
0.174594 ... ... 2.400 0 2.400 224000 31.100 -0.025 31.125 ... ... -0.808114
0.158433 ... ... 2.125 0 2.125 226000 32.800 -0.025 32.825 ... ... -0.823969
0.143279 ... ... 1.900 -0.025 1.875 228000 34.550 -0.025 34.575 ... ... -0.837745
0.130351 ... ... 1.675 0 1.675 230000 36.325 -0.025 36.350 ... ... -0.85035
0.117452 ... ... 1.475 0 1.475 232000 38.125 -0.025 38.150 ... ... -0.861728
0.105757 ... ... 1.300 0 1.300 234000 39.925 -0.050 39.975 ... ... -0.873017
0.095349 ... ... 1.150 0 1.150 236000 41.775 -0.025 41.800 ... ... -0.881804
0.084929 ... ... 1 0 1 238000 43.625 -0.025 43.650 ... ... -0.890459
0.075868 ... ... 0.875 0 0.875 240000 45.500 -0.025 45.525 ... ... -0.897724
0.068268 ... ... 0.775 0 0.775 242000 47.400 -0.025 47.425 ... ... -0.903552
0.060682 ... ... 0.675 0 0.675 244000 49.300 -0.025 49.325 ... ... -0.909242
0.053056 ... ... 0.600 -0.025 0.575 246000 51.225 -0.025 51.250 ... ... -0.913468
0.04701 ... ... 0.525 -0.025 0.500 248000 53.150 -0.025 53.175 ... ... -0.917569
0.042664 ... ... 0.450 0 0.450 250000 55.100 -0.025 55.125 ... ... -0.920209
0.036598 ... ... 0.400 -0.025 0.375 252000 57.050 -0.025 57.075 ... ... -0.922745
0.032271 ... ... 0.325 0 0.325 254000 59.025 -0.025 59.050 ... ... -0.923865
0.029807 ... ... 0.300 0 0.300 256000 61 -0.025 61.025 ... ... -0.924923
0.025495 ... ... 0.250 0 0.250 258000 62.975 -0.025 63 ... ... -0.925925
0.023095 ... ... 0.225 0 0.225 260000 64.975 -0.025 65 ... ... -0.925625
0.018698 ... ... 0.200 -0.025 0.175 262000 66.975 -0.025 67 ... ... -0.925326
0.016291 ... ... 0.150 0 0.150 264000 68.975 -0.025 69 ... ... -0.925027
0.016004 ... ... 0.150 0 0.150 266000 70.975 -0.025 71 ... ... -0.924729
0.013635 ... ... 0.125 0 0.125 268000 72.975 -0.025 73 ... ... -0.924432
0.011236 ... ... 0.100 0 0.100 270000 74.975 -0.025 75 ... ... -0.924136
0.008778 ... ... 0.100 -0.025 0.075 272000 76.975 -0.025 77 ... ... -0.92384
0.008635 ... ... 0.075 0 0.075 274000 78.975 -0.025 79 ... ... -0.923545
0.008499 ... ... 0.075 0 0.075 276000 80.975 -0.025 81 ... ... -0.92325
0.006019 ... ... 0.050 0 0.050 278000 82.975 -0.025 83 ... ... -0.922956
0.005928 ... ... 0.050 0 0.050 280000 84.975 -0.025 85 ... ... -0.922663
0.00584 ... ... 0.050 0 0.050 282000 86.975 -0.025 87 ... ... -0.922371
0.003242 ... ... 0.025 0 0.025 284000 88.975 -0.025 89 ... ... -0.922079
0.003195 ... ... 0.025 0 0.025 286000 90.975 -0.025 91 ... ... -0.921788
0.00315 ... ... 0.025 0 0.025 288000 92.975 -0.025 93 ... ... -0.921497
0.003106 ... ... 0.025 0 0.025 290000 94.975 -0.025 95 ... ... -0.921207
0.003065 ... ... 0.025 0 0.025 292000 96.975 -0.025 97 ... ... -0.920918
0.003025 ... ... 0.025 0 0.025 294000 98.975 -0.025 99 ... ... -0.920629
0.002986 ... ... 0.025 0 0.025 296000 100.975 -0.025 101 ... ... -0.920341
0.00164 ... ... 0.013 0 0.013 298000 102.975 -0.025 103 ... ... -0.920054
0.00162 ... ... 0.013 0 0.013 300000 104.975 -0.025 105 ... ... -0.919767
0.0016 ... ... 0.013 0 0.013 302000 106.975 -0.025 107 ... ... -0.919481
0.001581 ... ... 0.013 0 0.013 304000 108.975 -0.025 109 ... ... -0.919195
0.001562 ... ... 0.013 0 0.013 306000 110.975 -0.025 111 ... ... -0.91891
0.001545 ... ... 0.013 0 0.013 308000 112.975 -0.025 113 ... ... -0.918626
0.001527 ... ... 0.013 0 0.013 310000 114.975 -0.025 115 ... ... -0.918342
0.00151 ... ... 0.013 0 0.013 312000 116.975 -0.025 117 ... ... -0.918058
0.001494 ... ... 0.013 0 0.013 314000 118.975 -0.025 119 ... ... -0.917776
0.001478 ... ... 0.013 0 0.013 316000 120.975 -0.025 121 ... ... -0.917493
0.001463 ... ... 0.013 0 0.013 318000 122.975 -0.025 123 ... ... -0.917212
0.001448 ... ... 0.013 0 0.013 320000 124.975 -0.025 125 ... ... -0.916931
0.001434 ... ... 0.013 0 0.013 322000 126.975 -0.025 127 ... ... -0.91665
0.00142 ... ... 0.013 0 0.013 324000 128.975 -0.025 129 ... ... -0.91637
0.001407 ... ... 0.013 0 0.013 326000 130.975 -0.025 131 ... ... -0.91609
0.001393 ... ... 0.013 0 0.013 328000 132.975 -0.025 133 ... ... -0.915811
0.00138 ... ... 0.013 0 0.013 330000 134.975 -0.025 135 ... ... -0.915533
0.001368 ... ... 0.013 0 0.013 332000 136.975 -0.025 137 ... ... -0.915255
0.001355 ... ... 0.013 0 0.013 334000 138.975 -0.025 139 ... ... -0.914977
0.001344 ... ... 0.013 0 0.013 336000 140.975 -0.025 141 ... ... -0.9147
0.001332 ... ... 0.013 0 0.013 338000 142.975 -0.025 143 ... ... -0.914424
0.001321 ... ... 0.013 0 0.013 340000 144.975 -0.025 145 ... ... -0.914148
0.00131 ... ... 0.013 0 0.013 342000 146.975 -0.025 147 ... ... -0.913873
0.001299 ... ... 0.013 0 0.013 344000 148.975 -0.025 149 ... ... -0.913598
0.001289 ... ... 0.013 0 0.013 346000 150.975 -0.025 151 ... ... -0.913323
0.001279 ... ... 0.013 0 0.013 348000 152.975 -0.025 153 ... ... -0.913049
0.001269 ... ... 0.013 0 0.013 350000 154.975 -0.025 155 ... ... -0.912776
0.001259 ... ... 0.013 0 0.013 352000 156.975 -0.025 157 ... ... -0.912503
0.001249 ... ... 0.013 0 0.013 354000 158.975 -0.025 159 ... ... -0.91223
0.00124 ... ... 0.013 0 0.013 356000 160.975 -0.025 161 ... ... -0.911958
0.001231 ... ... 0.013 0 0.013 358000 162.975 -0.025 163 ... ... -0.911687
0.001222 ... ... 0.013 0 0.013 360000 164.975 -0.025 165 ... ... -0.911415
0.001213 ... ... 0.013 0 0.013 362000 166.975 -0.025 167 ... ... -0.911145
0.001205 ... ... 0.013 0 0.013 364000 168.975 -0.025 169 ... ... -0.910874
0.001196 ... ... 0.013 0 0.013 366000 170.975 -0.025 171 ... ... -0.910605
0.001188 ... ... 0.013 0 0.013 368000 172.975 -0.025 173 ... ... -0.910335
0.00118 ... ... 0.013 0 0.013 370000 174.975 -0.025 175 ... ... -0.910066
0.001173 ... ... 0.013 0 0.013 372000 176.975 -0.025 177 ... ... -0.909798
0.001165 ... ... 0.013 0 0.013 374000 178.975 -0.025 179 ... ... -0.90953
0.001157 ... ... 0.013 0 0.013 376000 180.975 -0.025 181 ... ... -0.909262
0.00115 ... ... 0.013 0 0.013 378000 182.975 -0.025 183 ... ... -0.908995
0.001143 ... ... 0.013 0 0.013 380000 184.975 -0.025 185 ... ... -0.908728
0.001136 ... ... 0.013 0 0.013 382000 186.975 -0.025 187 ... ... -0.908462
0.001129 ... ... 0.013 0 0.013 384000 188.975 -0.025 189 ... ... -0.908196
0.001122 ... ... 0.013 0 0.013 386000 190.975 -0.025 191 ... ... -0.907931
0.001115 ... ... 0.013 0 0.013 388000 192.975 -0.025 193 ... ... -0.907665
0.001109 ... ... 0.013 0 0.013 390000 194.975 -0.025 195 ... ... -0.907401
0.001102 ... ... 0.013 0 0.013 392000 196.975 -0.025 197 ... ... -0.907136
0.001096 ... ... 0.013 0 0.013 394000 198.975 -0.025 199 ... ... -0.906873
0.00109 ... ... 0.013 0 0.013 396000 200.975 -0.025 201 ... ... -0.906609
0.001084 ... ... 0.013 0 0.013 398000 202.975 -0.025 203 ... ... -0.906346

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.