DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.975
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.931956 ... ... 102.950 -1.975 100.975 88000 0.013 0 0.013 ... ... -0.000881
0.931282 ... ... 100.950 -1.975 98.975 90000 0.013 0 0.013 ... ... -0.000906
0.930614 ... ... 98.950 -1.975 96.975 92000 0.013 0 0.013 ... ... -0.000932
0.929952 ... ... 96.950 -1.975 94.975 94000 0.013 0 0.013 ... ... -0.000958
0.929294 ... ... 94.950 -1.975 92.975 96000 0.013 0 0.013 ... ... -0.000986
0.928642 ... ... 92.950 -1.975 90.975 98000 0.013 0 0.013 ... ... -0.001015
0.927995 ... ... 90.950 -1.975 88.975 100000 0.013 0 0.013 ... ... -0.001045
0.927353 ... ... 88.950 -1.975 86.975 102000 0.013 0 0.013 ... ... -0.001076
0.926715 ... ... 86.950 -1.975 84.975 104000 0.013 0 0.013 ... ... -0.001108
0.926082 ... ... 84.950 -1.975 82.975 106000 0.013 0 0.013 ... ... -0.001141
0.925453 ... ... 82.950 -1.975 80.975 108000 0.013 0 0.013 ... ... -0.001176
0.924829 ... ... 80.950 -1.975 78.975 110000 0.013 0 0.013 ... ... -0.001212
0.924209 ... ... 78.950 -1.975 76.975 112000 0.013 0 0.013 ... ... -0.00125
0.923592 ... ... 76.950 -1.975 74.975 114000 0.025 0.013 0.013 ... ... -0.002296
0.92298 ... ... 74.950 -1.975 72.975 116000 0.025 0 0.025 ... ... -0.002369
0.922372 ... ... 72.950 -1.975 70.975 118000 0.025 0 0.025 ... ... -0.002446
0.921767 ... ... 70.950 -1.975 68.975 120000 0.025 0 0.025 ... ... -0.002527
0.921166 ... ... 68.950 -1.975 66.975 122000 0.050 0 0.050 ... ... -0.004585
0.920568 ... ... 66.950 -1.975 64.975 124000 0.050 0 0.050 ... ... -0.004739
0.919974 ... ... 64.950 -1.975 62.975 126000 0.075 0 0.075 ... ... -0.006764
0.919383 ... ... 62.950 -1.975 60.975 128000 0.100 0 0.100 ... ... -0.008764
0.918796 ... ... 60.950 -1.975 58.975 130000 0.150 0.025 0.125 ... ... -0.012383
0.918211 ... ... 58.950 -1.975 56.975 132000 0.175 0.025 0.150 ... ... -0.014404
0.91763 ... ... 56.950 -1.975 54.975 134000 0.225 0.025 0.200 ... ... -0.017992
0.917052 ... ... 54.950 -1.975 52.975 136000 0.300 0.050 0.250 ... ... -0.023004
0.916477 ... ... 52.950 -1.975 50.975 138000 0.375 0.050 0.325 ... ... -0.027976
0.91425 ... ... 50.975 -1.950 49.025 140000 0.450 0.050 0.400 ... ... -0.032979
0.911889 ... ... 49 -1.925 47.075 142000 0.550 0.050 0.500 ... ... -0.039292
0.907663 ... ... 47.075 -1.900 45.175 144000 0.675 0.075 0.600 ... ... -0.046817
0.902353 ... ... 45.175 -1.875 43.300 146000 0.825 0.100 0.725 ... ... -0.055465
0.895939 ... ... 43.325 -1.875 41.450 148000 1 0.125 0.875 ... ... -0.065156
0.887594 ... ... 41.475 -1.825 39.650 150000 1.175 0.125 1.050 ... ... -0.074868
0.878981 ... ... 39.675 -1.825 37.850 152000 1.400 0.150 1.250 ... ... -0.086529
0.867753 ... ... 37.900 -1.775 36.125 154000 1.650 0.175 1.475 ... ... -0.099076
0.856299 ... ... 36.175 -1.775 34.400 156000 1.925 0.200 1.725 ... ... -0.112478
0.843164 ... ... 34.475 -1.750 32.725 158000 2.250 0.225 2.025 ... ... -0.127446
0.828484 ... ... 32.800 -1.700 31.100 160000 2.600 0.250 2.350 ... ... -0.143125
0.812407 ... ... 31.175 -1.650 29.525 162000 2.975 0.275 2.700 ... ... -0.159515
0.795614 ... ... 29.600 -1.625 27.975 164000 3.425 0.325 3.100 ... ... -0.177753
0.777608 ... ... 28.050 -1.575 26.475 166000 3.875 0.350 3.525 ... ... -0.195995
0.75852 ... ... 26.575 -1.550 25.025 168000 4.400 0.400 4 ... ... -0.215799
0.738873 ... ... 25.125 -1.525 23.600 170000 4.975 0.450 4.525 ... ... -0.236467
0.717949 ... ... 23.725 -1.475 22.250 172000 5.575 0.475 5.100 ... ... -0.257526
0.696605 ... ... 22.375 -1.450 20.925 174000 6.225 0.500 5.725 ... ... -0.279314
0.674311 ... ... 21.050 -1.375 19.675 176000 6.925 0.550 6.375 ... ... -0.301719
0.651718 ... ... 19.800 -1.350 18.450 178000 7.675 0.600 7.075 ... ... -0.324633
0.628488 ... ... 18.600 -1.300 17.300 180000 8.500 0.650 7.850 ... ... -0.3481
0.605071 ... ... 17.425 -1.250 16.175 182000 9.350 0.700 8.650 ... ... -0.371669
0.581318 ... ... 16.325 -1.200 15.125 184000 10.250 0.750 9.500 ... ... -0.395437
0.557479 ... ... 15.275 -1.150 14.125 186000 11.200 0.800 10.400 ... ... -0.419306
0.533611 13 13 14.250 -1.100 13.150 188000 12.200 0.850 11.350 ... ... -0.443172
0.509855 ... ... 13.300 -1.050 12.250 190000 13.250 0.875 12.375 ... ... -0.466936
0.486182 ... ... 12.375 -1 11.375 192000 14.350 0.925 13.425 ... ... -0.490495
0.462739 ... ... 11.525 -0.975 10.550 194000 15.475 0.975 14.500 ... ... -0.513927
0.439636 ... ... 10.700 -0.925 9.775 196000 16.675 1.025 15.650 ... ... -0.536804
0.416983 ... ... 9.925 -0.875 9.050 198000 17.900 1.050 16.850 ... ... -0.559428
0.394894 ... ... 9.200 -0.825 8.375 200000 19.200 1.125 18.075 ... ... -0.581185
0.373123 ... ... 8.500 -0.775 7.725 202000 20.500 1.150 19.350 ... ... -0.602908
0.352065 ... ... 7.850 -0.725 7.125 204000 21.875 1.200 20.675 ... ... -0.623529
0.331397 ... ... 7.250 -0.700 6.550 206000 23.275 1.250 22.025 ... ... -0.643687
0.31161 ... ... 6.675 -0.650 6.025 208000 24.725 1.300 23.425 ... ... -0.662895
0.292303 ... ... 6.150 -0.625 5.525 210000 26.200 1.325 24.875 ... ... -0.681552
0.274064 ... ... 5.650 -0.575 5.075 212000 27.700 1.350 26.350 ... ... -0.699645
0.256416 ... ... 5.200 -0.550 4.650 214000 29.250 1.400 27.850 ... ... -0.716555
0.239377 ... ... 4.775 -0.525 4.250 216000 30.825 1.450 29.375 ... ... -0.732785
0.223678 ... ... 4.375 -0.475 3.900 218000 32.425 1.475 30.950 ... ... -0.748312
0.207985 ... ... 4 -0.450 3.550 220000 34.075 1.525 32.550 ... ... -0.76239
0.193779 ... ... 3.650 -0.400 3.250 222000 35.725 1.525 34.200 ... ... -0.776379
0.179575 ... ... 3.350 -0.400 2.950 224000 37.425 1.575 35.850 ... ... -0.788782
0.16616 ... ... 3.050 -0.375 2.675 226000 39.125 1.600 37.525 ... ... -0.801087
0.154487 ... ... 2.775 -0.325 2.450 228000 40.875 1.625 39.250 ... ... -0.811665
0.142843 ... ... 2.525 -0.300 2.225 230000 42.625 1.650 40.975 ... ... -0.822125
0.131168 ... ... 2.300 -0.300 2 232000 44.400 1.675 42.725 ... ... -0.831614
0.121446 ... ... 2.075 -0.250 1.825 234000 46.225 1.725 44.500 ... ... -0.83918
0.111739 ... ... 1.900 -0.250 1.650 236000 48.025 1.725 46.300 ... ... -0.847524
0.103097 ... ... 1.725 -0.225 1.500 238000 49.875 1.750 48.125 ... ... -0.853879
0.094457 ... ... 1.550 -0.200 1.350 240000 51.725 1.775 49.950 ... ... -0.860098
0.086947 ... ... 1.400 -0.175 1.225 242000 53.600 1.800 51.800 ... ... -0.865225
0.079439 ... ... 1.275 -0.175 1.100 244000 55.475 1.800 53.675 ... ... -0.870227
0.073138 ... ... 1.150 -0.150 1 246000 57.375 1.825 55.550 ... ... -0.874132
0.066849 ... ... 1.050 -0.150 0.900 248000 59.300 1.850 57.450 ... ... -0.876944
0.060543 ... ... 0.925 -0.125 0.800 250000 61.225 1.875 59.350 ... ... -0.879652
0.055543 ... ... 0.850 -0.125 0.725 252000 63.150 1.875 61.275 ... ... -0.882265
0.05055 ... ... 0.750 -0.100 0.650 254000 65.100 1.900 63.200 ... ... -0.883826
0.045541 ... ... 0.675 -0.100 0.575 256000 67.075 1.925 65.150 ... ... -0.88437
0.041954 ... ... 0.625 -0.100 0.525 258000 69.050 1.950 67.100 ... ... -0.884874
0.038384 ... ... 0.550 -0.075 0.475 260000 71.025 1.950 69.075 ... ... -0.885342
0.03482 ... ... 0.500 -0.075 0.425 262000 73.025 1.975 71.050 ... ... -0.884878
0.031248 ... ... 0.450 -0.075 0.375 264000 75.025 1.975 73.050 ... ... -0.884415
0.027649 ... ... 0.400 -0.075 0.325 266000 77.025 1.975 75.050 ... ... -0.883953
0.025645 ... ... 0.350 -0.050 0.300 268000 79.025 1.975 77.050 ... ... -0.883493
0.023658 ... ... 0.325 -0.050 0.275 270000 81.025 1.975 79.050 ... ... -0.883033
0.021685 ... ... 0.275 -0.025 0.250 272000 83.025 1.975 81.050 ... ... -0.882575
0.01972 ... ... 0.250 -0.025 0.225 274000 85.025 1.975 83.050 ... ... -0.882118
0.017756 ... ... 0.225 -0.025 0.200 276000 87.025 1.975 85.050 ... ... -0.881662
0.015786 ... ... 0.200 -0.025 0.175 278000 89.025 1.975 87.050 ... ... -0.881206
0.013801 ... ... 0.175 -0.025 0.150 280000 91.025 1.975 89.050 ... ... -0.880752
0.01179 ... ... 0.175 -0.050 0.125 282000 93.025 1.975 91.050 ... ... -0.880299
0.011641 ... ... 0.150 -0.025 0.125 284000 95.025 1.975 93.050 ... ... -0.879847
0.009617 ... ... 0.125 -0.025 0.100 286000 97.025 1.975 95.050 ... ... -0.879396
0.009499 ... ... 0.125 -0.025 0.100 288000 99.025 1.975 97.050 ... ... -0.878946
0.007437 ... ... 0.100 -0.025 0.075 290000 101.025 1.975 99.050 ... ... -0.878497
0.007349 ... ... 0.100 -0.025 0.075 292000 103.025 1.975 101.050 ... ... -0.878048
0.007264 ... ... 0.075 0 0.075 294000 105.025 1.975 103.050 ... ... -0.877601
0.00515 ... ... 0.075 -0.025 0.050 296000 107.025 1.975 105.050 ... ... -0.877155
0.005092 ... ... 0.075 -0.025 0.050 298000 109.025 1.975 107.050 ... ... -0.876709
0.005036 ... ... 0.050 0 0.050 300000 111.025 1.975 109.050 ... ... -0.876265
0.004982 ... ... 0.050 0 0.050 302000 113.025 1.975 111.050 ... ... -0.875821
0.002764 ... ... 0.050 -0.025 0.025 304000 115.025 1.975 113.050 ... ... -0.875379
0.002734 ... ... 0.050 -0.025 0.025 306000 117.025 1.975 115.050 ... ... -0.874937
0.002706 ... ... 0.025 0 0.025 308000 119.025 1.975 117.050 ... ... -0.874496
0.002679 ... ... 0.025 0 0.025 310000 121.025 1.975 119.050 ... ... -0.874056
0.002652 ... ... 0.025 0 0.025 312000 123.025 1.975 121.050 ... ... -0.873617
0.002625 ... ... 0.025 0 0.025 314000 125.025 1.975 123.050 ... ... -0.873179
0.0026 ... ... 0.025 0 0.025 316000 127.025 1.975 125.050 ... ... -0.872742
0.002575 ... ... 0.025 0 0.025 318000 129.025 1.975 127.050 ... ... -0.872305
0.002551 ... ... 0.025 0 0.025 320000 131.025 1.975 129.050 ... ... -0.871869
0.001401 ... ... 0.025 -0.013 0.013 322000 133.025 1.975 131.050 ... ... -0.871435
0.001388 ... ... 0.025 -0.013 0.013 324000 135.025 1.975 133.050 ... ... -0.871001
0.001376 ... ... 0.013 0 0.013 326000 137.025 1.975 135.050 ... ... -0.870567
0.001364 ... ... 0.013 0 0.013 328000 139.025 1.975 137.050 ... ... -0.870135
0.001352 ... ... 0.013 0 0.013 330000 141.025 1.975 139.050 ... ... -0.869704
0.00134 ... ... 0.013 0 0.013 332000 143.025 1.975 141.050 ... ... -0.869273
0.001329 ... ... 0.013 0 0.013 334000 145.025 1.975 143.050 ... ... -0.868843
0.001318 ... ... 0.013 0 0.013 336000 147.025 1.975 145.050 ... ... -0.868414
0.001307 ... ... 0.013 0 0.013 338000 149.025 1.975 147.050 ... ... -0.867985
0.001297 ... ... 0.013 0 0.013 340000 151.025 1.975 149.050 ... ... -0.867558
0.001287 ... ... 0.013 0 0.013 342000 153.025 1.975 151.050 ... ... -0.867131
0.001277 ... ... 0.013 0 0.013 344000 155.025 1.975 153.050 ... ... -0.866705
0.001267 ... ... 0.013 0 0.013 346000 157.025 1.975 155.050 ... ... -0.866279
0.001258 ... ... 0.013 0 0.013 348000 159.025 1.975 157.050 ... ... -0.865855
0.001248 ... ... 0.013 0 0.013 350000 161.025 1.975 159.050 ... ... -0.865431
0.001239 ... ... 0.013 0 0.013 352000 163.025 1.975 161.050 ... ... -0.865008
0.00123 ... ... 0.013 0 0.013 354000 165.025 1.975 163.050 ... ... -0.864585
0.001222 ... ... 0.013 0 0.013 356000 167.025 1.975 165.050 ... ... -0.864164
0.001213 ... ... 0.013 0 0.013 358000 169.025 1.975 167.050 ... ... -0.863743
0.001205 ... ... 0.013 0 0.013 360000 171.025 1.975 169.050 ... ... -0.863322
0.001197 ... ... 0.013 0 0.013 362000 173.025 1.975 171.050 ... ... -0.862903
0.001189 ... ... 0.013 0 0.013 364000 175.025 1.975 173.050 ... ... -0.862484
0.001181 ... ... 0.013 0 0.013 366000 177.025 1.975 175.050 ... ... -0.862066
0.001174 ... ... 0.013 0 0.013 368000 179.025 1.975 177.050 ... ... -0.861649
0.001166 ... ... 0.013 0 0.013 370000 181.025 1.975 179.050 ... ... -0.861232
0.001159 ... ... 0.013 0 0.013 372000 183.025 1.975 181.050 ... ... -0.860816
0.001151 ... ... 0.013 0 0.013 374000 185.025 1.975 183.050 ... ... -0.8604
0.001144 ... ... 0.013 0 0.013 376000 187.025 1.975 185.050 ... ... -0.859986
0.001137 ... ... 0.013 0 0.013 378000 189.025 1.975 187.050 ... ... -0.859571
0.001131 ... ... 0.013 0 0.013 380000 191.025 1.975 189.050 ... ... -0.859158
0.001124 ... ... 0.013 0 0.013 382000 193.025 1.975 191.050 ... ... -0.858745
0.001117 ... ... 0.013 0 0.013 384000 195.025 1.975 193.050 ... ... -0.858333
0.001111 ... ... 0.013 0 0.013 386000 197.025 1.975 195.050 ... ... -0.857922
0.001105 ... ... 0.013 0 0.013 388000 199.025 1.975 197.050 ... ... -0.857511
0.001099 ... ... 0.013 0 0.013 390000 201.025 1.975 199.050 ... ... -0.857101
0.001092 ... ... 0.013 0 0.013 392000 203.025 1.975 201.050 ... ... -0.856691
0.001087 ... ... 0.013 0 0.013 394000 205.025 1.975 203.050 ... ... -0.856282
0.001081 ... ... 0.013 0 0.013 396000 207.025 1.975 205.050 ... ... -0.855874
0.001075 ... ... 0.013 0 0.013 398000 209.025 1.975 207.050 ... ... -0.855466
0.001069 ... ... 0.013 0 0.013 400000 211.025 1.975 209.050 ... ... -0.855059
0.001064 ... ... 0.013 0 0.013 402000 213.025 1.975 211.050 ... ... -0.854652

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.