DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 183.025
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.942799 ... ... 101.025 0 101.025 82000 0.013 0 0.013 ... ... -0.000864
0.942196 ... ... 99.025 0 99.025 84000 0.013 0 0.013 ... ... -0.000889
0.941598 ... ... 97.025 0 97.025 86000 0.013 0 0.013 ... ... -0.000915
0.941006 ... ... 95.025 0 95.025 88000 0.013 0 0.013 ... ... -0.000942
0.940418 ... ... 93.025 0 93.025 90000 0.013 0 0.013 ... ... -0.00097
0.939836 ... ... 91.025 0 91.025 92000 0.013 0 0.013 ... ... -0.000999
0.939258 ... ... 89.025 0 89.025 94000 0.013 0 0.013 ... ... -0.001029
0.938685 ... ... 87.025 0 87.025 96000 0.013 0 0.013 ... ... -0.00106
0.938116 ... ... 85.025 0 85.025 98000 0.013 0 0.013 ... ... -0.001093
0.937552 ... ... 83.025 0 83.025 100000 0.013 0 0.013 ... ... -0.001126
0.936992 ... ... 81.025 0 81.025 102000 0.013 0 0.013 ... ... -0.001161
0.936436 ... ... 79.025 0 79.025 104000 0.013 0 0.013 ... ... -0.001198
0.935883 ... ... 77.025 0 77.025 106000 0.013 0 0.013 ... ... -0.001236
0.935335 ... ... 75.025 0 75.025 108000 0.013 0 0.013 ... ... -0.001276
0.93479 ... ... 73.025 0 73.025 110000 0.013 0 0.013 ... ... -0.001318
0.934249 ... ... 71.025 0 71.025 112000 0.013 0 0.013 ... ... -0.001361
0.933711 ... ... 69.025 0 69.025 114000 0.013 0 0.013 ... ... -0.001407
0.933177 ... ... 67.025 0 67.025 116000 0.025 0 0.025 ... ... -0.002586
0.932646 ... ... 65.025 0 65.025 118000 0.025 0 0.025 ... ... -0.002675
0.932119 ... ... 63.025 0 63.025 120000 0.025 0 0.025 ... ... -0.00277
0.931594 ... ... 61.025 0 61.025 122000 0.050 0 0.050 ... ... -0.00503
0.931073 ... ... 59.025 0 59.025 124000 0.075 0 0.075 ... ... -0.007188
0.930554 ... ... 57.025 0 57.025 126000 0.100 0 0.100 ... ... -0.009324
0.930038 ... ... 55.025 0 55.025 128000 0.125 0 0.125 ... ... -0.01148
0.929526 ... ... 53.025 0 53.025 130000 0.150 0 0.150 ... ... -0.013683
0.929016 ... ... 51.025 0 51.025 132000 0.200 0 0.200 ... ... -0.017619
0.928509 ... ... 49.025 0 49.025 134000 0.250 -0.025 0.275 ... ... -0.021564
0.927036 ... ... 47.050 0 47.050 136000 0.325 0 0.325 ... ... -0.027079
0.924479 ... ... 45.100 0 45.100 138000 0.425 0 0.425 ... ... -0.034011
0.920745 ... ... 43.200 -0.025 43.175 140000 0.525 0 0.525 ... ... -0.040917
0.914775 ... ... 41.300 0 41.300 142000 0.650 0 0.650 ... ... -0.049155
0.908536 ... ... 39.425 0 39.425 144000 0.800 0 0.800 ... ... -0.058631
0.90006 ... ... 37.600 0 37.600 146000 0.975 0 0.975 ... ... -0.069267
0.890367 ... ... 35.800 0 35.800 148000 1.175 0 1.175 ... ... -0.081001
0.879482 ... ... 34.050 -0.025 34.025 150000 1.400 0 1.400 ... ... -0.093786
0.866591 ... ... 32.325 -0.025 32.300 152000 1.650 -0.025 1.675 ... ... -0.10759
0.851859 ... ... 30.625 0 30.625 154000 1.950 -0.025 1.975 ... ... -0.123226
0.836183 ... ... 28.975 0 28.975 156000 2.300 -0.025 2.325 ... ... -0.140489
0.818894 ... ... 27.375 0 27.375 158000 2.675 -0.025 2.700 ... ... -0.158496
0.800153 ... ... 25.825 0 25.825 160000 3.100 -0.025 3.125 ... ... -0.177902
0.78066 ... ... 24.325 -0.025 24.300 162000 3.575 -0.025 3.600 ... ... -0.198549
0.759401 ... ... 22.875 -0.025 22.850 164000 4.100 0 4.100 ... ... -0.220288
0.737549 ... ... 21.450 -0.025 21.425 166000 4.650 -0.025 4.675 ... ... -0.242549
0.714308 ... ... 20.100 -0.025 20.075 168000 5.275 -0.025 5.300 ... ... -0.266146
0.690287 ... ... 18.800 -0.025 18.775 170000 5.950 -0.025 5.975 ... ... -0.290459
0.665598 ... ... 17.550 -0.025 17.525 172000 6.675 -0.025 6.700 ... ... -0.315379
0.640346 ... ... 16.350 -0.025 16.325 174000 7.450 -0.025 7.475 ... ... -0.3408
0.614502 ... ... 15.225 -0.025 15.200 176000 8.275 -0.025 8.300 ... ... -0.366621
0.588491 ... ... 14.125 -0.025 14.100 178000 9.150 -0.025 9.175 ... ... -0.392743
0.562203 ... ... 13.100 -0.025 13.075 180000 10.100 -0.025 10.125 ... ... -0.419084
0.53587 ... ... 12.125 -0.025 12.100 182000 11.100 -0.025 11.125 ... ... -0.445413
0.509592 ... ... 11.200 -0.025 11.175 184000 12.150 -0.025 12.175 ... ... -0.47163
0.483623 ... ... 10.350 -0.025 10.325 186000 13.250 -0.025 13.275 ... ... -0.497634
0.457821 ... ... 9.525 -0.025 9.500 188000 14.400 -0.025 14.425 ... ... -0.523321
0.432391 ... ... 8.750 -0.025 8.725 190000 15.600 -0.025 15.625 ... ... -0.548581
0.407448 ... ... 8.025 -0.025 8 192000 16.850 -0.025 16.875 ... ... -0.573302
0.38311 ... ... 7.375 -0.050 7.325 194000 18.150 -0.025 18.175 ... ... -0.597364
0.359504 ... ... 6.725 -0.025 6.700 196000 19.500 -0.025 19.525 ... ... -0.620644
0.33676 ... ... 6.150 -0.025 6.125 198000 20.875 -0.025 20.900 ... ... -0.643485
0.314486 ... ... 5.600 -0.025 5.575 200000 22.325 -0.025 22.350 ... ... -0.664859
0.29325 ... ... 5.100 -0.025 5.075 202000 23.775 -0.025 23.800 ... ... -0.686195
0.273202 ... ... 4.650 -0.025 4.625 204000 25.300 -0.025 25.325 ... ... -0.705776
0.253817 ... ... 4.200 0 4.200 206000 26.850 -0.025 26.875 ... ... -0.724646
0.235104 ... ... 3.825 -0.025 3.800 208000 28.425 -0.025 28.450 ... ... -0.742793
0.217082 ... ... 3.450 -0.025 3.425 210000 30.050 -0.025 30.075 ... ... -0.759435
0.200612 ... ... 3.125 -0.025 3.100 212000 31.700 -0.025 31.725 ... ... -0.775215
0.184994 ... ... 2.825 -0.025 2.800 214000 33.375 -0.025 33.400 ... ... -0.790103
0.170268 ... ... 2.550 -0.025 2.525 216000 35.100 0 35.100 ... ... -0.803176
0.157453 ... ... 2.300 0 2.300 218000 36.825 -0.025 36.850 ... ... -0.81612
0.144705 ... ... 2.075 0 2.075 220000 38.575 -0.025 38.600 ... ... -0.828046
0.133005 ... ... 1.875 0 1.875 222000 40.375 0 40.375 ... ... -0.837918
0.121313 ... ... 1.700 -0.025 1.675 224000 42.175 -0.025 42.200 ... ... -0.847635
0.111858 ... ... 1.525 0 1.525 226000 44 0 44 ... ... -0.856198
0.102461 ... ... 1.375 0 1.375 228000 45.850 0 45.850 ... ... -0.863567
0.093073 ... ... 1.250 -0.025 1.225 230000 47.700 0 47.700 ... ... -0.870789
0.084914 ... ... 1.125 -0.025 1.100 232000 49.575 0 49.575 ... ... -0.876793
0.078063 ... ... 1 0 1 234000 51.475 0 51.475 ... ... -0.88156
0.071254 ... ... 0.900 0 0.900 236000 53.375 0 53.375 ... ... -0.886187
0.064454 ... ... 0.825 -0.025 0.800 238000 55.275 -0.025 55.300 ... ... -0.890691
0.059054 ... ... 0.725 0 0.725 240000 57.200 -0.025 57.225 ... ... -0.893964
0.053681 ... ... 0.650 0 0.650 242000 59.150 0 59.150 ... ... -0.89602
0.048311 ... ... 0.575 0 0.575 244000 61.100 0 61.100 ... ... -0.897986
0.044452 ... ... 0.525 0 0.525 246000 63.050 0 63.050 ... ... -0.89987
0.039056 ... ... 0.475 -0.025 0.450 248000 65.025 0 65.025 ... ... -0.900605
0.03521 ... ... 0.400 0 0.400 250000 67 0 67 ... ... -0.901293
0.031358 ... ... 0.375 -0.025 0.350 252000 68.975 0 68.975 ... ... -0.90194
0.029183 ... ... 0.325 0 0.325 254000 70.975 0 70.975 ... ... -0.90153
0.025317 ... ... 0.275 0 0.275 256000 72.975 0 72.975 ... ... -0.901122
0.023177 ... ... 0.250 0 0.250 258000 74.975 0 74.975 ... ... -0.900715
0.021052 ... ... 0.225 0 0.225 260000 76.975 0 76.975 ... ... -0.900309
0.018935 ... ... 0.200 0 0.200 262000 78.975 0 78.975 ... ... -0.899903
0.016817 ... ... 0.175 0 0.175 264000 80.975 0 80.975 ... ... -0.899499
0.01469 ... ... 0.150 0 0.150 266000 82.975 0 82.975 ... ... -0.899096
0.01254 ... ... 0.125 0 0.125 268000 84.975 0 84.975 ... ... -0.898693
0.012365 ... ... 0.125 0 0.125 270000 86.975 0 86.975 ... ... -0.898292
0.010207 ... ... 0.100 0 0.100 272000 88.975 0 88.975 ... ... -0.897891
0.010071 ... ... 0.100 0 0.100 274000 90.975 0 90.975 ... ... -0.897492
0.00788 ... ... 0.075 0 0.075 276000 92.975 0 92.975 ... ... -0.897093
0.007779 ... ... 0.075 0 0.075 278000 94.975 0 94.975 ... ... -0.896695
0.005514 ... ... 0.075 -0.025 0.050 280000 96.975 0 96.975 ... ... -0.896298
0.005445 ... ... 0.050 0 0.050 282000 98.975 0 98.975 ... ... -0.895902
0.005378 ... ... 0.050 0 0.050 284000 100.975 0 100.975 ... ... -0.895507
0.005313 ... ... 0.050 0 0.050 286000 102.975 0 102.975 ... ... -0.895113
0.002949 ... ... 0.025 0 0.025 288000 104.975 0 104.975 ... ... -0.894719
0.002914 ... ... 0.025 0 0.025 290000 106.975 0 106.975 ... ... -0.894327
0.00288 ... ... 0.025 0 0.025 292000 108.975 0 108.975 ... ... -0.893935
0.002848 ... ... 0.025 0 0.025 294000 110.975 0 110.975 ... ... -0.893544
0.002817 ... ... 0.025 0 0.025 296000 112.975 0 112.975 ... ... -0.893154
0.002786 ... ... 0.025 0 0.025 298000 114.975 0 114.975 ... ... -0.892765
0.002757 ... ... 0.025 0 0.025 300000 116.975 0 116.975 ... ... -0.892376
0.002729 ... ... 0.025 0 0.025 302000 118.975 0 118.975 ... ... -0.891989
0.002701 ... ... 0.025 0 0.025 304000 120.975 0 120.975 ... ... -0.891602
0.001483 ... ... 0.013 0 0.013 306000 122.975 0 122.975 ... ... -0.891216
0.001469 ... ... 0.013 0 0.013 308000 124.975 0 124.975 ... ... -0.89083
0.001454 ... ... 0.013 0 0.013 310000 126.975 0 126.975 ... ... -0.890446
0.00144 ... ... 0.013 0 0.013 312000 128.975 0 128.975 ... ... -0.890062
0.001427 ... ... 0.013 0 0.013 314000 130.975 0 130.975 ... ... -0.889679
0.001413 ... ... 0.013 0 0.013 316000 132.975 0 132.975 ... ... -0.889297
0.001401 ... ... 0.013 0 0.013 318000 134.975 0 134.975 ... ... -0.888915
0.001388 ... ... 0.013 0 0.013 320000 136.975 0 136.975 ... ... -0.888534
0.001376 ... ... 0.013 0 0.013 322000 138.975 0 138.975 ... ... -0.888154
0.001364 ... ... 0.013 0 0.013 324000 140.975 0 140.975 ... ... -0.887775
0.001352 ... ... 0.013 0 0.013 326000 142.975 0 142.975 ... ... -0.887396
0.001341 ... ... 0.013 0 0.013 328000 144.975 0 144.975 ... ... -0.887018
0.00133 ... ... 0.013 0 0.013 330000 146.975 0 146.975 ... ... -0.886641
0.001319 ... ... 0.013 0 0.013 332000 148.975 0 148.975 ... ... -0.886264
0.001309 ... ... 0.013 0 0.013 334000 150.975 0 150.975 ... ... -0.885889
0.001299 ... ... 0.013 0 0.013 336000 152.975 0 152.975 ... ... -0.885513
0.001289 ... ... 0.013 0 0.013 338000 154.975 0 154.975 ... ... -0.885139
0.001279 ... ... 0.013 0 0.013 340000 156.975 0 156.975 ... ... -0.884765
0.00127 ... ... 0.013 0 0.013 342000 158.975 0 158.975 ... ... -0.884392
0.00126 ... ... 0.013 0 0.013 344000 160.975 0 160.975 ... ... -0.88402
0.001251 ... ... 0.013 0 0.013 346000 162.975 0 162.975 ... ... -0.883648
0.001242 ... ... 0.013 0 0.013 348000 164.975 0 164.975 ... ... -0.883276
0.001234 ... ... 0.013 0 0.013 350000 166.975 0 166.975 ... ... -0.882906
0.001225 ... ... 0.013 0 0.013 352000 168.975 0 168.975 ... ... -0.882536
0.001217 ... ... 0.013 0 0.013 354000 170.975 0 170.975 ... ... -0.882167
0.001209 ... ... 0.013 0 0.013 356000 172.975 0 172.975 ... ... -0.881798
0.001201 ... ... 0.013 0 0.013 358000 174.975 0 174.975 ... ... -0.88143
0.001193 ... ... 0.013 0 0.013 360000 176.975 0 176.975 ... ... -0.881063
0.001185 ... ... 0.013 0 0.013 362000 178.975 0 178.975 ... ... -0.880696
0.001178 ... ... 0.013 0 0.013 364000 180.975 0 180.975 ... ... -0.88033
0.00117 ... ... 0.013 0 0.013 366000 182.975 0 182.975 ... ... -0.879964
0.001163 ... ... 0.013 0 0.013 368000 184.975 0 184.975 ... ... -0.879599
0.001156 ... ... 0.013 0 0.013 370000 186.975 0 186.975 ... ... -0.879235
0.001149 ... ... 0.013 0 0.013 372000 188.975 0 188.975 ... ... -0.878871
0.001142 ... ... 0.013 0 0.013 374000 190.975 0 190.975 ... ... -0.878508
0.001136 ... ... 0.013 0 0.013 376000 192.975 0 192.975 ... ... -0.878145
0.001129 ... ... 0.013 0 0.013 378000 194.975 0 194.975 ... ... -0.877783
0.001123 ... ... 0.013 0 0.013 380000 196.975 0 196.975 ... ... -0.877421
0.001116 ... ... 0.013 0 0.013 382000 198.975 0 198.975 ... ... -0.87706
0.00111 ... ... 0.013 0 0.013 384000 200.975 0 200.975 ... ... -0.8767
0.001104 ... ... 0.013 0 0.013 386000 202.975 0 202.975 ... ... -0.87634
0.001098 ... ... 0.013 0 0.013 388000 204.975 0 204.975 ... ... -0.875981
0.001092 ... ... 0.013 0 0.013 390000 206.975 0 206.975 ... ... -0.875622
0.001087 ... ... 0.013 0 0.013 392000 208.975 0 208.975 ... ... -0.875264
0.001081 ... ... 0.013 0 0.013 394000 210.975 0 210.975 ... ... -0.874907
0.001075 ... ... 0.013 0 0.013 396000 212.975 0 212.975 ... ... -0.87455
0.00107 ... ... 0.013 0 0.013 398000 214.975 0 214.975 ... ... -0.874193

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.