DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 177.275
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.956112 ... ... 103.975 -0.700 103.275 74000 0.013 0 0.013 ... ... -0.00082
0.955606 ... ... 101.975 -0.700 101.275 76000 0.013 0 0.013 ... ... -0.000844
0.955105 ... ... 99.975 -0.700 99.275 78000 0.013 0 0.013 ... ... -0.00087
0.954609 ... ... 97.975 -0.700 97.275 80000 0.013 0 0.013 ... ... -0.000896
0.954118 ... ... 95.975 -0.700 95.275 82000 0.013 0 0.013 ... ... -0.000923
0.953631 ... ... 93.975 -0.700 93.275 84000 0.013 0 0.013 ... ... -0.000951
0.953149 ... ... 91.975 -0.700 91.275 86000 0.013 0 0.013 ... ... -0.00098
0.952671 ... ... 89.975 -0.700 89.275 88000 0.013 0 0.013 ... ... -0.00101
0.952197 ... ... 87.975 -0.700 87.275 90000 0.013 0 0.013 ... ... -0.001041
0.951727 ... ... 85.975 -0.700 85.275 92000 0.013 0 0.013 ... ... -0.001074
0.951261 ... ... 83.975 -0.700 83.275 94000 0.013 0 0.013 ... ... -0.001107
0.950798 ... ... 81.975 -0.700 81.275 96000 0.013 0 0.013 ... ... -0.001142
0.950339 ... ... 79.975 -0.700 79.275 98000 0.013 0 0.013 ... ... -0.001179
0.949884 ... ... 77.975 -0.700 77.275 100000 0.013 0 0.013 ... ... -0.001217
0.949432 ... ... 75.975 -0.700 75.275 102000 0.013 0 0.013 ... ... -0.001257
0.948983 ... ... 73.975 -0.700 73.275 104000 0.013 0 0.013 ... ... -0.001298
0.948537 ... ... 71.975 -0.700 71.275 106000 0.013 0 0.013 ... ... -0.001342
0.948094 ... ... 69.975 -0.700 69.275 108000 0.013 0 0.013 ... ... -0.001388
0.947655 ... ... 67.975 -0.700 67.275 110000 0.013 0 0.013 ... ... -0.001436
0.947218 ... ... 65.975 -0.700 65.275 112000 0.013 0 0.013 ... ... -0.001486
0.946784 ... ... 63.975 -0.700 63.275 114000 0.013 0 0.013 ... ... -0.00154
0.946353 ... ... 61.975 -0.700 61.275 116000 0.013 0 0.013 ... ... -0.001596
0.945924 ... ... 59.975 -0.700 59.275 118000 0.013 0 0.013 ... ... -0.001656
0.945498 ... ... 57.975 -0.700 57.275 120000 0.013 0 0.013 ... ... -0.001719
0.945074 ... ... 55.975 -0.700 55.275 122000 0.025 0 0.025 ... ... -0.003167
0.944653 ... ... 53.975 -0.700 53.275 124000 0.025 0 0.025 ... ... -0.003293
0.944235 ... ... 51.975 -0.700 51.275 126000 0.025 0 0.025 ... ... -0.003427
0.943818 ... ... 49.975 -0.700 49.275 128000 0.050 0 0.050 ... ... -0.006238
0.943404 ... ... 47.975 -0.700 47.275 130000 0.075 0 0.075 ... ... -0.008946
0.942992 ... ... 45.975 -0.700 45.275 132000 0.100 0 0.100 ... ... -0.011655
0.942583 ... ... 43.975 -0.700 43.275 134000 0.150 0.025 0.125 ... ... -0.016541
0.94087 ... ... 41.975 -0.675 41.300 136000 0.200 0.025 0.175 ... ... -0.021382
0.939027 ... ... 40.025 -0.700 39.325 138000 0.250 0 0.250 ... ... -0.026288
0.934286 ... ... 38.075 -0.675 37.400 140000 0.350 0.025 0.325 ... ... -0.034912
0.929247 ... ... 36.150 -0.675 35.475 142000 0.450 0.025 0.425 ... ... -0.043466
0.921176 ... ... 34.275 -0.675 33.600 144000 0.575 0.025 0.550 ... ... -0.053676
0.911457 ... ... 32.400 -0.650 31.750 146000 0.725 0.025 0.700 ... ... -0.065441
0.900117 ... ... 30.600 -0.675 29.925 148000 0.900 0.025 0.875 ... ... -0.078688
0.884883 ... ... 28.800 -0.625 28.175 150000 1.125 0.050 1.075 ... ... -0.094603
0.869415 ... ... 27.075 -0.650 26.425 152000 1.400 0.075 1.325 ... ... -0.11287
0.850528 ... ... 25.375 -0.625 24.750 154000 1.700 0.075 1.625 ... ... -0.132202
0.830475 ... ... 23.725 -0.625 23.100 156000 2.050 0.100 1.950 ... ... -0.153573
0.80759 ... ... 22.125 -0.600 21.525 158000 2.450 0.100 2.350 ... ... -0.176778
0.783028 ... ... 20.575 -0.575 20 160000 2.900 0.125 2.775 ... ... -0.201637
0.756941 ... ... 19.075 -0.550 18.525 162000 3.400 0.125 3.275 ... ... -0.228001
0.728934 ... ... 17.650 -0.525 17.125 164000 3.975 0.150 3.825 ... ... -0.256274
0.699822 ... ... 16.300 -0.525 15.775 166000 4.625 0.175 4.450 ... ... -0.286067
0.669354 ... ... 15 -0.500 14.500 168000 5.325 0.200 5.125 ... ... -0.316671
0.638131 ... ... 13.775 -0.500 13.275 170000 6.075 0.200 5.875 ... ... -0.34801
0.606061 ... ... 12.600 -0.475 12.125 172000 6.925 0.250 6.675 ... ... -0.380344
0.573474 ... ... 11.500 -0.450 11.050 174000 7.825 0.250 7.575 ... ... -0.412925
0.540697 ... ... 10.450 -0.400 10.050 176000 8.775 0.275 8.500 ... ... -0.445697
0.50795 ... ... 9.500 -0.400 9.100 178000 9.825 0.300 9.525 ... ... -0.478393
0.475489 ... ... 8.600 -0.375 8.225 180000 10.925 0.325 10.600 ... ... -0.510804
0.443372 ... ... 7.750 -0.350 7.400 182000 12.075 0.350 11.725 ... ... -0.542856
0.412041 ... ... 6.975 -0.325 6.650 184000 13.300 0.375 12.925 ... ... -0.574107
0.381404 6.250 6.250 6.250 -0.300 5.950 186000 14.600 0.400 14.200 ... ... -0.604209
0.352096 ... ... 5.600 -0.275 5.325 188000 15.925 0.400 15.525 ... ... -0.633849
0.323885 ... ... 5 -0.250 4.750 190000 17.325 0.425 16.900 ... ... -0.661939
0.296224 ... ... 4.450 -0.250 4.200 192000 18.775 0.450 18.325 ... ... -0.688778
0.270569 ... ... 3.950 -0.225 3.725 194000 20.275 0.475 19.800 ... ... -0.714207
0.246487 ... ... 3.500 -0.200 3.300 196000 21.825 0.500 21.325 ... ... -0.738053
0.223249 ... ... 3.100 -0.200 2.900 198000 23.425 0.525 22.900 ... ... -0.760126
0.201834 ... ... 2.725 -0.175 2.550 200000 25.050 0.525 24.525 ... ... -0.781204
0.182469 ... ... 2.400 -0.150 2.250 202000 26.725 0.550 26.175 ... ... -0.800237
0.163089 ... ... 2.100 -0.150 1.950 204000 28.425 0.550 27.875 ... ... -0.818116
0.145959 ... ... 1.825 -0.125 1.700 206000 30.175 0.575 29.600 ... ... -0.833629
0.130044 ... ... 1.600 -0.125 1.475 208000 31.925 0.575 31.350 ... ... -0.849023
0.116792 ... ... 1.400 -0.100 1.300 210000 33.725 0.600 33.125 ... ... -0.861823
0.103593 ... ... 1.200 -0.075 1.125 212000 35.550 0.625 34.925 ... ... -0.873151
0.091842 ... ... 1.050 -0.075 0.975 214000 37.400 0.625 36.775 ... ... -0.882947
0.080048 ... ... 0.900 -0.075 0.825 216000 39.250 0.625 38.625 ... ... -0.892579
0.071442 ... ... 0.775 -0.050 0.725 218000 41.125 0.625 40.500 ... ... -0.900635
0.062885 ... ... 0.675 -0.050 0.625 220000 43.025 0.650 42.375 ... ... -0.907057
0.054302 ... ... 0.575 -0.050 0.525 222000 44.950 0.650 44.300 ... ... -0.91181
0.047495 ... ... 0.500 -0.050 0.450 224000 46.875 0.650 46.225 ... ... -0.916396
0.040664 ... ... 0.425 -0.050 0.375 226000 48.825 0.675 48.150 ... ... -0.919328
0.035778 ... ... 0.350 -0.025 0.325 228000 50.775 0.675 50.100 ... ... -0.922128
0.030906 ... ... 0.300 -0.025 0.275 230000 52.750 0.675 52.075 ... ... -0.923336
0.026005 ... ... 0.250 -0.025 0.225 232000 54.725 0.675 54.050 ... ... -0.924469
0.023271 ... ... 0.225 -0.025 0.200 234000 56.725 0.700 56.025 ... ... -0.924129
0.020573 ... ... 0.200 -0.025 0.175 236000 58.725 0.700 58.025 ... ... -0.92379
0.017894 ... ... 0.150 0 0.150 238000 60.725 0.700 60.025 ... ... -0.923453
0.015217 ... ... 0.125 0 0.125 240000 62.725 0.700 62.025 ... ... -0.923116
0.012519 ... ... 0.125 -0.025 0.100 242000 64.725 0.700 64.025 ... ... -0.92278
0.009767 ... ... 0.100 -0.025 0.075 244000 66.725 0.700 66.025 ... ... -0.922445
0.009585 ... ... 0.075 0 0.075 246000 68.725 0.700 68.025 ... ... -0.92211
0.006782 ... ... 0.075 -0.025 0.050 248000 70.725 0.700 70.025 ... ... -0.921777
0.006661 ... ... 0.050 0 0.050 250000 72.725 0.700 72.025 ... ... -0.921444
0.006545 ... ... 0.050 0 0.050 252000 74.725 0.700 74.025 ... ... -0.921112
0.003634 ... ... 0.050 -0.025 0.025 254000 76.725 0.700 76.025 ... ... -0.920781
0.003572 ... ... 0.025 0 0.025 256000 78.725 0.700 78.025 ... ... -0.920451
0.003514 ... ... 0.025 0 0.025 258000 80.725 0.700 80.025 ... ... -0.920122
0.003459 ... ... 0.025 0 0.025 260000 82.725 0.700 82.025 ... ... -0.919794
0.003405 ... ... 0.025 0 0.025 262000 84.725 0.700 84.025 ... ... -0.919466
0.003355 ... ... 0.025 0 0.025 264000 86.725 0.700 86.025 ... ... -0.919139
0.001842 ... ... 0.025 -0.013 0.013 266000 88.725 0.700 88.025 ... ... -0.918813
0.001816 ... ... 0.013 0 0.013 268000 90.725 0.700 90.025 ... ... -0.918488
0.00179 ... ... 0.013 0 0.013 270000 92.725 0.700 92.025 ... ... -0.918163
0.001765 ... ... 0.013 0 0.013 272000 94.725 0.700 94.025 ... ... -0.917839
0.001741 ... ... 0.013 0 0.013 274000 96.725 0.700 96.025 ... ... -0.917516
0.001719 ... ... 0.013 0 0.013 276000 98.725 0.700 98.025 ... ... -0.917194
0.001696 ... ... 0.013 0 0.013 278000 100.725 0.700 100.025 ... ... -0.916872
0.001675 ... ... 0.013 0 0.013 280000 102.725 0.700 102.025 ... ... -0.916551
0.001655 ... ... 0.013 0 0.013 282000 104.725 0.700 104.025 ... ... -0.916231
0.001635 ... ... 0.013 0 0.013 284000 106.725 0.700 106.025 ... ... -0.915911
0.001616 ... ... 0.013 0 0.013 286000 108.725 0.700 108.025 ... ... -0.915592
0.001597 ... ... 0.013 0 0.013 288000 110.725 0.700 110.025 ... ... -0.915274
0.001579 ... ... 0.013 0 0.013 290000 112.725 0.700 112.025 ... ... -0.914957
0.001562 ... ... 0.013 0 0.013 292000 114.725 0.700 114.025 ... ... -0.91464
0.001545 ... ... 0.013 0 0.013 294000 116.725 0.700 116.025 ... ... -0.914324
0.001529 ... ... 0.013 0 0.013 296000 118.725 0.700 118.025 ... ... -0.914008
0.001513 ... ... 0.013 0 0.013 298000 120.725 0.700 120.025 ... ... -0.913693
0.001498 ... ... 0.013 0 0.013 300000 122.725 0.700 122.025 ... ... -0.913379
0.001483 ... ... 0.013 0 0.013 302000 124.725 0.700 124.025 ... ... -0.913066
0.001468 ... ... 0.013 0 0.013 304000 126.725 0.700 126.025 ... ... -0.912753
0.001454 ... ... 0.013 0 0.013 306000 128.725 0.700 128.025 ... ... -0.912441
0.001441 ... ... 0.013 0 0.013 308000 130.725 0.700 130.025 ... ... -0.912129
0.001427 ... ... 0.013 0 0.013 310000 132.725 0.700 132.025 ... ... -0.911818
0.001414 ... ... 0.013 0 0.013 312000 134.725 0.700 134.025 ... ... -0.911507
0.001402 ... ... 0.013 0 0.013 314000 136.725 0.700 136.025 ... ... -0.911198
0.00139 ... ... 0.013 0 0.013 316000 138.725 0.700 138.025 ... ... -0.910888
0.001378 ... ... 0.013 0 0.013 318000 140.725 0.700 140.025 ... ... -0.91058
0.001366 ... ... 0.013 0 0.013 320000 142.725 0.700 142.025 ... ... -0.910272
0.001355 ... ... 0.013 0 0.013 322000 144.725 0.700 144.025 ... ... -0.909964
0.001344 ... ... 0.013 0 0.013 324000 146.725 0.700 146.025 ... ... -0.909658
0.001333 ... ... 0.013 0 0.013 326000 148.725 0.700 148.025 ... ... -0.909351
0.001323 ... ... 0.013 0 0.013 328000 150.725 0.700 150.025 ... ... -0.909046
0.001312 ... ... 0.013 0 0.013 330000 152.725 0.700 152.025 ... ... -0.90874
0.001302 ... ... 0.013 0 0.013 332000 154.725 0.700 154.025 ... ... -0.908436
0.001292 ... ... 0.013 0 0.013 334000 156.725 0.700 156.025 ... ... -0.908132
0.001283 ... ... 0.013 0 0.013 336000 158.725 0.700 158.025 ... ... -0.907828
0.001273 ... ... 0.013 0 0.013 338000 160.725 0.700 160.025 ... ... -0.907525
0.001264 ... ... 0.013 0 0.013 340000 162.725 0.700 162.025 ... ... -0.907223
0.001255 ... ... 0.013 0 0.013 342000 164.725 0.700 164.025 ... ... -0.906921
0.001247 ... ... 0.013 0 0.013 344000 166.725 0.700 166.025 ... ... -0.90662
0.001238 ... ... 0.013 0 0.013 346000 168.725 0.700 168.025 ... ... -0.906319
0.00123 ... ... 0.013 0 0.013 348000 170.725 0.700 170.025 ... ... -0.906019
0.001222 ... ... 0.013 0 0.013 350000 172.725 0.700 172.025 ... ... -0.905719
0.001214 ... ... 0.013 0 0.013 352000 174.725 0.700 174.025 ... ... -0.90542
0.001206 ... ... 0.013 0 0.013 354000 176.725 0.700 176.025 ... ... -0.905121
0.001198 ... ... 0.013 0 0.013 356000 178.725 0.700 178.025 ... ... -0.904823
0.001191 ... ... 0.013 0 0.013 358000 180.725 0.700 180.025 ... ... -0.904525
0.001183 ... ... 0.013 0 0.013 360000 182.725 0.700 182.025 ... ... -0.904228
0.001176 ... ... 0.013 0 0.013 362000 184.725 0.700 184.025 ... ... -0.903931
0.001169 ... ... 0.013 0 0.013 364000 186.725 0.700 186.025 ... ... -0.903635
0.001162 ... ... 0.013 0 0.013 366000 188.725 0.700 188.025 ... ... -0.903339
0.001155 ... ... 0.013 0 0.013 368000 190.725 0.700 190.025 ... ... -0.903044
0.001148 ... ... 0.013 0 0.013 370000 192.725 0.700 192.025 ... ... -0.902749
0.001142 ... ... 0.013 0 0.013 372000 194.725 0.700 194.025 ... ... -0.902455
0.001135 ... ... 0.013 0 0.013 374000 196.725 0.700 196.025 ... ... -0.902161
0.001129 ... ... 0.013 0 0.013 376000 198.725 0.700 198.025 ... ... -0.901867
0.001123 ... ... 0.013 0 0.013 378000 200.725 0.700 200.025 ... ... -0.901574
0.001117 ... ... 0.013 0 0.013 380000 202.725 0.700 202.025 ... ... -0.901282
0.001111 ... ... 0.013 0 0.013 382000 204.725 0.700 204.025 ... ... -0.90099
0.001105 ... ... 0.013 0 0.013 384000 206.725 0.700 206.025 ... ... -0.900698
0.001099 ... ... 0.013 0 0.013 386000 208.725 0.700 208.025 ... ... -0.900407
0.001094 ... ... 0.013 0 0.013 388000 210.725 0.700 210.025 ... ... -0.900117
0.001088 ... ... 0.013 0 0.013 390000 212.725 0.700 212.025 ... ... -0.899826
0.001082 ... ... 0.013 0 0.013 392000 214.725 0.700 214.025 ... ... -0.899537
0.001077 ... ... 0.013 0 0.013 394000 216.725 0.700 216.025 ... ... -0.899247
0.001072 ... ... 0.013 0 0.013 396000 218.725 0.700 218.025 ... ... -0.898958
0.001067 ... ... 0.013 0 0.013 398000 220.725 0.700 220.025 ... ... -0.89867
0.001061 ... ... 0.013 0 0.013 400000 222.725 0.700 222.025 ... ... -0.898382
0.001056 ... ... 0.013 0 0.013 402000 224.725 0.700 224.025 ... ... -0.898094

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.