DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 316.675
Expiration Date: 01/28/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000548 ... ... 172.175 2.500 174.675 142000 0.500 -0.025 0.525 ... ... 0.000231
0.000562 ... ... 170.175 2.500 172.675 144000 0.525 -0.050 0.575 ... ... 0.000244
0.000577 ... ... 168.175 2.500 170.675 146000 0.575 -0.025 0.600 ... ... 0.000263
0.000592 ... ... 166.175 2.500 168.675 148000 0.625 -0.025 0.650 ... ... 0.000282
0.000608 ... ... 164.175 2.500 166.675 150000 0.650 -0.050 0.700 ... ... 0.000296
0.000623 ... ... 162.175 2.500 164.675 152000 0.700 -0.050 0.750 ... ... 0.000316
0.00064 ... ... 160.175 2.500 162.675 154000 0.750 -0.050 0.800 ... ... 0.000336
0.000656 ... ... 158.175 2.500 160.675 156000 0.800 -0.050 0.850 ... ... 0.000356
0.000673 ... ... 156.175 2.500 158.675 158000 0.850 -0.050 0.900 ... ... 0.000377
0.000691 ... ... 154.175 2.500 156.675 160000 0.925 -0.050 0.975 ... ... 0.000403
0.000709 ... ... 152.175 2.500 154.675 162000 0.975 -0.050 1.025 ... ... 0.000425
0.000727 ... ... 150.175 2.500 152.675 164000 1.050 -0.050 1.100 ... ... 0.000452
0.000746 ... ... 148.175 2.500 150.675 166000 1.100 -0.075 1.175 ... ... 0.000474
0.000766 ... ... 146.175 2.500 148.675 168000 1.175 -0.075 1.250 ... ... 0.000502
0.000785 ... ... 144.175 2.500 146.675 170000 1.250 -0.075 1.325 ... ... 0.00053
0.000806 ... ... 142.200 2.475 144.675 172000 1.325 -0.075 1.400 ... ... 0.000558
0.000828 ... ... 140.225 2.475 142.700 174000 1.400 -0.075 1.475 ... ... 0.000587
0.00085 ... ... 138.250 2.475 140.725 176000 1.475 -0.100 1.575 ... ... 0.000617
0.000873 ... ... 136.275 2.475 138.750 178000 1.575 -0.075 1.650 ... ... 0.000651
0.000897 ... ... 134.325 2.450 136.775 180000 1.650 -0.100 1.750 ... ... 0.000682
0.000922 ... ... 132.400 2.425 134.825 182000 1.750 -0.100 1.850 ... ... 0.000717
0.000948 ... ... 130.450 2.425 132.875 184000 1.850 -0.100 1.950 ... ... 0.000753
0.000975 ... ... 128.525 2.425 130.950 186000 1.950 -0.125 2.075 ... ... 0.000789
0.001004 ... ... 126.600 2.425 129.025 188000 2.050 -0.125 2.175 ... ... 0.000826
0.001034 ... ... 124.700 2.400 127.100 190000 2.175 -0.125 2.300 ... ... 0.000867
0.001064 ... ... 122.800 2.375 125.175 192000 2.275 -0.150 2.425 ... ... 0.000906
0.001096 ... ... 120.900 2.375 123.275 194000 2.400 -0.150 2.550 ... ... 0.000948
0.00113 ... ... 119.025 2.350 121.375 196000 2.525 -0.150 2.675 ... ... 0.000991
0.001165 ... ... 117.150 2.350 119.500 198000 2.675 -0.150 2.825 ... ... 0.001037
0.001202 ... ... 115.275 2.350 117.625 200000 2.800 -0.150 2.950 ... ... 0.001082
0.00124 ... ... 113.400 2.350 115.750 202000 2.950 -0.150 3.100 ... ... 0.001129
0.001279 ... ... 111.550 2.325 113.875 204000 3.100 -0.175 3.275 ... ... 0.001178
0.00132 ... ... 109.725 2.300 112.025 206000 3.250 -0.175 3.425 ... ... 0.001227
0.001363 ... ... 107.900 2.300 110.200 208000 3.425 -0.175 3.600 ... ... 0.00128
0.001407 ... ... 106.075 2.275 108.350 210000 3.575 -0.200 3.775 ... ... 0.001331
0.001452 ... ... 104.250 2.275 106.525 212000 3.750 -0.225 3.975 ... ... 0.001385
0.0015 ... ... 102.450 2.275 104.725 214000 3.950 -0.200 4.150 ... ... 0.001442
0.00155 ... ... 100.675 2.250 102.925 216000 4.150 -0.225 4.375 ... ... 0.001499
0.0016 ... ... 98.875 2.250 101.125 218000 4.350 -0.225 4.575 ... ... 0.001557
0.001653 ... ... 97.125 2.225 99.350 220000 4.550 -0.250 4.800 ... ... 0.001617
0.001707 ... ... 95.350 2.225 97.575 222000 4.775 -0.250 5.025 ... ... 0.001678
0.001763 ... ... 93.625 2.200 95.825 224000 5 -0.275 5.275 ... ... 0.001741
0.001821 ... ... 91.875 2.200 94.075 226000 5.250 -0.275 5.525 ... ... 0.001805
0.00188 ... ... 90.175 2.175 92.350 228000 5.500 -0.300 5.800 ... ... 0.00187
0.00194 ... ... 88.475 2.150 90.625 230000 5.775 -0.300 6.075 ... ... 0.001936
0.002002 ... ... 86.775 2.150 88.925 232000 6.050 -0.300 6.350 ... ... 0.002003
0.002065 ... ... 85.100 2.150 87.250 234000 6.350 -0.325 6.675 ... ... 0.002072
0.00213 ... ... 83.450 2.125 85.575 236000 6.650 -0.325 6.975 ... ... 0.002141
0.002196 ... ... 81.825 2.100 83.925 238000 6.975 -0.350 7.325 ... ... 0.002211
0.002263 ... ... 80.200 2.075 82.275 240000 7.300 -0.375 7.675 ... ... 0.002282
0.002331 ... ... 78.575 2.075 80.650 242000 7.650 -0.375 8.025 ... ... 0.002353
0.002399 ... ... 77 2.050 79.050 244000 8 -0.400 8.400 ... ... 0.002426
0.002469 ... ... 75.425 2.025 77.450 246000 8.400 -0.400 8.800 ... ... 0.002497
0.002539 ... ... 73.850 2.025 75.875 248000 8.775 -0.425 9.200 ... ... 0.00257
0.002609 ... ... 72.325 2 74.325 250000 9.200 -0.425 9.625 ... ... 0.002642
0.00268 ... ... 70.800 1.975 72.775 252000 9.625 -0.450 10.075 ... ... 0.002715
0.002751 ... ... 69.275 1.975 71.250 254000 10.050 -0.475 10.525 ... ... 0.002789
0.002822 ... ... 67.800 1.950 69.750 256000 10.500 -0.500 11 ... ... 0.002862
0.002894 ... ... 66.325 1.925 68.250 258000 10.975 -0.525 11.500 ... ... 0.002934
0.002966 ... ... 64.850 1.925 66.775 260000 11.450 -0.550 12 ... ... 0.003007
0.003038 ... ... 63.425 1.875 65.300 262000 11.950 -0.550 12.500 ... ... 0.003079
0.00311 ... ... 62 1.850 63.850 264000 12.475 -0.575 13.050 ... ... 0.003149
0.00318 ... ... 60.575 1.850 62.425 266000 13 -0.575 13.575 ... ... 0.003221
0.00325 ... ... 59.175 1.850 61.025 268000 13.550 -0.600 14.150 ... ... 0.003291
0.00332 ... ... 57.800 1.825 59.625 270000 14.100 -0.625 14.725 ... ... 0.003361
0.003392 ... ... 56.450 1.775 58.225 272000 14.675 -0.650 15.325 ... ... 0.003431
0.003459 ... ... 55.100 1.775 56.875 274000 15.250 -0.675 15.925 ... ... 0.0035
0.003528 ... ... 53.775 1.750 55.525 276000 15.875 -0.675 16.550 ... ... 0.003566
0.003597 ... ... 52.450 1.725 54.175 278000 16.475 -0.725 17.200 ... ... 0.003635
0.003664 ... ... 51.150 1.700 52.850 280000 17.125 -0.725 17.850 ... ... 0.003699
0.00373 ... ... 49.875 1.675 51.550 282000 17.775 -0.725 18.500 ... ... 0.003764
0.003794 ... ... 48.600 1.675 50.275 284000 18.425 -0.775 19.200 ... ... 0.003829
0.003858 ... ... 47.350 1.650 49 286000 19.100 -0.800 19.900 ... ... 0.003892
0.00392 ... ... 46.125 1.625 47.750 288000 19.800 -0.800 20.600 ... ... 0.003953
0.003983 ... ... 44.900 1.600 46.500 290000 20.500 -0.850 21.350 ... ... 0.004014
0.004044 ... ... 43.700 1.575 45.275 292000 21.225 -0.875 22.100 ... ... 0.004073
0.004105 ... ... 42.500 1.550 44.050 294000 21.975 -0.875 22.850 ... ... 0.004129
0.004164 ... ... 41.325 1.525 42.850 296000 22.725 -0.900 23.625 ... ... 0.004186
0.00422 ... ... 40.175 1.500 41.675 298000 23.500 -0.925 24.425 ... ... 0.00424
0.004273 ... ... 39.025 1.500 40.525 300000 24.275 -0.950 25.225 ... ... 0.004294
0.004327 ... ... 37.900 1.475 39.375 302000 25.075 -0.975 26.050 ... ... 0.004346
0.004381 ... ... 36.800 1.425 38.225 304000 25.900 -1 26.900 ... ... 0.004394
0.004429 ... ... 35.700 1.425 37.125 306000 26.725 -1.025 27.750 ... ... 0.004443
0.004477 ... ... 34.625 1.400 36.025 308000 27.575 -1.050 28.625 ... ... 0.004488
0.004522 ... ... 33.575 1.375 34.950 310000 28.450 -1.075 29.525 ... ... 0.004531
0.004568 ... ... 32.550 1.325 33.875 312000 29.325 -1.100 30.425 ... ... 0.004573
0.004606 ... ... 31.525 1.325 32.850 314000 30.250 -1.100 31.350 ... ... 0.004609
0.004645 ... ... 30.525 1.300 31.825 316000 31.175 -1.125 32.300 ... ... 0.004645
0.00468 ... ... 29.550 1.275 30.825 318000 32.100 -1.175 33.275 ... ... 0.00468
0.004711 ... ... 28.600 1.250 29.850 320000 33.075 -1.200 34.275 ... ... 0.004709
0.004743 ... ... 27.650 1.225 28.875 322000 34.075 -1.200 35.275 ... ... 0.004733
0.004766 ... ... 26.750 1.200 27.950 324000 35.075 -1.250 36.325 ... ... 0.004758
0.00479 ... ... 25.850 1.175 27.025 326000 36.100 -1.275 37.375 ... ... 0.004779
0.00481 ... ... 24.975 1.150 26.125 328000 37.175 -1.275 38.450 ... ... 0.004792
0.004822 ... ... 24.150 1.125 25.275 330000 38.250 -1.300 39.550 ... ... 0.004805
0.004834 ... ... 23.325 1.100 24.425 332000 39.350 -1.325 40.675 ... ... 0.004813
0.004842 ... ... 22.525 1.075 23.600 334000 40.475 -1.350 41.825 ... ... 0.004818
0.004845 ... ... 21.750 1.050 22.800 336000 41.625 -1.375 43 ... ... 0.004819
0.004845 ... ... 21 1.025 22.025 338000 42.800 -1.400 44.200 ... ... 0.004816
0.00484 ... ... 20.275 1 21.275 340000 44 -1.425 45.425 ... ... 0.004809
0.004832 ... ... 19.550 1 20.550 342000 45.200 -1.475 46.675 ... ... 0.004801
0.004823 ... ... 18.875 0.950 19.825 344000 46.450 -1.500 47.950 ... ... 0.004786
0.004806 ... ... 18.225 0.925 19.150 346000 47.725 -1.525 49.250 ... ... 0.004767
0.004785 ... ... 17.575 0.925 18.500 348000 49.025 -1.525 50.550 ... ... 0.004744
0.004761 ... ... 16.975 0.900 17.875 350000 50.350 -1.550 51.900 ... ... 0.004718
0.004736 ... ... 16.375 0.875 17.250 352000 51.675 -1.575 53.250 ... ... 0.004691
0.004708 ... ... 15.825 0.825 16.650 354000 53.050 -1.600 54.650 ... ... 0.004658
0.004672 ... ... 15.275 0.825 16.100 356000 54.425 -1.625 56.050 ... ... 0.004624
0.004636 ... ... 14.750 0.800 15.550 358000 55.825 -1.650 57.475 ... ... 0.004587
0.0046 ... ... 14.225 0.775 15 360000 57.250 -1.675 58.925 ... ... 0.004547
0.004558 ... ... 13.750 0.750 14.500 362000 58.700 -1.675 60.375 ... ... 0.004504
0.004516 ... ... 13.275 0.725 14 364000 60.150 -1.725 61.875 ... ... 0.004461
0.00447 ... ... 12.825 0.700 13.525 366000 61.650 -1.725 63.375 ... ... 0.004413
0.004422 ... ... 12.375 0.700 13.075 368000 63.150 -1.750 64.900 ... ... 0.004365
0.004371 ... ... 11.950 0.700 12.650 370000 64.675 -1.750 66.425 ... ... 0.004314
0.00432 ... ... 11.550 0.675 12.225 372000 66.200 -1.800 68 ... ... 0.004264
0.004266 ... ... 11.175 0.650 11.825 374000 67.750 -1.825 69.575 ... ... 0.004212
0.004213 ... ... 10.800 0.625 11.425 376000 69.325 -1.825 71.150 ... ... 0.004158
0.004158 ... ... 10.425 0.625 11.050 378000 70.925 -1.825 72.750 ... ... 0.004102
0.004101 ... ... 10.100 0.600 10.700 380000 72.525 -1.850 74.375 ... ... 0.004047
0.004044 ... ... 9.775 0.575 10.350 382000 74.125 -1.900 76.025 ... ... 0.003992
0.003985 ... ... 9.450 0.575 10.025 384000 75.775 -1.875 77.650 ... ... 0.003934
0.003927 ... ... 9.150 0.550 9.700 386000 77.400 -1.925 79.325 ... ... 0.003879
0.003868 ... ... 8.850 0.550 9.400 388000 79.075 -1.925 81 ... ... 0.003821
0.003809 ... ... 8.575 0.525 9.100 390000 80.725 -1.950 82.675 ... ... 0.003765
0.00375 ... ... 8.300 0.500 8.800 392000 82.425 -1.950 84.375 ... ... 0.003708
0.00369 ... ... 8.050 0.475 8.525 394000 84.125 -1.975 86.100 ... ... 0.003651
0.00363 ... ... 7.800 0.475 8.275 396000 85.825 -1.975 87.800 ... ... 0.003595
0.003571 ... ... 7.550 0.475 8.025 398000 87.525 -2.025 89.550 ... ... 0.00354
0.003511 ... ... 7.325 0.450 7.775 400000 89.275 -2 91.275 ... ... 0.003484
0.003452 ... ... 7.100 0.450 7.550 402000 91 -2.025 93.025 ... ... 0.00343
0.003393 ... ... 6.875 0.450 7.325 404000 92.750 -2.050 94.800 ... ... 0.003376
0.003335 ... ... 6.675 0.425 7.100 406000 94.500 -2.050 96.550 ... ... 0.003323
0.003277 ... ... 6.475 0.425 6.900 408000 96.275 -2.075 98.350 ... ... 0.003271
0.00322 ... ... 6.300 0.400 6.700 410000 98.050 -2.075 100.125 ... ... 0.003219
0.003163 ... ... 6.100 0.400 6.500 412000 99.825 -2.100 101.925 ... ... 0.003168
0.003106 ... ... 5.925 0.375 6.300 414000 101.600 -2.125 103.725 ... ... 0.003119
0.003051 ... ... 5.750 0.375 6.125 416000 103.400 -2.125 105.525 ... ... 0.00307
0.002996 ... ... 5.600 0.350 5.950 418000 105.200 -2.150 107.350 ... ... 0.003022
0.002941 ... ... 5.425 0.350 5.775 420000 107.025 -2.125 109.150 ... ... 0.002975
0.002888 ... ... 5.275 0.350 5.625 422000 108.825 -2.175 111 ... ... 0.002929
0.002834 ... ... 5.125 0.325 5.450 424000 110.650 -2.175 112.825 ... ... 0.002884
0.002782 ... ... 4.975 0.325 5.300 426000 112.475 -2.175 114.650 ... ... 0.00284
0.00273 ... ... 4.825 0.325 5.150 428000 114.325 -2.175 116.500 ... ... 0.002798
0.002679 ... ... 4.700 0.300 5 430000 116.150 -2.200 118.350 ... ... 0.002756
0.00263 ... ... 4.575 0.300 4.875 432000 118 -2.225 120.225 ... ... 0.002715
0.00258 ... ... 4.450 0.275 4.725 434000 119.850 -2.225 122.075 ... ... 0.002675
0.002531 ... ... 4.325 0.275 4.600 436000 121.725 -2.225 123.950 ... ... 0.002637
0.002484 ... ... 4.200 0.275 4.475 438000 123.575 -2.250 125.825 ... ... 0.002599
0.002436 ... ... 4.075 0.275 4.350 440000 125.450 -2.250 127.700 ... ... 0.002563
0.002389 ... ... 3.975 0.250 4.225 442000 127.325 -2.250 129.575 ... ... 0.002527
0.002345 ... ... 3.850 0.275 4.125 444000 129.200 -2.250 131.450 ... ... 0.002493
0.002299 ... ... 3.750 0.250 4 446000 131.075 -2.275 133.350 ... ... 0.002459
0.002256 ... ... 3.650 0.250 3.900 448000 132.975 -2.275 135.250 ... ... 0.002427
0.002213 ... ... 3.550 0.250 3.800 450000 134.850 -2.300 137.150 ... ... 0.002394
0.002171 ... ... 3.450 0.250 3.700 452000 136.750 -2.300 139.050 ... ... 0.002364
0.002129 ... ... 3.375 0.225 3.600 454000 138.650 -2.300 140.950 ... ... 0.002334
0.002087 ... ... 3.275 0.225 3.500 456000 140.550 -2.325 142.875 ... ... 0.002305
0.002046 ... ... 3.200 0.200 3.400 458000 142.475 -2.325 144.800 ... ... 0.002277
0.002009 ... ... 3.100 0.225 3.325 460000 144.375 -2.325 146.700 ... ... 0.00225
0.001968 ... ... 3.025 0.200 3.225 462000 146.300 -2.325 148.625 ... ... 0.002224
0.001931 ... ... 2.950 0.200 3.150 464000 148.225 -2.350 150.575 ... ... 0.002198
0.001895 ... ... 2.875 0.200 3.075 466000 150.150 -2.350 152.500 ... ... 0.002174
0.001855 ... ... 2.800 0.175 2.975 468000 152.075 -2.350 154.425 ... ... 0.00215
0.001819 ... ... ... ... 2.900 470000 154 ... ... ... ... 0.002126

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.