DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.725
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.983657 ... ... 133.400 1.325 134.725 104000 0.013 0 0.013 ... ... -0.000692
0.983522 ... ... 131.400 1.325 132.725 106000 0.013 0 0.013 ... ... -0.000708
0.983388 ... ... 129.400 1.325 130.725 108000 0.013 0 0.013 ... ... -0.000724
0.983255 ... ... 127.400 1.325 128.725 110000 0.013 0 0.013 ... ... -0.00074
0.983122 ... ... 125.400 1.325 126.725 112000 0.013 0 0.013 ... ... -0.000756
0.982991 ... ... 123.400 1.325 124.725 114000 0.013 0 0.013 ... ... -0.000773
0.98286 ... ... 121.400 1.325 122.725 116000 0.013 0 0.013 ... ... -0.000791
0.98273 ... ... 119.400 1.325 120.725 118000 0.013 0 0.013 ... ... -0.000809
0.982601 ... ... 117.400 1.325 118.725 120000 0.013 0 0.013 ... ... -0.000827
0.982473 ... ... 115.400 1.325 116.725 122000 0.013 0 0.013 ... ... -0.000846
0.982346 ... ... 113.400 1.325 114.725 124000 0.013 0 0.013 ... ... -0.000866
0.982219 ... ... 111.400 1.325 112.725 126000 0.013 0 0.013 ... ... -0.000886
0.982093 ... ... 109.400 1.325 110.725 128000 0.013 0 0.013 ... ... -0.000907
0.981968 ... ... 107.400 1.325 108.725 130000 0.013 0 0.013 ... ... -0.000928
0.981844 ... ... 105.400 1.325 106.725 132000 0.013 0 0.013 ... ... -0.00095
0.98172 ... ... 103.400 1.325 104.725 134000 0.013 0 0.013 ... ... -0.000973
0.981597 ... ... 101.400 1.325 102.725 136000 0.013 0 0.013 ... ... -0.000996
0.981475 ... ... 99.400 1.325 100.725 138000 0.013 0 0.013 ... ... -0.00102
0.981353 ... ... 97.400 1.325 98.725 140000 0.013 0 0.013 ... ... -0.001046
0.981232 ... ... 95.400 1.325 96.725 142000 0.013 0 0.013 ... ... -0.001072
0.981111 ... ... 93.400 1.325 94.725 144000 0.013 0 0.013 ... ... -0.001099
0.980991 ... ... 91.400 1.325 92.725 146000 0.013 0 0.013 ... ... -0.001127
0.980872 ... ... 89.400 1.325 90.725 148000 0.013 0 0.013 ... ... -0.001156
0.980753 ... ... 87.400 1.325 88.725 150000 0.013 0 0.013 ... ... -0.001186
0.980635 ... ... 85.400 1.325 86.725 152000 0.013 0 0.013 ... ... -0.001217
0.980517 ... ... 83.400 1.325 84.725 154000 0.013 0 0.013 ... ... -0.00125
0.9804 ... ... 81.400 1.325 82.725 156000 0.013 0 0.013 ... ... -0.001284
0.980342 ... ... 80.400 1.325 81.725 157000 0.013 0 0.013 ... ... -0.001301
0.980284 ... ... 79.400 1.325 80.725 158000 0.013 0 0.013 ... ... -0.001319
0.980226 ... ... 78.400 1.325 79.725 159000 0.013 0 0.013 ... ... -0.001338
0.980168 ... ... 77.400 1.325 78.725 160000 0.013 0 0.013 ... ... -0.001356
0.98011 ... ... 76.400 1.325 77.725 161000 0.013 0 0.013 ... ... -0.001375
0.980053 ... ... 75.400 1.325 76.725 162000 0.025 0 0.025 ... ... -0.002406
0.979995 ... ... 74.400 1.325 75.725 163000 0.025 0 0.025 ... ... -0.00244
0.979938 ... ... 73.400 1.325 74.725 164000 0.025 0 0.025 ... ... -0.002475
0.97988 ... ... 72.400 1.325 73.725 165000 0.025 0 0.025 ... ... -0.002511
0.979823 ... ... 71.400 1.325 72.725 166000 0.025 0 0.025 ... ... -0.002547
0.979766 ... ... 70.400 1.325 71.725 167000 0.025 0 0.025 ... ... -0.002585
0.979709 ... ... 69.400 1.325 70.725 168000 0.025 0 0.025 ... ... -0.002623
0.979652 ... ... 68.400 1.325 69.725 169000 0.025 0 0.025 ... ... -0.002662
0.979596 ... ... 67.400 1.325 68.725 170000 0.025 0 0.025 ... ... -0.002703
0.979539 ... ... 66.400 1.325 67.725 171000 0.025 0 0.025 ... ... -0.002744
0.979483 ... ... 65.400 1.325 66.725 172000 0.025 0 0.025 ... ... -0.002786
0.979426 ... ... 64.400 1.325 65.725 173000 0.025 0 0.025 ... ... -0.00283
0.97937 ... ... 63.400 1.325 64.725 174000 0.050 0.025 0.025 ... ... -0.005053
0.979314 ... ... 62.400 1.325 63.725 175000 0.050 0 0.050 ... ... -0.005132
0.979258 ... ... 61.400 1.325 62.725 176000 0.050 0 0.050 0.025 0.025 -0.005214
0.979202 ... ... 60.400 1.325 61.725 177000 0.050 0 0.050 ... ... -0.005299
0.979146 ... ... 59.400 1.325 60.725 178000 0.050 0 0.050 ... ... -0.005385
0.979091 ... ... 58.400 1.325 59.725 179000 0.050 0 0.050 ... ... -0.005474
0.979035 ... ... 57.400 1.325 58.725 180000 0.050 0 0.050 ... ... -0.005565
0.97898 ... ... 56.400 1.325 57.725 181000 0.050 0 0.050 ... ... -0.00566
0.978924 ... ... 55.400 1.325 56.725 182000 0.050 0 0.050 ... ... -0.005757
0.978869 ... ... 54.400 1.325 55.725 183000 0.050 0 0.050 ... ... -0.005857
0.978814 ... ... 53.400 1.325 54.725 184000 0.050 0 0.050 ... ... -0.00596
0.978759 ... ... 52.400 1.325 53.725 185000 0.050 0 0.050 ... ... -0.006067
0.978704 ... ... 51.400 1.325 52.725 186000 0.050 0 0.050 ... ... -0.006177
0.978649 ... ... 50.400 1.325 51.725 187000 0.050 -0.025 0.075 ... ... -0.006291
0.978594 ... ... 49.400 1.325 50.725 188000 0.050 -0.025 0.075 ... ... -0.006408
0.97854 ... ... 48.400 1.325 49.725 189000 0.075 0 0.075 ... ... -0.008996
0.978485 ... ... 47.400 1.325 48.725 190000 0.075 0 0.075 ... ... -0.009167
0.978431 ... ... 46.425 1.300 47.725 191000 0.075 0 0.075 ... ... -0.009345
0.976464 ... ... 45.425 1.325 46.750 192000 0.075 0 0.075 ... ... -0.009528
0.976363 ... ... 44.425 1.325 45.750 193000 0.100 0.025 0.075 ... ... -0.012147
0.976259 ... ... 43.425 1.325 44.750 194000 0.100 0 0.100 ... ... -0.012392
0.976154 ... ... 42.425 1.325 43.750 195000 0.100 0 0.100 ... ... -0.012646
0.976046 ... ... 41.425 1.325 42.750 196000 0.100 0 0.100 ... ... -0.012911
0.975936 ... ... 40.425 1.325 41.750 197000 0.100 0 0.100 ... ... -0.013186
0.975824 ... ... 39.450 1.300 40.750 198000 0.100 0 0.100 0.075 0.075 -0.013472
0.975708 ... ... 38.450 1.300 39.750 199000 0.100 0 0.100 ... ... -0.013771
0.97559 ... ... 37.450 1.300 38.750 200000 0.100 -0.025 0.125 0.075 0.075 -0.014082
0.97316 ... ... 36.450 1.325 37.775 201000 0.100 -0.025 0.125 0.125 0.125 -0.014407
0.97297 ... ... 35.450 1.325 36.775 202000 0.125 0 0.125 0.100 0.100 -0.017462
0.972771 ... ... 34.475 1.300 35.775 203000 0.125 0 0.125 ... ... -0.017879
0.970166 ... ... 33.475 1.325 34.800 204000 0.125 -0.025 0.150 0.150 0.150 -0.018316
0.969881 ... ... 32.475 1.325 33.800 205000 0.150 0 0.150 ... ... -0.021505
0.967149 ... ... 31.500 1.325 32.825 206000 0.150 0 0.150 0.175 0.175 -0.022052
0.966764 ... ... 30.500 1.325 31.825 207000 0.175 0 0.175 ... ... -0.025338
0.966359 ... ... 29.525 1.300 30.825 208000 0.175 0 0.175 0.200 0.200 -0.026011
0.96338 ... ... 28.525 1.325 29.850 209000 0.175 -0.025 0.200 ... ... -0.026721
0.962849 ... ... 27.550 1.300 28.850 210000 0.200 -0.025 0.225 ... ... -0.03025
0.95968 ... ... 26.575 1.300 27.875 211000 0.200 -0.025 0.225 ... ... -0.031118
0.95641 ... ... 25.600 1.300 26.900 212000 0.225 -0.025 0.250 ... ... -0.034836
0.955603 ... ... 24.625 1.275 25.900 213000 0.250 -0.025 0.275 ... ... -0.038648
0.952081 ... ... 23.650 1.275 24.925 214000 0.250 -0.050 0.300 ... ... -0.039847
0.948417 ... ... 22.675 1.275 23.950 215000 0.275 -0.050 0.325 ... ... -0.04393
0.944592 ... ... 21.700 1.275 22.975 216000 0.300 -0.050 0.350 ... ... -0.048161
0.940587 ... ... 20.725 1.275 22 217000 0.325 -0.050 0.375 ... ... -0.052563
0.936377 ... ... 19.775 1.250 21.025 218000 0.350 -0.075 0.425 0.400 0.400 -0.057163
0.931937 ... ... 18.825 1.225 20.050 219000 0.375 -0.100 0.475 ... ... -0.06199
0.924622 ... ... 17.875 1.225 19.100 220000 0.425 -0.100 0.525 0.550 0.450 -0.069748
0.91704 ... ... 16.925 1.225 18.150 221000 0.475 -0.100 0.575 0.475 0.475 -0.077744
0.909136 ... ... 16 1.200 17.200 222000 0.525 -0.100 0.625 0.775 0.775 -0.086044
0.898414 ... ... 15.075 1.200 16.275 223000 0.575 -0.125 0.700 0.800 0.600 -0.094714
0.887338 ... ... 14.150 1.200 15.350 224000 0.650 -0.150 0.800 ... ... -0.106244
0.875807 ... ... 13.275 1.150 14.425 225000 0.750 -0.150 0.900 ... ... -0.120482
0.861528 ... ... 12.375 1.150 13.525 226000 0.850 -0.175 1.025 1.125 1.050 -0.135081
0.844648 ... ... 11.525 1.125 12.650 227000 0.950 -0.200 1.150 1.025 1.025 -0.150199
0.827256 ... ... 10.700 1.075 11.775 228000 1.075 -0.250 1.325 1.375 1.050 -0.16796
0.807343 ... ... 9.875 1.050 10.925 229000 1.225 -0.275 1.500 1.550 1.550 -0.188215
0.785059 ... ... 9.075 1.025 10.100 230000 1.400 -0.300 1.700 1.525 1.450 -0.210805
0.760548 ... ... 8.325 0.975 9.300 231000 1.600 -0.325 1.925 1.700 1.700 -0.235579
0.733946 6.800 6.425 7.575 0.950 8.525 232000 1.800 -0.400 2.200 2.250 2.250 -0.261078
0.706509 6.375 6.375 6.850 0.900 7.750 233000 2.050 -0.425 2.475 2.150 2 -0.29
0.67586 6.850 6.850 6.175 0.850 7.025 234000 2.325 -0.450 2.775 2.800 2.375 -0.320761
0.642617 5.500 5.175 5.525 0.825 6.350 235000 2.625 -0.500 3.125 ... ... -0.353293
0.608545 5.750 4.300 4.900 0.775 5.675 236000 2.950 -0.550 3.500 ... ... -0.387557
0.572338 ... ... 4.325 0.725 5.050 237000 3.325 -0.600 3.925 4.100 4.100 -0.423902
0.534749 3.775 3.550 3.775 0.675 4.450 238000 3.725 -0.650 4.375 3.700 3.700 -0.461565
0.495846 ... ... 3.300 0.600 3.900 239000 4.175 -0.725 4.900 4.200 4.200 -0.500476
0.456288 2.525 2.425 2.850 0.550 3.400 240000 4.675 -0.775 5.450 ... ... -0.53997
0.416138 2.925 2.125 2.450 0.475 2.925 241000 5.200 -0.825 6.025 ... ... -0.579979
0.377108 1.900 1.900 2.100 0.425 2.525 242000 5.800 -0.875 6.675 ... ... -0.618792
0.338429 2.075 2.075 1.775 0.375 2.150 243000 6.425 -0.925 7.350 ... ... -0.657171
0.301518 ... ... 1.500 0.325 1.825 244000 7.100 -0.975 8.075 ... ... -0.693703
0.267217 1.600 1.400 1.275 0.275 1.550 245000 7.800 -1.050 8.850 ... ... -0.729243
0.234439 ... ... 1.075 0.225 1.300 246000 8.550 -1.075 9.625 ... ... -0.761753
0.205545 1.050 0.700 0.900 0.200 1.100 247000 9.350 -1.125 10.475 ... ... -0.790305
0.179008 0.875 0.875 0.750 0.175 0.925 248000 10.175 -1.150 11.325 ... ... -0.816428
0.155061 0.500 0.500 0.625 0.150 0.775 249000 11.025 -1.175 12.200 ... ... -0.839895
0.133979 0.475 0.475 0.525 0.125 0.650 250000 11.900 -1.200 13.100 ... ... -0.860439
0.116064 ... ... 0.450 0.100 0.550 251000 12.775 -1.250 14.025 ... ... -0.880879
0.098296 ... ... 0.375 0.075 0.450 252000 13.700 -1.250 14.950 14.400 14.400 -0.894869
0.08749 ... ... 0.325 0.075 0.400 253000 14.625 -1.275 15.900 ... ... -0.9085
0.073461 ... ... 0.275 0.050 0.325 254000 15.575 -1.275 16.850 ... ... -0.918362
0.063212 ... ... 0.250 0.025 0.275 255000 16.525 -1.275 17.800 ... ... -0.92789
0.057065 ... ... 0.225 0.025 0.250 256000 17.475 -1.300 18.775 ... ... -0.937192
0.047169 ... ... 0.200 0 0.200 257000 18.450 -1.300 19.750 ... ... -0.942476
0.041452 ... ... 0.175 0 0.175 258000 19.425 -1.300 20.725 ... ... -0.947513
0.035888 0.150 0.150 0.150 0 0.150 259000 20.400 -1.300 21.700 ... ... -0.952346
0.034743 ... ... 0.150 0 0.150 260000 21.375 -1.325 22.700 ... ... -0.95701
0.029481 ... ... 0.125 0 0.125 261000 22.350 -1.325 23.675 ... ... -0.96154
0.024239 ... ... 0.125 -0.025 0.100 262000 23.350 -1.325 24.675 ... ... -0.96198
0.023541 ... ... 0.100 0 0.100 263000 24.325 -1.325 25.650 ... ... -0.966241
0.02289 0.075 0.075 0.100 0 0.100 264000 25.325 -1.325 26.650 ... ... -0.966488
0.017908 ... ... 0.100 -0.025 0.075 265000 26.300 -1.350 27.650 ... ... -0.970544
0.017442 ... ... 0.100 -0.025 0.075 266000 27.300 -1.350 28.650 ... ... -0.970631
0.017004 ... ... 0.075 0 0.075 267000 28.300 -1.325 29.625 ... ... -0.970709
0.016592 ... ... 0.075 0 0.075 268000 29.300 -1.325 30.625 ... ... -0.970779
0.011817 ... ... 0.075 -0.025 0.050 269000 30.300 -1.325 31.625 ... ... -0.970841
0.011543 ... ... 0.050 0 0.050 270000 31.275 -1.350 32.625 ... ... -0.974392
0.011285 ... ... 0.050 0 0.050 271000 32.275 -1.325 33.600 ... ... -0.974344
0.011041 ... ... 0.050 0 0.050 272000 33.275 -1.325 34.600 ... ... -0.974296
0.010808 ... ... 0.050 0 0.050 273000 34.275 -1.325 35.600 ... ... -0.974248
0.010587 ... ... 0.050 0 0.050 274000 35.275 -1.325 36.600 ... ... -0.974199
0.010377 ... ... 0.025 0.025 0.050 275000 36.275 -1.325 37.600 ... ... -0.974151
0.005831 ... ... 0.025 0 0.025 276000 37.275 -1.325 38.600 ... ... -0.974103
0.005719 ... ... 0.025 0 0.025 277000 38.275 -1.325 39.600 ... ... -0.974055
0.005612 ... ... 0.025 0 0.025 278000 39.275 -1.325 40.600 ... ... -0.974007
0.005509 ... ... 0.025 0 0.025 279000 40.275 -1.325 41.600 ... ... -0.973959
0.005411 ... ... 0.025 0 0.025 280000 41.275 -1.325 42.600 ... ... -0.973911
0.005316 ... ... 0.025 0 0.025 281000 42.275 -1.325 43.600 ... ... -0.973864
0.005226 ... ... 0.025 0 0.025 282000 43.275 -1.325 44.600 ... ... -0.973816
0.00514 ... ... 0.025 0 0.025 283000 44.275 -1.325 45.600 ... ... -0.973768
0.005058 ... ... 0.025 0 0.025 284000 45.275 -1.325 46.600 ... ... -0.973721
0.004978 ... ... 0.025 0 0.025 285000 46.275 -1.325 47.600 ... ... -0.973673
0.004902 ... ... 0.025 0 0.025 286000 47.275 -1.325 48.600 ... ... -0.973626
0.004828 ... ... 0.025 0 0.025 287000 48.275 -1.325 49.600 ... ... -0.973578
0.004756 ... ... 0.025 0 0.025 288000 49.275 -1.325 50.600 ... ... -0.973531
0.004687 ... ... 0.025 0 0.025 289000 50.275 -1.325 51.600 ... ... -0.973483
0.004621 ... ... 0.025 0 0.025 290000 51.275 -1.325 52.600 ... ... -0.973436
0.004557 ... ... 0.025 0 0.025 291000 52.275 -1.325 53.600 ... ... -0.973388
0.004496 ... ... 0.025 0 0.025 292000 53.275 -1.325 54.600 ... ... -0.973341
0.004436 ... ... 0.025 0 0.025 293000 54.275 -1.325 55.600 ... ... -0.973294
0.004379 ... ... 0.013 0.012 0.025 294000 55.275 -1.325 56.600 ... ... -0.973247
0.002508 ... ... 0.013 0 0.013 295000 56.275 -1.325 57.600 ... ... -0.9732
0.002476 ... ... 0.013 0 0.013 296000 57.275 -1.325 58.600 ... ... -0.973153
0.002446 ... ... 0.013 0 0.013 297000 58.275 -1.325 59.600 ... ... -0.973106
0.002416 ... ... 0.013 0 0.013 298000 59.275 -1.325 60.600 ... ... -0.973059
0.002358 ... ... 0.013 0 0.013 300000 61.275 -1.325 62.600 ... ... -0.972965
0.002304 ... ... 0.013 0 0.013 302000 63.275 -1.325 64.600 ... ... -0.972872
0.002252 ... ... 0.013 0 0.013 304000 65.275 -1.325 66.600 ... ... -0.972779
0.002204 ... ... 0.013 0 0.013 306000 67.275 -1.325 68.600 ... ... -0.972685
0.002158 ... ... 0.013 0 0.013 308000 69.275 -1.325 70.600 ... ... -0.972593
0.002115 ... ... 0.013 0 0.013 310000 71.275 -1.325 72.600 ... ... -0.9725
0.002074 ... ... 0.013 0 0.013 312000 73.275 -1.325 74.600 ... ... -0.972408
0.002034 ... ... 0.013 0 0.013 314000 75.275 -1.325 76.600 ... ... -0.972315
0.001997 ... ... 0.013 0 0.013 316000 77.275 -1.325 78.600 ... ... -0.972223
0.001961 ... ... 0.013 0 0.013 318000 79.275 -1.325 80.600 ... ... -0.972131
0.001927 ... ... 0.013 0 0.013 320000 81.275 -1.325 82.600 ... ... -0.97204
0.001894 ... ... 0.013 0 0.013 322000 83.275 -1.325 84.600 ... ... -0.971948
0.001863 ... ... 0.013 0 0.013 324000 85.275 -1.325 86.600 ... ... -0.971857
0.001833 ... ... 0.013 0 0.013 326000 87.275 -1.325 88.600 ... ... -0.971766
0.001804 ... ... 0.013 0 0.013 328000 89.275 -1.325 90.600 ... ... -0.971675
0.001777 ... ... 0.013 0 0.013 330000 91.275 -1.325 92.600 ... ... -0.971584
0.001751 ... ... 0.013 0 0.013 332000 93.275 -1.325 94.600 ... ... -0.971493
0.001725 ... ... 0.013 0 0.013 334000 95.275 -1.325 96.600 ... ... -0.971403
0.001701 ... ... 0.013 0 0.013 336000 97.275 -1.325 98.600 ... ... -0.971312
0.001678 ... ... 0.013 0 0.013 338000 99.275 -1.325 100.600 ... ... -0.971222
0.001655 ... ... 0.013 0 0.013 340000 101.275 -1.325 102.600 ... ... -0.971132
0.001633 ... ... 0.013 0 0.013 342000 103.275 -1.325 104.600 ... ... -0.971043
0.001611 ... ... 0.013 0 0.013 344000 105.275 -1.325 106.600 ... ... -0.970953
0.001591 ... ... 0.013 0 0.013 346000 107.275 -1.325 108.600 ... ... -0.970863
0.001571 ... ... 0.013 0 0.013 348000 109.275 -1.325 110.600 ... ... -0.970774
0.001552 ... ... 0.013 0 0.013 350000 111.275 -1.325 112.600 ... ... -0.970685
0.001534 ... ... 0.013 0 0.013 352000 113.275 -1.325 114.600 ... ... -0.970596
0.001516 ... ... 0.013 0 0.013 354000 115.275 -1.325 116.600 ... ... -0.970507
0.001499 ... ... 0.013 0 0.013 356000 117.275 -1.325 118.600 ... ... -0.970418

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.