DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 242.400
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.950396 ... ... 148.800 0.750 149.550 92000 0.013 0 0.013 ... ... -0.000588
0.950094 ... ... 146.800 0.750 147.550 94000 0.013 0 0.013 ... ... -0.000601
0.949801 ... ... 144.800 0.750 145.550 96000 0.013 0 0.013 ... ... -0.000614
0.949517 ... ... 142.800 0.750 143.550 98000 0.013 0 0.013 ... ... -0.000628
0.949244 ... ... 140.800 0.750 141.550 100000 0.013 0 0.013 ... ... -0.000641
0.94898 ... ... 138.800 0.750 139.550 102000 0.013 0 0.013 ... ... -0.000656
0.948726 ... ... 136.800 0.750 137.550 104000 0.013 0 0.013 ... ... -0.00067
0.948483 ... ... 134.800 0.750 135.550 106000 0.013 0 0.013 ... ... -0.000685
0.948251 ... ... 132.800 0.750 133.550 108000 0.025 0 0.025 ... ... -0.001212
0.948029 ... ... 130.800 0.750 131.550 110000 0.025 0 0.025 ... ... -0.001239
0.947819 ... ... 128.800 0.750 129.550 112000 0.025 0 0.025 ... ... -0.001266
0.94762 ... ... 126.800 0.750 127.550 114000 0.025 0 0.025 ... ... -0.001294
0.947434 ... ... 124.800 0.750 125.550 116000 0.025 0 0.025 ... ... -0.001323
0.947259 ... ... 122.800 0.750 123.550 118000 0.025 0 0.025 ... ... -0.001352
0.947097 ... ... 120.800 0.750 121.550 120000 0.025 0 0.025 ... ... -0.001382
0.946949 ... ... 118.800 0.750 119.550 122000 0.025 0 0.025 ... ... -0.001413
0.946814 ... ... 116.800 0.750 117.550 124000 0.025 0 0.025 ... ... -0.001445
0.946694 ... ... 114.800 0.750 115.550 126000 0.025 0 0.025 ... ... -0.001478
0.946589 ... ... 112.800 0.750 113.550 128000 0.050 0 0.050 ... ... -0.002675
0.9465 ... ... 110.800 0.750 111.550 130000 0.050 0 0.050 ... ... -0.002736
0.946427 ... ... 108.800 0.750 109.550 132000 0.050 0 0.050 ... ... -0.002798
0.946371 ... ... 106.800 0.750 107.550 134000 0.050 0 0.050 ... ... -0.002863
0.946334 ... ... 104.800 0.750 105.550 136000 0.075 0.025 0.050 ... ... -0.004064
0.946316 ... ... 102.800 0.750 103.550 138000 0.075 0 0.075 ... ... -0.004159
0.946318 ... ... 100.800 0.750 101.550 140000 0.075 0 0.075 ... ... -0.004256
0.946342 ... ... 98.800 0.750 99.550 142000 0.100 0.025 0.075 ... ... -0.005479
0.946389 ... ... 96.800 0.750 97.550 144000 0.100 0 0.100 ... ... -0.005609
0.94646 ... ... 94.800 0.750 95.550 146000 0.100 0 0.100 ... ... -0.005743
0.946558 ... ... 92.800 0.750 93.550 148000 0.125 0.025 0.100 ... ... -0.007011
0.946683 ... ... 90.800 0.750 91.550 150000 0.125 0 0.125 ... ... -0.007181
0.946838 ... ... 88.800 0.750 89.550 152000 0.150 0 0.150 ... ... -0.00848
0.947024 ... ... 86.800 0.750 87.550 154000 0.175 0.025 0.150 ... ... -0.009788
0.947246 ... ... 84.800 0.750 85.550 156000 0.175 0 0.175 ... ... -0.010033
0.947504 ... ... 82.800 0.750 83.550 158000 0.200 0 0.200 ... ... -0.011392
0.947804 ... ... 80.800 0.750 81.550 160000 0.225 0 0.225 ... ... -0.012775
0.948147 ... ... 78.800 0.750 79.550 162000 0.250 0 0.250 ... ... -0.014187
0.948538 ... ... 76.800 0.750 77.550 164000 0.275 0 0.275 ... ... -0.015633
0.948981 ... ... 74.800 0.750 75.550 166000 0.300 -0.025 0.325 ... ... -0.017117
0.949483 ... ... 72.800 0.750 73.550 168000 0.325 -0.025 0.350 ... ... -0.018644
0.950048 ... ... 70.800 0.750 71.550 170000 0.350 -0.025 0.375 ... ... -0.020218
0.950683 ... ... 68.800 0.750 69.550 172000 0.425 0.025 0.400 0.425 0.425 -0.023909
0.951397 ... ... 66.825 0.725 67.550 174000 0.450 -0.025 0.475 ... ... -0.025602
0.951196 ... ... 64.850 0.725 65.575 176000 0.500 -0.025 0.525 ... ... -0.02837
0.950994 ... ... 62.875 0.725 63.600 178000 0.550 -0.025 0.575 ... ... -0.031204
0.949729 ... ... 60.925 0.725 61.650 180000 0.625 0.025 0.600 0.625 0.625 -0.035091
0.9484 ... ... 58.975 0.725 59.700 182000 0.675 -0.025 0.700 ... ... -0.038086
0.947003 ... ... 57.025 0.725 57.750 184000 0.750 -0.025 0.775 ... ... -0.042134
0.944421 ... ... 55.100 0.725 55.825 186000 0.825 -0.025 0.850 ... ... -0.046279
0.941729 ... ... 53.175 0.725 53.900 188000 0.950 0.025 0.925 0.950 0.950 -0.052355
0.937815 ... ... 51.275 0.725 52 190000 1.025 -0.025 1.050 1.075 1.075 -0.056728
0.932697 ... ... 49.400 0.725 50.125 192000 1.025 -0.100 1.125 1.025 1.025 -0.058558
0.927455 ... ... 47.525 0.725 48.250 194000 1.225 -0.050 1.275 1.225 1.225 -0.067694
0.92104 ... ... 45.675 0.725 46.400 196000 1.450 0.050 1.400 1.450 1.450 -0.077573
0.914483 ... ... 43.825 0.725 44.550 198000 1.550 0 1.550 1.550 1.550 -0.083473
0.905826 ... ... 42.025 0.725 42.750 200000 1.725 -0.050 1.775 ... ... -0.091961
0.897055 ... ... 40.225 0.725 40.950 202000 1.925 -0.050 1.975 ... ... -0.101374
0.887229 ... ... 38.475 0.700 39.175 204000 2.150 -0.050 2.200 ... ... -0.111678
0.876388 ... ... 36.725 0.700 37.425 206000 2.375 -0.075 2.450 ... ... -0.122162
0.864568 ... ... 35.025 0.675 35.700 208000 2.650 -0.075 2.725 ... ... -0.134193
0.851058 ... ... 33.350 0.675 34.025 210000 2.925 -0.100 3.025 3.075 2.850 -0.146418
0.837415 ... ... 31.700 0.650 32.350 212000 3.250 -0.100 3.350 ... ... -0.160081
0.822214 ... ... 30.075 0.650 30.725 214000 3.600 -0.100 3.700 3.650 3.650 -0.174517
0.806212 ... ... 28.500 0.625 29.125 216000 3.725 -0.250 3.975 3.725 3.725 -0.184468
0.788853 ... ... 26.950 0.625 27.575 218000 4.375 -0.150 4.525 ... ... -0.205664
0.770789 ... ... 25.450 0.600 26.050 220000 4.825 -0.150 4.975 4.900 4.900 -0.222801
0.751545 ... ... 23.975 0.600 24.575 222000 5.300 -0.025 5.325 5.300 5.300 -0.240617
0.731665 22.350 22.350 22.525 0.600 23.125 224000 5.950 0.100 5.850 6.050 5.950 -0.261226
0.71076 ... ... 21.150 0.575 21.725 226000 6.425 -0.175 6.600 ... ... -0.279575
0.688946 ... ... 19.800 0.575 20.375 228000 7.050 -0.150 7.200 ... ... -0.300144
0.666606 ... ... 18.500 0.550 19.050 230000 7.700 -0.175 7.875 ... ... -0.321204
0.645955 17.500 17.500 17.775 -0.275 17.500 232000 8.475 0.075 8.400 8.475 8.475 -0.343508
0.621403 16.300 16.300 16.550 -0.250 16.300 234000 9.225 0.100 9.125 9.350 9.225 -0.365732
0.595301 ... ... 14.875 0.500 15.375 236000 9.975 0.050 9.925 10.200 9.975 -0.388263
0.57045 ... ... 13.775 0.475 14.250 238000 10.500 -0.250 10.750 10.500 10.500 -0.410795
0.545227 ... ... 12.725 0.450 13.175 240000 12 0.350 11.650 12 12 -0.434988
0.519731 ... ... 11.750 0.400 12.150 242000 12.300 -0.275 12.575 12.300 12.300 -0.459286
0.494065 ... ... 10.800 0.375 11.175 244000 13.575 -0.375 13.950 ... ... -0.482796
0.46833 ... ... 9.925 0.325 10.250 246000 14.625 -0.400 15.025 15 15 -0.506761
0.442835 ... ... 9.100 0.300 9.400 248000 15.750 -0.425 16.175 ... ... -0.53043
0.417595 8 8 8.325 0.275 8.600 250000 16.900 -0.475 17.375 ... ... -0.554015
0.392724 ... ... 7.600 0.250 7.850 252000 18.125 -0.475 18.600 ... ... -0.576991
0.36834 ... ... 6.925 0.225 7.150 254000 19.400 -0.500 19.900 ... ... -0.599427
0.34499 ... ... 6.300 0.225 6.525 256000 20.725 -0.525 21.250 20.875 20.875 -0.621206
0.322017 ... ... 5.725 0.200 5.925 258000 22.100 -0.550 22.650 ... ... -0.642208
0.300452 5.400 5.400 5.375 0.025 5.400 260000 23.525 -0.575 24.100 ... ... -0.662309
0.278859 ... ... 4.725 0.150 4.875 262000 25 -0.575 25.575 ... ... -0.681384
0.258967 4.500 4.300 4.275 0.150 4.425 264000 26.525 -0.575 27.100 ... ... -0.699308
0.239725 ... ... 3.875 0.125 4 266000 28.075 -0.600 28.675 ... ... -0.716528
0.221874 ... ... 3.500 0.125 3.625 268000 29.675 -0.600 30.275 ... ... -0.732424
0.204798 3.325 3.200 3.175 0.100 3.275 270000 31.300 -0.625 31.925 ... ... -0.747513
0.188525 3.025 3.025 2.875 0.075 2.950 272000 32.950 -0.650 33.600 ... ... -0.761777
0.173962 2.700 2.700 2.600 0.075 2.675 274000 34.650 -0.650 35.300 ... ... -0.774488
0.159449 ... ... 2.350 0.050 2.400 276000 36.375 -0.675 37.050 ... ... -0.786267
0.146822 ... ... 2.125 0.050 2.175 278000 38.125 -0.675 38.800 ... ... -0.797092
0.13425 2 1.900 1.925 0.025 1.950 280000 39.900 -0.675 40.575 ... ... -0.806942
0.123758 1.800 1.800 1.725 0.050 1.775 282000 41.675 -0.700 42.375 ... ... -0.816583
0.11335 1.625 1.625 1.550 0.050 1.600 284000 43.500 -0.700 44.200 ... ... -0.824441
0.102968 ... ... 1.400 0.025 1.425 286000 45.325 -0.725 46.050 ... ... -0.832089
0.094893 ... ... 1.275 0.025 1.300 288000 47.175 -0.725 47.900 ... ... -0.838726
0.085694 ... ... 1.150 0 1.150 290000 49.050 -0.725 49.775 ... ... -0.844345
0.078945 1.075 1.075 1.025 0.025 1.050 292000 50.950 -0.725 51.675 ... ... -0.848949
0.06969 0.900 0.900 0.950 -0.050 0.900 294000 52.850 -0.725 53.575 ... ... -0.853384
0.065629 ... ... 0.850 0 0.850 296000 54.750 -0.725 55.475 ... ... -0.857663
0.060345 ... ... 0.750 0.025 0.775 298000 56.675 -0.750 57.425 ... ... -0.860966
0.055112 ... ... 0.700 0 0.700 300000 58.625 -0.725 59.350 ... ... -0.863313
0.049907 0.625 0.625 0.625 0 0.625 302000 60.575 -0.725 61.300 ... ... -0.865551
0.046145 ... ... 0.575 0 0.575 304000 62.525 -0.750 63.275 ... ... -0.867689
0.040967 0.500 0.500 0.525 -0.025 0.500 306000 64.500 -0.750 65.250 ... ... -0.868933
0.038756 ... ... 0.475 0 0.475 308000 66.475 -0.750 67.225 ... ... -0.87011
0.035101 0.425 0.425 0.425 0 0.425 310000 68.450 -0.750 69.200 ... ... -0.871224
0.031452 ... ... 0.400 -0.025 0.375 312000 70.450 -0.750 71.200 ... ... -0.871514
0.029373 ... ... 0.375 -0.025 0.350 314000 72.450 -0.750 73.200 ... ... -0.871774
0.027329 ... ... 0.325 0 0.325 316000 74.450 -0.750 75.200 ... ... -0.872006
0.025315 ... ... 0.300 0 0.300 318000 76.450 -0.750 77.200 ... ... -0.872212
0.023326 ... ... 0.275 0 0.275 320000 78.450 -0.750 79.200 ... ... -0.872393
0.021356 ... ... 0.275 -0.025 0.250 322000 80.450 -0.750 81.200 ... ... -0.872552
0.019399 ... ... 0.250 -0.025 0.225 324000 82.450 -0.750 83.200 ... ... -0.872689
0.019111 ... ... 0.225 0 0.225 326000 84.450 -0.750 85.200 ... ... -0.872808
0.017194 ... ... 0.200 0 0.200 328000 86.450 -0.750 87.200 ... ... -0.872907
0.015275 ... ... 0.200 -0.025 0.175 330000 88.450 -0.750 89.200 ... ... -0.87299
0.015062 ... ... 0.175 0 0.175 332000 90.450 -0.750 91.200 ... ... -0.873057
0.014857 ... ... 0.175 0 0.175 334000 92.450 -0.750 93.200 ... ... -0.873109
0.013073 0.150 0.150 0.175 -0.025 0.150 335000 93.450 -0.750 94.200 ... ... -0.873129
0.012985 ... ... 0.150 0 0.150 336000 94.450 -0.750 95.200 ... ... -0.873146
0.012815 ... ... 0.150 0 0.150 338000 96.450 -0.750 97.200 ... ... -0.873171
0.012651 ... ... 0.150 0 0.150 340000 98.450 -0.750 99.200 ... ... -0.873183
0.010809 ... ... 0.125 0 0.125 342000 100.450 -0.750 101.200 ... ... -0.873183
0.010675 ... ... 0.125 0 0.125 344000 102.450 -0.750 103.200 ... ... -0.873172
0.010547 ... ... 0.125 0 0.125 346000 104.450 -0.750 105.200 ... ... -0.873151
0.008713 ... ... 0.100 0 0.100 348000 106.450 -0.750 107.200 ... ... -0.87312
0.008611 ... ... 0.100 0 0.100 350000 108.450 -0.750 109.200 ... ... -0.873079
0.008513 ... ... 0.100 0 0.100 352000 110.450 -0.750 111.200 ... ... -0.87303
0.008417 ... ... 0.100 0 0.100 354000 112.450 -0.750 113.200 ... ... -0.872972
0.008325 ... ... 0.075 0.025 0.100 356000 114.450 -0.750 115.200 ... ... -0.872907
0.006519 ... ... 0.075 0 0.075 358000 116.450 ... ... ... ... -0.872834
0.006449 ... ... 0.075 0 0.075 360000 118.450 ... ... ... ... -0.872754
0 ... ... ... ... ... 362000 0 0 0 0 0 0
0.004285 ... ... 0.050 0 0.050 375000 133.450 -0.750 134.200 ... ... -0.871958
0.003854 ... ... 0.050 0 0.050 400000 158.450 -0.750 159.200 ... ... -0.870075

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.