DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 249.675
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.954214 ... ... 156.225 1.450 157.675 92000 0.013 0 0.013 ... ... -0.000557
0.953798 ... ... 154.225 1.450 155.675 94000 0.013 0 0.013 ... ... -0.000569
0.953386 ... ... 152.225 1.450 153.675 96000 0.013 0 0.013 ... ... -0.000582
0.952978 ... ... 150.225 1.450 151.675 98000 0.013 0 0.013 ... ... -0.000594
0.952572 ... ... 148.225 1.450 149.675 100000 0.013 0 0.013 ... ... -0.000607
0.95217 ... ... 146.225 1.450 147.675 102000 0.013 0 0.013 ... ... -0.000619
0.951771 ... ... 144.225 1.450 145.675 104000 0.013 0 0.013 ... ... -0.000633
0.951375 ... ... 142.225 1.450 143.675 106000 0.013 0 0.013 ... ... -0.000646
0.950982 ... ... 140.225 1.450 141.675 108000 0.013 0 0.013 ... ... -0.00066
0.950591 ... ... 138.225 1.450 139.675 110000 0.013 0 0.013 ... ... -0.000674
0.950204 ... ... 136.225 1.450 137.675 112000 0.013 0 0.013 ... ... -0.000688
0.949819 ... ... 134.225 1.450 135.675 114000 0.013 0 0.013 ... ... -0.000703
0.949436 ... ... 132.225 1.450 133.675 116000 0.013 0 0.013 ... ... -0.000718
0.949056 ... ... 130.225 1.450 131.675 118000 0.013 0 0.013 ... ... -0.000734
0.948679 ... ... 128.225 1.450 129.675 120000 0.013 0 0.013 ... ... -0.000749
0.948304 ... ... 126.225 1.450 127.675 122000 0.025 0 0.025 ... ... -0.001327
0.947931 ... ... 124.225 1.450 125.675 124000 0.025 0 0.025 ... ... -0.001355
0.94756 ... ... 122.225 1.450 123.675 126000 0.025 0 0.025 ... ... -0.001385
0.947192 ... ... 120.225 1.450 121.675 128000 0.025 0 0.025 ... ... -0.001415
0.946826 ... ... 118.225 1.450 119.675 130000 0.025 0 0.025 ... ... -0.001446
0.946462 ... ... 116.225 1.450 117.675 132000 0.025 0 0.025 ... ... -0.001478
0.9461 ... ... 114.225 1.450 115.675 134000 0.025 0 0.025 ... ... -0.001511
0.94574 ... ... 112.225 1.450 113.675 136000 0.025 0 0.025 ... ... -0.001545
0.945382 ... ... 110.225 1.450 111.675 138000 0.025 0 0.025 ... ... -0.00158
0.945025 ... ... 108.225 1.450 109.675 140000 0.025 0 0.025 ... ... -0.001616
0.944671 ... ... 106.225 1.450 107.675 142000 0.025 0 0.025 ... ... -0.001652
0.944319 ... ... 104.225 1.450 105.675 144000 0.025 0 0.025 ... ... -0.001691
0.943968 ... ... 102.225 1.450 103.675 146000 0.025 0 0.025 ... ... -0.00173
0.943619 ... ... 100.225 1.450 101.675 148000 0.050 0 0.050 ... ... -0.003131
0.943272 ... ... 98.225 1.450 99.675 150000 0.050 0 0.050 ... ... -0.003205
0.942927 ... ... 96.225 1.450 97.675 152000 0.050 0 0.050 ... ... -0.003281
0.942583 ... ... 94.225 1.450 95.675 154000 0.050 0 0.050 ... ... -0.00336
0.942241 ... ... 92.225 1.450 93.675 156000 0.075 0 0.075 ... ... -0.004772
0.9419 ... ... 90.225 1.450 91.675 158000 0.075 0 0.075 ... ... -0.004888
0.941561 ... ... 88.225 1.450 89.675 160000 0.075 0 0.075 ... ... -0.005009
0.941223 ... ... 86.225 1.450 87.675 162000 0.100 0 0.100 ... ... -0.006452
0.940887 ... ... 84.225 1.450 85.675 164000 0.100 0 0.100 ... ... -0.006614
0.940553 ... ... 82.225 1.450 83.675 166000 0.100 -0.025 0.125 ... ... -0.006784
0.940219 ... ... 80.225 1.450 81.675 168000 0.125 0 0.125 ... ... -0.008289
0.939888 ... ... 78.225 1.450 79.675 170000 0.125 -0.025 0.150 ... ... -0.008506
0.939557 ... ... 76.225 1.450 77.675 172000 0.150 0 0.150 ... ... -0.010057
0.939228 ... ... 74.225 1.450 75.675 174000 0.175 0 0.175 ... ... -0.011624
0.938901 ... ... 72.225 1.450 73.675 176000 0.175 -0.025 0.200 ... ... -0.011941
0.938574 ... ... 70.225 1.450 71.675 178000 0.200 -0.025 0.225 ... ... -0.013581
0.938249 ... ... 68.225 1.450 69.675 180000 0.225 -0.025 0.250 ... ... -0.015258
0.937925 ... ... 66.225 1.450 67.675 182000 0.250 -0.025 0.275 ... ... -0.016979
0.937603 ... ... 64.225 1.450 65.675 184000 0.275 -0.025 0.300 ... ... -0.01875
0.937282 ... ... 62.250 1.425 63.675 186000 0.300 -0.050 0.350 0.350 0.350 -0.020579
0.936145 ... ... 60.275 1.425 61.700 188000 0.350 -0.050 0.400 0.375 0.350 -0.023714
0.934953 ... ... 58.300 1.425 59.725 190000 0.375 -0.075 0.450 0.400 0.400 -0.025683
0.9337 ... ... 56.350 1.400 57.750 192000 0.425 -0.075 0.500 ... ... -0.028957
0.93238 ... ... 54.400 1.375 55.775 194000 0.475 -0.075 0.550 0.500 0.500 -0.032311
0.930083 ... ... 52.450 1.375 53.825 196000 0.525 -0.100 0.625 ... ... -0.035765
0.927661 ... ... 50.525 1.350 51.875 198000 0.600 -0.100 0.700 ... ... -0.040495
0.924175 ... ... 48.600 1.350 49.950 200000 0.650 -0.125 0.775 0.700 0.650 -0.044192
0.920515 ... ... 46.700 1.325 48.025 202000 0.725 -0.150 0.875 0.875 0.750 -0.049178
0.916663 ... ... 44.800 1.300 46.100 204000 0.825 -0.150 0.975 ... ... -0.055423
0.91166 ... ... 42.925 1.275 44.200 206000 0.925 -0.175 1.100 ... ... -0.061816
0.905482 ... ... 41.075 1.250 42.325 208000 1.025 -0.225 1.250 1.125 1 -0.068396
0.899041 38.500 38.500 39.225 1.225 40.450 210000 1.150 -0.250 1.400 1.375 1.150 -0.07623
0.891394 ... ... 37.400 1.200 38.600 212000 1.300 -0.250 1.550 ... ... -0.085282
0.882543 ... ... 35.600 1.175 36.775 214000 1.475 -0.275 1.750 1.525 1.525 -0.095515
0.872497 ... ... 33.850 1.125 34.975 216000 1.675 -0.300 1.975 1.625 1.625 -0.106893
0.860451 ... ... 32.100 1.125 33.225 218000 1.875 -0.325 2.200 2 1.900 -0.118521
0.848089 30 29.950 30.375 1.100 31.475 220000 2.125 -0.350 2.475 2.175 2.150 -0.132136
0.833827 ... ... 28.700 1.075 29.775 222000 2.425 -0.350 2.775 ... ... -0.147583
0.818495 ... ... 27.075 1.025 28.100 224000 2.725 -0.400 3.125 3 2.825 -0.163271
0.801444 ... ... 25.450 1.025 26.475 226000 3.075 -0.425 3.500 3.125 3.125 -0.180674
0.78281 ... ... 23.900 1 24.900 228000 3.475 -0.450 3.925 ... ... -0.199648
0.763278 ... ... 22.375 0.975 23.350 230000 3.900 -0.475 4.375 4 3.850 -0.219493
0.742819 ... ... 20.925 0.900 21.825 232000 4.375 -0.525 4.900 ... ... -0.240736
0.720523 ... ... 19.500 0.875 20.375 234000 4.900 -0.550 5.450 4.850 4.725 -0.263248
0.697436 ... ... 18.125 0.825 18.950 236000 5.450 -0.600 6.050 5.725 5.625 -0.286523
0.673176 17.275 17.050 16.800 0.775 17.575 238000 6.050 -0.650 6.700 6.050 5.925 -0.310946
0.64785 16 15.975 15.525 0.725 16.250 240000 6.700 -0.700 7.400 7.550 6.525 -0.336408
0.621559 ... ... 14.300 0.675 14.975 242000 7.400 -0.750 8.150 8.300 7.225 -0.362808
0.594399 ... ... 13.125 0.625 13.750 244000 8.150 -0.800 8.950 ... ... -0.390049
0.56646 12.025 11.350 12 0.575 12.575 246000 8.950 -0.850 9.800 9.500 8.850 -0.418038
0.537822 11.500 10.500 10.950 0.525 11.475 248000 9.800 -0.925 10.725 11.200 9.825 -0.446689
0.508712 9.500 9.275 9.950 0.475 10.425 250000 10.725 -0.975 11.700 10.850 10.650 -0.475855
0.479216 ... ... 9 0.425 9.425 252000 11.725 -1 12.725 12.975 12.975 -0.505245
0.449622 ... ... 8.125 0.375 8.500 254000 12.775 -1.050 13.825 ... ... -0.534759
0.420236 ... ... 7.325 0.325 7.650 256000 13.900 -1.100 15 ... ... -0.56403
0.391376 ... ... 6.575 0.300 6.875 258000 15.075 -1.150 16.225 ... ... -0.593088
0.36295 6.225 5.900 5.900 0.250 6.150 260000 16.325 -1.200 17.525 ... ... -0.621402
0.335077 ... ... 5.275 0.200 5.475 262000 17.650 -1.225 18.875 ... ... -0.648634
0.308457 4.925 4.925 4.700 0.175 4.875 264000 19.025 -1.275 20.300 ... ... -0.675
0.282814 4.425 4.100 4.200 0.125 4.325 266000 20.450 -1.300 21.750 ... ... -0.700353
0.258307 ... ... 3.750 0.075 3.825 268000 21.925 -1.350 23.275 ... ... -0.724536
0.235899 3.500 3.450 3.325 0.075 3.400 270000 23.475 -1.375 24.850 ... ... -0.746598
0.214271 ... ... 2.950 0.050 3 272000 25.050 -1.400 26.450 ... ... -0.767842
0.194342 ... ... 2.625 0.025 2.650 274000 26.675 -1.425 28.100 ... ... -0.787365
0.175325 2.175 2.175 2.325 0 2.325 276000 28.350 -1.425 29.775 ... ... -0.804965
0.158307 ... ... 2.050 0 2.050 278000 30.050 -1.450 31.500 ... ... -0.821467
0.14239 1.700 1.625 1.800 0 1.800 280000 31.800 -1.450 33.250 ... ... -0.835755
0.127623 ... ... 1.600 -0.025 1.575 282000 33.550 -1.475 35.025 ... ... -0.849892
0.114063 ... ... 1.425 -0.050 1.375 284000 35.350 -1.475 36.825 ... ... -0.861617
0.103099 ... ... 1.250 -0.025 1.225 286000 37.175 -1.475 38.650 ... ... -0.871964
0.092235 ... ... 1.100 -0.025 1.075 288000 39.025 -1.475 40.500 ... ... -0.880886
0.082809 0.925 0.925 0.975 -0.025 0.950 290000 40.900 -1.475 42.375 ... ... -0.888344
0.073435 ... ... 0.850 -0.025 0.825 292000 42.775 -1.475 44.250 ... ... -0.8956
0.065574 ... ... 0.775 -0.050 0.725 294000 44.675 -1.475 46.150 ... ... -0.901378
0.059322 ... ... 0.675 -0.025 0.650 296000 46.600 -1.475 48.075 ... ... -0.905664
0.053153 ... ... 0.600 -0.025 0.575 298000 48.525 -1.475 50 ... ... -0.909782
0.047027 0.525 0.500 0.525 -0.025 0.500 300000 50.475 -1.450 51.925 ... ... -0.912443
0.042612 ... ... 0.475 -0.025 0.450 302000 52.425 -1.450 53.875 ... ... -0.914977
0.038261 ... ... 0.425 -0.025 0.400 304000 54.375 -1.475 55.850 ... ... -0.917394
0.033948 ... ... 0.375 -0.025 0.350 306000 56.350 -1.475 57.825 ... ... -0.918447
0.029649 ... ... 0.325 -0.025 0.300 308000 58.350 -1.450 59.800 ... ... -0.918213
0.027206 ... ... 0.300 -0.025 0.275 310000 60.325 -1.450 61.775 ... ... -0.919165
0.024812 ... ... 0.275 -0.025 0.250 312000 62.325 -1.450 63.775 ... ... -0.918895
0.022457 ... ... 0.250 -0.025 0.225 314000 64.325 -1.450 65.775 ... ... -0.918626
0.020132 ... ... 0.225 -0.025 0.200 316000 66.325 -1.450 67.775 ... ... -0.918357
0.017826 ... ... 0.200 -0.025 0.175 318000 68.325 -1.450 69.775 ... ... -0.918089
0.017498 ... ... 0.175 0 0.175 320000 70.325 -1.450 71.775 ... ... -0.917821
0.015247 ... ... 0.150 0 0.150 322000 72.325 -1.450 73.775 ... ... -0.917554
0.014981 ... ... 0.150 0 0.150 324000 74.325 -1.450 75.775 ... ... -0.917287
0.012764 ... ... 0.125 0 0.125 326000 76.325 -1.450 77.775 ... ... -0.917021
0.012551 ... ... 0.125 0 0.125 328000 78.325 -1.450 79.775 ... ... -0.916756
0.010344 ... ... 0.100 0 0.100 330000 80.325 -1.450 81.775 ... ... -0.916491
0.01018 ... ... 0.100 0 0.100 332000 82.325 -1.450 83.775 ... ... -0.916226
0.010022 ... ... 0.100 0 0.100 334000 84.325 -1.450 85.775 ... ... -0.915962
0.007833 ... ... 0.075 0 0.075 336000 86.325 -1.450 87.775 ... ... -0.915699
0.007716 ... ... 0.075 0 0.075 338000 88.325 -1.450 89.775 ... ... -0.915436
0.007604 ... ... 0.075 0 0.075 340000 90.325 -1.450 91.775 ... ... -0.915173
0.007496 ... ... 0.075 0 0.075 342000 92.325 -1.450 93.775 ... ... -0.914911
0.007392 ... ... 0.075 0 0.075 344000 94.325 -1.450 95.775 ... ... -0.914649
0.005237 ... ... 0.050 0 0.050 346000 96.325 -1.450 97.775 ... ... -0.914388
0.005167 ... ... 0.050 0 0.050 348000 98.325 -1.450 99.775 ... ... -0.914128
0.005099 ... ... 0.050 0 0.050 350000 100.325 -1.450 101.775 ... ... -0.913868
0.005034 ... ... 0.050 0 0.050 352000 102.325 -1.450 103.775 ... ... -0.913608
0.00497 ... ... 0.050 0 0.050 354000 104.325 -1.450 105.775 ... ... -0.913349
0.004909 ... ... 0.050 0 0.050 356000 106.325 -1.450 107.775 ... ... -0.91309
0.00485 ... ... 0.050 0 0.050 358000 108.325 -1.450 109.775 ... ... -0.912832
0.004792 ... ... 0.050 0 0.050 360000 110.325 -1.450 111.775 ... ... -0.912574
0.004737 ... ... 0.050 0 0.050 362000 112.325 -1.450 113.775 ... ... -0.912316
0.004683 ... ... 0.050 0 0.050 364000 114.325 -1.450 115.775 ... ... -0.912059
0.004632 ... ... 0.050 0 0.050 366000 116.325 -1.450 117.775 ... ... -0.911803
0.004581 ... ... 0.050 0 0.050 368000 118.325 -1.450 119.775 ... ... -0.911547
0.004533 ... ... 0.050 0 0.050 370000 120.325 -1.450 121.775 ... ... -0.911291
0.004485 ... ... 0.050 0 0.050 372000 122.325 -1.450 123.775 ... ... -0.911036

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.