DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 245.075
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.996752 ... ... 136.525 2.225 138.750 106000 0.013 0 0.013 ... ... -0.000672
0.996953 ... ... 134.525 2.225 136.750 108000 0.013 0 0.013 ... ... -0.000686
0.997182 ... ... 132.525 2.225 134.750 110000 0.013 0 0.013 ... ... -0.000701
0.997458 ... ... 130.525 2.225 132.750 112000 0.013 0 0.013 ... ... -0.000716
0.997549 ... ... 128.525 2.225 130.750 114000 0.013 0 0.013 ... ... -0.000732
0.997549 ... ... 126.525 2.225 128.750 116000 0.013 0 0.013 ... ... -0.000748
0.997549 ... ... 124.525 2.225 126.750 118000 0.013 0 0.013 ... ... -0.000765
0.997549 ... ... 122.525 2.225 124.750 120000 0.013 0 0.013 ... ... -0.000781
0.997549 ... ... 120.525 2.225 122.750 122000 0.013 0 0.013 ... ... -0.000799
0.997549 ... ... 118.525 2.225 120.750 124000 0.013 0 0.013 ... ... -0.000817
0.997549 ... ... 116.525 2.225 118.750 126000 0.013 0 0.013 ... ... -0.000835
0.997549 ... ... 114.525 2.225 116.750 128000 0.013 0 0.013 ... ... -0.000854
0.997549 ... ... 112.525 2.225 114.750 130000 0.013 0 0.013 ... ... -0.000873
0.997549 ... ... 110.525 2.225 112.750 132000 0.013 0 0.013 ... ... -0.000893
0.997549 ... ... 108.525 2.225 110.750 134000 0.013 0 0.013 ... ... -0.000913
0.997549 ... ... 106.525 2.225 108.750 136000 0.013 0 0.013 ... ... -0.000935
0.997549 ... ... 104.525 2.225 106.750 138000 0.013 0 0.013 ... ... -0.000956
0.997549 ... ... 102.525 2.225 104.750 140000 0.013 0 0.013 ... ... -0.000979
0.997549 ... ... 100.525 2.225 102.750 142000 0.013 0 0.013 ... ... -0.001002
0.997549 ... ... 98.525 2.225 100.750 144000 0.013 0 0.013 ... ... -0.001026
0.997549 ... ... 96.525 2.225 98.750 146000 0.013 0 0.013 ... ... -0.001051
0.997549 ... ... 94.525 2.225 96.750 148000 0.013 0 0.013 ... ... -0.001077
0.997549 ... ... 92.525 2.225 94.750 150000 0.013 0 0.013 ... ... -0.001104
0.997549 ... ... 90.525 2.225 92.750 152000 0.013 0 0.013 ... ... -0.001131
0.997549 ... ... 88.525 2.225 90.750 154000 0.013 0 0.013 ... ... -0.00116
0.997549 ... ... 86.525 2.225 88.750 156000 0.013 0 0.013 ... ... -0.00119
0.997549 ... ... 84.525 2.225 86.750 158000 0.013 0 0.013 ... ... -0.001221
0.997549 ... ... 83.525 2.225 85.750 159000 0.013 0 0.013 ... ... -0.001237
0.997549 ... ... 82.525 2.225 84.750 160000 0.013 0 0.013 ... ... -0.001253
0.997549 ... ... 81.525 2.225 83.750 161000 0.013 0 0.013 ... ... -0.00127
0.997549 ... ... 80.525 2.225 82.750 162000 0.013 0 0.013 ... ... -0.001287
0.997549 ... ... 79.525 2.225 81.750 163000 0.013 0 0.013 ... ... -0.001304
0.997549 ... ... 78.525 2.225 80.750 164000 0.013 0 0.013 ... ... -0.001322
0.997549 ... ... 77.525 2.225 79.750 165000 0.013 0 0.013 ... ... -0.00134
0.997549 ... ... 76.525 2.225 78.750 166000 0.013 0 0.013 ... ... -0.001359
0.997549 ... ... 75.525 2.225 77.750 167000 0.013 0 0.013 ... ... -0.001378
0.997549 ... ... 74.525 2.225 76.750 168000 0.013 0 0.013 ... ... -0.001397
0.997549 ... ... 73.525 2.225 75.750 169000 0.013 0 0.013 ... ... -0.001417
0.997549 ... ... 72.525 2.225 74.750 170000 0.013 0 0.013 ... ... -0.001437
0.997549 ... ... 71.525 2.225 73.750 171000 0.013 0 0.013 ... ... -0.001458
0.997549 ... ... 70.525 2.225 72.750 172000 0.013 0 0.013 ... ... -0.001479
0.997549 ... ... 69.525 2.225 71.750 173000 0.013 0 0.013 ... ... -0.001501
0.997549 ... ... 68.525 2.225 70.750 174000 0.013 0 0.013 ... ... -0.001523
0.997549 ... ... 67.525 2.225 69.750 175000 0.013 0 0.013 ... ... -0.001546
0.997549 ... ... 66.525 2.225 68.750 176000 0.013 0 0.013 ... ... -0.00157
0.997549 ... ... 65.525 2.225 67.750 177000 0.013 0 0.013 ... ... -0.001594
0.997549 ... ... 64.525 2.225 66.750 178000 0.013 0 0.013 ... ... -0.001619
0.997549 ... ... 63.525 2.225 65.750 179000 0.013 0 0.013 ... ... -0.001644
0.997549 ... ... 62.525 2.225 64.750 180000 0.013 0 0.013 ... ... -0.00167
0.997549 ... ... 61.525 2.225 63.750 181000 0.013 0 0.013 ... ... -0.001697
0.997549 ... ... 60.525 2.225 62.750 182000 0.013 0 0.013 ... ... -0.001724
0.997549 ... ... 59.525 2.225 61.750 183000 0.013 0 0.013 ... ... -0.001753
0.997549 ... ... 58.525 2.225 60.750 184000 0.013 0 0.013 ... ... -0.001782
0.997549 ... ... 57.525 2.225 59.750 185000 0.013 0 0.013 ... ... -0.001812
0.997549 ... ... 56.525 2.225 58.750 186000 0.013 0 0.013 ... ... -0.001843
0.997549 ... ... 55.525 2.225 57.750 187000 0.013 0 0.013 ... ... -0.001875
0.997549 ... ... 54.525 2.225 56.750 188000 0.013 0 0.013 ... ... -0.001907
0.997549 ... ... 53.525 2.225 55.750 189000 0.013 -0.012 0.025 ... ... -0.001941
0.997549 ... ... 52.525 2.225 54.750 190000 0.013 -0.012 0.025 ... ... -0.001976
0.997549 ... ... 51.525 2.225 53.750 191000 0.025 0 0.025 ... ... -0.003456
0.997549 ... ... 50.525 2.225 52.750 192000 0.025 0 0.025 ... ... -0.003519
0.997549 ... ... 49.525 2.225 51.750 193000 0.025 0 0.025 ... ... -0.003584
0.997549 ... ... 48.525 2.225 50.750 194000 0.025 0 0.025 ... ... -0.003652
0.997549 ... ... 47.525 2.225 49.750 195000 0.025 0 0.025 ... ... -0.003722
0.997549 ... ... 46.525 2.225 48.750 196000 0.025 0 0.025 ... ... -0.003794
0.997549 ... ... 45.525 2.225 47.750 197000 0.025 0 0.025 ... ... -0.003869
0.997549 ... ... 44.525 2.225 46.750 198000 0.025 0 0.025 ... ... -0.003947
0.997549 ... ... 43.525 2.225 45.750 199000 0.025 0 0.025 ... ... -0.004028
0.997549 ... ... 42.525 2.225 44.750 200000 0.025 0 0.025 ... ... -0.004112
0.997549 ... ... 41.525 2.225 43.750 201000 0.025 0 0.025 ... ... -0.004199
0.997549 ... ... 40.525 2.225 42.750 202000 0.025 0 0.025 ... ... -0.00429
0.997549 ... ... 39.525 2.225 41.750 203000 0.025 0 0.025 ... ... -0.004384
0.997549 ... ... 38.525 2.225 40.750 204000 0.025 0 0.025 ... ... -0.004483
0.997549 ... ... 37.525 2.225 39.750 205000 0.025 -0.025 0.050 ... ... -0.004587
0.997549 ... ... 36.525 2.225 38.750 206000 0.050 0 0.050 ... ... -0.008177
0.997549 ... ... 35.525 2.225 37.750 207000 0.050 0 0.050 ... ... -0.008369
0.997549 ... ... 34.550 2.200 36.750 208000 0.050 0 0.050 ... ... -0.008569
0.997549 ... ... 33.550 2.200 35.750 209000 0.050 0 0.050 ... ... -0.008779
0.997549 ... ... 32.550 2.200 34.750 210000 0.050 0 0.050 0.050 0.050 -0.009
0.997549 ... ... 31.550 2.225 33.775 211000 0.050 -0.025 0.075 ... ... -0.009232
0.997549 ... ... 30.550 2.225 32.775 212000 0.050 -0.025 0.075 ... ... -0.009476
0.997549 ... ... 29.575 2.200 31.775 213000 0.075 -0.025 0.100 ... ... -0.013332
0.997549 ... ... 28.575 2.200 30.775 214000 0.075 -0.025 0.100 0.075 0.075 -0.013697
0.997549 ... ... 27.600 2.175 29.775 215000 0.075 -0.025 0.100 0.100 0.100 -0.014083
0.997549 ... ... 26.600 2.200 28.800 216000 0.075 -0.050 0.125 0.100 0.100 -0.014491
0.997549 ... ... 25.600 2.200 27.800 217000 0.100 -0.025 0.125 ... ... -0.018558
0.997549 26.425 26.350 24.625 2.175 26.800 218000 0.100 -0.050 0.150 0.125 0.100 -0.019121
0.997549 ... ... 23.650 2.175 25.825 219000 0.100 -0.050 0.150 0.150 0.150 -0.01972
0.997549 ... ... 22.650 2.175 24.825 220000 0.125 -0.050 0.175 0.150 0.125 -0.024022
0.997549 ... ... 21.675 2.175 23.850 221000 0.125 0 0.125 0.125 0.125 -0.024819
0.997549 ... ... 20.700 2.175 22.875 222000 0.150 -0.075 0.225 0.150 0.150 -0.029313
0.997549 21.500 21.075 19.725 2.150 21.875 223000 0.175 -0.075 0.250 ... ... -0.03389
0.997549 ... ... 18.775 2.125 20.900 224000 0.200 -0.075 0.275 0.250 0.250 -0.03859
0.997549 19.200 19.200 19.925 -0.725 19.200 225000 0.175 -0.050 0.225 0.175 0.175 -0.036449
0.997549 18.625 18.200 16.850 2.125 18.975 226000 0.250 -0.125 0.375 0.300 0.300 -0.048517
0.997549 17.400 17.400 18 -0.600 17.400 227000 0.250 -0.025 0.275 0.250 0.250 -0.050466
0.997549 16.050 16.050 17.050 -1 16.050 228000 0.325 0 0.325 0.325 0.325 -0.062627
0.997549 15.225 15.225 16.100 -0.875 15.225 229000 0.325 -0.050 0.375 0.325 0.325 -0.065332
0.964592 ... ... 13.175 1.975 15.150 230000 0.425 0 0.425 0.600 0.425 -0.081027
0.948357 13.825 13.025 12.275 1.950 14.225 231000 0.500 -0.275 0.775 0.675 0.475 -0.093694
0.932858 ... ... 11.400 1.900 13.300 232000 0.500 -0.075 0.575 0.625 0.500 -0.098239
0.997549 11.600 11.600 12.400 -0.800 11.600 233000 0.750 0.075 0.675 0.750 0.750 -0.130291
0.894794 ... ... 9.725 1.775 11.500 234000 0.775 -0.450 1.225 1.175 0.750 -0.139481
0.869498 9.650 9.650 8.925 1.725 10.650 235000 0.850 -0.075 0.925 0.850 0.850 -0.154468
0.844523 9.650 9.650 8.150 1.650 9.800 236000 1 -0.075 1.075 1 1 -0.177239
0.96015 8.125 8.125 8.975 -0.850 8.125 237000 1.275 0.025 1.250 1.350 1.275 -0.210148
0.784547 7.475 6.750 6.725 1.475 8.200 238000 1.525 0.075 1.450 1.525 1.525 -0.240356
0.752244 6.550 6.225 6.050 1.375 7.425 239000 1.650 -0.050 1.700 1.650 1.650 -0.263607
0.728758 6.500 6.050 6.725 -0.225 6.500 240000 1.775 -0.200 1.975 2.275 1.775 -0.289086
0.708173 5.475 5.475 6.025 -0.550 5.475 241000 2.250 -0.050 2.300 2.475 2.250 -0.332599
0.663926 4.750 4.750 5.400 -0.650 4.750 242000 2.600 -0.050 2.650 2.950 2.600 -0.369604
0.594824 4.500 4.050 3.775 1.025 4.800 243000 3 -0.050 3.050 3.250 3 -0.408264
0.560436 3.725 3.625 4.225 -0.600 3.625 244000 3.100 -0.400 3.500 3.925 3.100 -0.444413
0.509095 3.325 3.250 3.725 -0.400 3.325 245000 3.675 -0.300 3.975 3.675 3.675 -0.488001
0.458581 2.850 2.700 3.250 -0.550 2.700 246000 4.250 -0.250 4.500 4.250 4.250 -0.529913
0.412894 2.525 2.350 2.825 -0.425 2.400 247000 5.500 0.425 5.075 5.500 5.500 -0.557595
0.371098 2.125 2.125 2.450 -0.325 2.125 248000 5.550 -0.150 5.700 5.550 5.550 -0.607614
0.327274 1.850 1.700 2.100 -0.325 1.775 249000 6.350 -1.700 8.050 ... ... -0.639109
0.280551 1.400 1.400 1.800 -0.400 1.400 250000 7.050 -1.775 8.825 ... ... -0.67294
0.260342 1.375 1.225 1.550 -0.175 1.375 251000 7.775 -1.850 9.625 8.675 8.525 -0.705126
0.241182 1.300 1.150 1 0.325 1.325 252000 8.550 -1.900 10.450 ... ... -0.733959
0.200247 1 0.900 1.125 -0.125 1 253000 9.350 -1.925 11.275 ... ... -0.760536
0.160674 0.725 0.725 0.950 -0.225 0.725 254000 10.175 -1.975 12.150 ... ... -0.784719
0.160488 0.775 0.750 0.600 0.200 0.800 255000 11.025 -2.025 13.050 ... ... -0.806354
0.139146 ... ... 0.500 0.175 0.675 256000 11.900 -2.050 13.950 ... ... -0.825274
0.100965 0.425 0.425 0.550 -0.125 0.425 257000 12.775 -2.100 14.875 ... ... -0.843685
0.081329 0.325 0.325 0.475 -0.150 0.325 258000 13.700 -2.100 15.800 ... ... -0.856817
0.088748 0.375 0.375 0.300 0.100 0.400 259000 14.625 -2.125 16.750 ... ... -0.869362
0.078148 0.350 0.350 0.250 0.100 0.350 260000 15.550 -2.150 17.700 ... ... -0.881441
0.060065 0.250 0.250 0.275 -0.025 0.250 261000 16.500 -2.150 18.650 ... ... -0.89049
0.057775 ... ... 0.200 0.050 0.250 262000 17.450 -2.175 19.625 ... ... -0.899135
0.047733 ... ... 0.150 0.050 0.200 263000 18.425 -2.175 20.600 ... ... -0.904734
0.041925 ... ... 0.150 0.025 0.175 264000 19.400 -2.175 21.575 ... ... -0.91001
0.036279 ... ... 0.125 0.025 0.150 265000 20.375 -2.175 22.550 ... ... -0.915002
0.03074 ... ... 0.100 0.025 0.125 266000 21.350 -2.175 23.525 ... ... -0.919742
0.029773 ... ... 0.100 0.025 0.125 267000 22.325 -2.200 24.525 ... ... -0.924261
0.02447 ... ... 0.075 0.025 0.100 268000 23.325 -2.175 25.500 ... ... -0.925959
0.019114 ... ... 0.075 0 0.075 269000 24.300 -2.200 26.500 ... ... -0.930103
0.018567 ... ... 0.050 0.025 0.075 270000 25.300 -2.200 27.500 ... ... -0.931519
0.018057 ... ... 0.050 0.025 0.075 271000 26.275 -2.225 28.500 ... ... -0.935357
0.012844 ... ... 0.050 0 0.050 272000 27.275 -2.200 29.475 ... ... -0.936545
0.012509 ... ... 0.050 0 0.050 273000 28.275 -2.200 30.475 ... ... -0.93766
0.012195 ... ... 0.025 0.025 0.050 274000 29.250 -2.225 31.475 ... ... -0.941127
0.011899 ... ... 0.025 0.025 0.050 275000 30.250 -2.225 32.475 ... ... -0.942068
0.006685 ... ... 0.025 0 0.025 276000 31.250 -2.225 33.475 ... ... -0.942957
0.006529 ... ... 0.025 0 0.025 277000 32.250 -2.225 34.475 ... ... -0.943797
0.006381 ... ... 0.025 0 0.025 278000 33.250 -2.225 35.475 ... ... -0.944592
0.006241 ... ... 0.025 0 0.025 279000 34.250 -2.225 36.475 ... ... -0.945346
0.006108 ... ... 0.025 0 0.025 280000 35.250 -2.225 37.475 ... ... -0.946062
0.005982 ... ... 0.013 0.012 0.025 281000 36.250 -2.225 38.475 ... ... -0.946743
0.003425 ... ... 0.013 0 0.013 282000 37.250 -2.225 39.475 ... ... -0.94739
0.003357 ... ... 0.013 0 0.013 283000 38.250 -2.225 40.475 ... ... -0.948007
0.003292 ... ... 0.013 0 0.013 284000 39.250 -2.225 41.475 ... ... -0.948596
0.00323 ... ... 0.013 0 0.013 285000 40.250 -2.225 42.475 ... ... -0.949158
0.00317 ... ... 0.013 0 0.013 286000 41.250 -2.225 43.475 ... ... -0.949695
0.003113 ... ... 0.013 0 0.013 287000 42.250 -2.225 44.475 ... ... -0.950209
0.003059 ... ... 0.013 0 0.013 288000 43.250 -2.225 45.475 ... ... -0.950702
0.003006 ... ... 0.013 0 0.013 289000 44.250 -2.225 46.475 ... ... -0.951173
0.002956 ... ... 0.013 0 0.013 290000 45.250 -2.225 47.475 ... ... -0.951625
0.002908 ... ... 0.013 0 0.013 291000 46.250 -2.225 48.475 ... ... -0.952059
0.002862 ... ... 0.013 0 0.013 292000 47.250 -2.225 49.475 ... ... -0.952476
0.002817 ... ... 0.013 0 0.013 293000 48.250 -2.225 50.475 ... ... -0.952877
0.002775 ... ... 0.013 0 0.013 294000 49.250 -2.225 51.475 ... ... -0.953262
0.002733 ... ... 0.013 0 0.013 295000 50.250 -2.225 52.475 ... ... -0.953633
0.002694 ... ... 0.013 0 0.013 296000 51.250 -2.225 53.475 ... ... -0.95399
0.002655 ... ... 0.013 0 0.013 297000 52.250 -2.225 54.475 ... ... -0.954335
0.002618 ... ... 0.013 0 0.013 298000 53.250 -2.225 55.475 ... ... -0.954666
0.002581 ... ... 0.013 0 0.013 299000 54.250 -2.225 56.475 ... ... -0.954986
0.002547 ... ... 0.013 0 0.013 300000 55.250 -2.225 57.475 ... ... -0.955295
0.002513 ... ... 0.013 0 0.013 301000 56.250 -2.225 58.475 ... ... -0.955593
0.002481 ... ... 0.013 0 0.013 302000 57.250 -2.225 59.475 ... ... -0.955882
0.00245 ... ... 0.013 0 0.013 303000 58.250 0 58.250 ... ... -0.95616
0.002419 ... ... 0.013 0 0.013 304000 59.250 -2.225 61.475 ... ... -0.956429
0 ... ... ... ... ... 305000 ... ... ... ... ... 0
0.002362 ... ... 0.013 0 0.013 306000 61.250 -2.225 63.475 ... ... -0.956942
0.002306 ... ... 0.013 0 0.013 308000 63.250 -2.225 65.475 ... ... -0.957422
0.002254 ... ... 0.013 0 0.013 310000 65.250 -2.225 67.475 ... ... -0.957873
0.002205 ... ... 0.013 0 0.013 312000 67.250 -2.225 69.475 ... ... -0.958297
0.002159 ... ... 0.013 0 0.013 314000 69.250 -2.225 71.475 ... ... -0.958696
0.002116 ... ... 0.013 0 0.013 316000 71.250 -2.225 73.475 ... ... -0.959071
0.002074 ... ... 0.013 0 0.013 318000 73.250 -2.225 75.475 ... ... -0.959426
0.002034 ... ... 0.013 0 0.013 320000 75.250 -2.225 77.475 ... ... -0.959761
0.001996 ... ... 0.013 0 0.013 322000 77.250 -2.225 79.475 ... ... -0.960077
0.00196 ... ... 0.013 0 0.013 324000 79.250 -2.225 81.475 ... ... -0.960377
0.001926 ... ... 0.013 0 0.013 326000 81.250 -2.225 83.475 ... ... -0.96066
0.001893 ... ... 0.013 0 0.013 328000 83.250 -2.225 85.475 ... ... -0.960929
0.001862 ... ... 0.013 0 0.013 330000 85.250 -2.225 87.475 ... ... -0.961184
0.001831 ... ... 0.013 0 0.013 332000 87.250 -2.225 89.475 ... ... -0.961425
0.001803 ... ... 0.013 0 0.013 334000 89.250 -2.225 91.475 ... ... -0.961655
0.001775 ... ... 0.013 0 0.013 336000 91.250 -2.225 93.475 ... ... -0.961873
0.001748 ... ... 0.013 0 0.013 338000 93.250 -2.225 95.475 ... ... -0.962081
0.001723 ... ... 0.013 0 0.013 340000 95.250 -2.225 97.475 ... ... -0.962278
0.001698 ... ... 0.013 0 0.013 342000 97.250 -2.225 99.475 ... ... -0.962466
0.001675 ... ... 0.013 0 0.013 344000 99.250 -2.225 101.475 ... ... -0.962645
0.001652 ... ... 0.013 0 0.013 346000 101.250 -2.225 103.475 ... ... -0.962815
0.00163 ... ... 0.013 0 0.013 348000 103.250 -2.225 105.475 ... ... -0.962977
0.001608 ... ... 0.013 0 0.013 350000 105.250 -2.225 107.475 ... ... -0.963131
0.001587 ... ... 0.013 0 0.013 352000 107.250 -2.225 109.475 ... ... -0.963279
0.001568 ... ... 0.013 0 0.013 354000 109.250 -2.225 111.475 ... ... -0.963419
0.001549 ... ... 0.013 0 0.013 356000 111.250 -2.225 113.475 ... ... -0.963553
0.00153 ... ... 0.013 0 0.013 358000 113.250 -2.225 115.475 ... ... -0.963681
0.001512 ... ... 0.013 0 0.013 360000 115.250 -2.225 117.475 ... ... -0.963803
0.001495 ... ... 0.013 0 0.013 362000 117.250 -2.225 119.475 ... ... -0.963919
0 ... ... ... ... ... 364000 ... ... ... ... ... 0
0 ... ... ... ... ... 366000 ... ... ... ... ... 0

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.