DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 369.875
Expiration Date: 10/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 192.525 3.175 195.700 168000 0.100 -0.025 0.125 ... ... 0.000075
0 ... ... 190.525 3.175 193.700 170000 0.125 -0.025 0.150 ... ... 0.000089
0 ... ... 188.525 3.175 191.700 172000 0.125 -0.025 0.150 ... ... 0.000091
0 ... ... 186.525 3.175 189.700 174000 0.150 -0.025 0.175 ... ... 0.000104
0 ... ... 184.525 3.175 187.700 176000 0.175 0 0.175 ... ... 0.000118
0 ... ... 182.525 3.175 185.700 178000 0.175 -0.025 0.200 ... ... 0.000121
0 ... ... 180.525 3.175 183.700 180000 0.200 -0.025 0.225 ... ... 0.000134
0 ... ... 178.525 3.175 181.700 182000 0.225 -0.025 0.250 ... ... 0.000147
0 ... ... 176.525 3.175 179.700 184000 0.250 -0.025 0.275 ... ... 0.000161
0 ... ... 174.525 3.175 177.700 186000 0.250 -0.050 0.300 ... ... 0.000165
0 ... ... 172.525 3.175 175.700 188000 0.275 -0.050 0.325 ... ... 0.000179
0 ... ... 170.525 3.175 173.700 190000 0.300 -0.050 0.350 ... ... 0.000193
0 ... ... 168.525 3.175 171.700 192000 0.325 -0.050 0.375 ... ... 0.000207
0 ... ... 166.525 3.175 169.700 194000 0.375 -0.025 0.400 ... ... 0.000229
0 ... ... 164.525 3.175 167.700 196000 0.400 -0.050 0.450 ... ... 0.000243
0 ... ... 162.525 3.175 165.700 198000 0.425 -0.050 0.475 ... ... 0.000258
0 ... ... 160.525 3.175 163.700 200000 0.475 -0.050 0.525 ... ... 0.000281
0 ... ... 158.525 3.175 161.700 202000 0.500 -0.050 0.550 ... ... 0.000296
0 ... ... 156.525 3.175 159.700 204000 0.550 -0.050 0.600 ... ... 0.000319
0 ... ... 154.525 3.175 157.700 206000 0.575 -0.075 0.650 ... ... 0.000335
0 ... ... 152.525 3.175 155.700 208000 0.625 -0.075 0.700 ... ... 0.000358
0 ... ... 150.525 3.175 153.700 210000 0.675 -0.075 0.750 ... ... 0.000381
0 ... ... 148.525 3.175 151.700 212000 0.725 -0.075 0.800 ... ... 0.000405
0 ... ... 146.525 3.175 149.700 214000 0.775 -0.100 0.875 ... ... 0.000429
0 ... ... 144.525 3.175 147.700 216000 0.850 -0.075 0.925 ... ... 0.000459
0 ... ... 142.525 3.175 145.700 218000 0.900 -0.100 1 ... ... 0.000484
0 ... ... 140.525 3.175 143.700 220000 0.975 -0.100 1.075 ... ... 0.000515
0 ... ... 138.525 3.175 141.700 222000 1.025 -0.125 1.150 ... ... 0.000541
0 ... ... 136.525 3.175 139.700 224000 1.100 -0.125 1.225 ... ... 0.000572
0 ... ... 134.550 3.150 137.700 226000 1.175 -0.125 1.300 ... ... 0.000604
0 ... ... 132.575 3.150 135.725 228000 1.275 -0.125 1.400 ... ... 0.000641
0 ... ... 130.600 3.150 133.750 230000 1.350 -0.125 1.475 ... ... 0.000674
0 ... ... 128.650 3.125 131.775 232000 1.450 -0.125 1.575 ... ... 0.000711
0 ... ... 126.725 3.100 129.825 234000 1.525 -0.150 1.675 ... ... 0.000745
0 ... ... 124.775 3.100 127.875 236000 1.625 -0.175 1.800 ... ... 0.000783
0 ... ... 122.850 3.075 125.925 238000 1.750 -0.150 1.900 ... ... 0.000826
0 ... ... 120.950 3.050 124 240000 1.850 -0.175 2.025 ... ... 0.000866
0 ... ... 119.025 3.075 122.100 242000 1.975 -0.175 2.150 ... ... 0.000909
0 ... ... 117.125 3.050 120.175 244000 2.075 -0.200 2.275 ... ... 0.00095
0 ... ... 115.250 3.025 118.275 246000 2.200 -0.225 2.425 ... ... 0.000995
0 ... ... 113.375 3.025 116.400 248000 2.350 -0.200 2.550 ... ... 0.001043
0 ... ... 111.500 3 114.500 250000 2.475 -0.225 2.700 ... ... 0.001089
0 ... ... 109.650 3 112.650 252000 2.625 -0.250 2.875 ... ... 0.001138
0 ... ... 107.800 2.975 110.775 254000 2.775 -0.250 3.025 ... ... 0.001188
0 ... ... 105.975 2.950 108.925 256000 2.950 -0.250 3.200 ... ... 0.001241
0 ... ... 104.150 2.925 107.075 258000 3.100 -0.275 3.375 ... ... 0.001292
0 ... ... 102.325 2.925 105.250 260000 3.275 -0.275 3.550 ... ... 0.001346
0 ... ... 100.525 2.900 103.425 262000 3.450 -0.300 3.750 ... ... 0.0014
0 ... ... 98.725 2.900 101.625 264000 3.650 -0.300 3.950 ... ... 0.001457
0 ... ... 96.950 2.875 99.825 266000 3.850 -0.325 4.175 ... ... 0.001515
0 ... ... 95.175 2.850 98.025 268000 4.050 -0.325 4.375 ... ... 0.001574
0 ... ... 93.400 2.850 96.250 270000 4.250 -0.350 4.600 ... ... 0.001633
0 ... ... 91.650 2.825 94.475 272000 4.475 -0.375 4.850 ... ... 0.001694
0 ... ... 89.925 2.800 92.725 274000 4.700 -0.400 5.100 ... ... 0.001756
0 ... ... 88.200 2.775 90.975 276000 4.950 -0.400 5.350 ... ... 0.00182
0.000521 ... ... 86.475 2.750 89.225 278000 5.200 -0.425 5.625 ... ... 0.001884
0.00087 ... ... 84.775 2.725 87.500 280000 5.450 -0.450 5.900 ... ... 0.001949
0.001138 ... ... 83.075 2.725 85.800 282000 5.725 -0.450 6.175 ... ... 0.002015
0.001353 ... ... 81.400 2.700 84.100 284000 6 -0.475 6.475 ... ... 0.002083
0.001539 ... ... 79.725 2.675 82.400 286000 6.300 -0.475 6.775 ... ... 0.002151
0.001717 ... ... 78.075 2.650 80.725 288000 6.600 -0.500 7.100 ... ... 0.00222
0.001888 ... ... 76.425 2.650 79.075 290000 6.900 -0.525 7.425 ... ... 0.002289
0.002045 ... ... 74.800 2.625 77.425 292000 7.225 -0.550 7.775 ... ... 0.00236
0.002194 ... ... 73.200 2.575 75.775 294000 7.575 -0.550 8.125 ... ... 0.00243
0.002344 ... ... 71.600 2.575 74.175 296000 7.925 -0.575 8.500 ... ... 0.002502
0.002487 ... ... 70.025 2.550 72.575 298000 8.275 -0.625 8.900 ... ... 0.002574
0.002625 ... ... 68.450 2.525 70.975 300000 8.675 -0.625 9.300 ... ... 0.002645
0.00276 ... ... 66.925 2.475 69.400 302000 9.075 -0.650 9.725 ... ... 0.002717
0.002893 ... ... 65.400 2.450 67.850 304000 9.475 -0.675 10.150 ... ... 0.00279
0.003022 ... ... 63.900 2.425 66.325 306000 9.925 -0.700 10.625 ... ... 0.002861
0.003149 ... ... 62.400 2.425 64.825 308000 10.375 -0.725 11.100 ... ... 0.002933
0.003272 ... ... 60.925 2.400 63.325 310000 10.825 -0.750 11.575 ... ... 0.003005
0.003392 ... ... 59.475 2.375 61.850 312000 11.325 -0.775 12.100 ... ... 0.003074
0.003509 ... ... 58.050 2.325 60.375 314000 11.825 -0.800 12.625 ... ... 0.003144
0.003623 ... ... 56.650 2.300 58.950 316000 12.350 -0.825 13.175 ... ... 0.003213
0.003734 ... ... 55.250 2.275 57.525 318000 12.875 -0.850 13.725 ... ... 0.003282
0.003842 ... ... 53.875 2.250 56.125 320000 13.425 -0.875 14.300 ... ... 0.00335
0.003948 ... ... 52.500 2.225 54.725 322000 14 -0.900 14.900 ... ... 0.003416
0.004051 ... ... 51.175 2.175 53.350 324000 14.575 -0.950 15.525 ... ... 0.003482
0.00415 ... ... 49.825 2.175 52 326000 15.175 -0.975 16.150 ... ... 0.003547
0.004248 ... ... 48.525 2.125 50.650 328000 15.800 -1 16.800 ... ... 0.003609
0.004343 ... ... 47.225 2.100 49.325 330000 16.425 -1.025 17.450 16.175 16.175 0.003672
0.004438 ... ... 45.950 2.050 48 332000 17.075 -1.050 18.125 ... ... 0.003733
0.004528 ... ... 44.675 2.025 46.700 334000 17.225 -0.500 17.725 17.225 17.225 0.003849
0.004615 ... ... 43.425 2 45.425 336000 18.400 -1.100 19.500 ... ... 0.003853
0.004702 ... ... 42.175 1.975 44.150 338000 19.075 -1.125 20.200 ... ... 0.003913
0.004785 ... ... 40.950 1.950 42.900 340000 19.750 -1.175 20.925 ... ... 0.003973
0.004868 ... ... 39.725 1.925 41.650 342000 20.475 -1.200 21.675 ... ... 0.004027
0.004951 ... ... 38.525 1.875 40.400 344000 21.175 -1.250 22.425 ... ... 0.004085
0.005031 ... ... 37.350 1.825 39.175 346000 21.925 -1.250 23.175 ... ... 0.004138
0.005106 ... ... 36.175 1.800 37.975 348000 22.675 -1.275 23.950 ... ... 0.00419
0.005177 ... ... 35.025 1.775 36.800 350000 23.425 -1.325 24.750 ... ... 0.004243
0.005248 ... ... 33.875 1.750 35.625 352000 24.200 -1.375 25.575 ... ... 0.004294
0.005315 ... ... 32.750 1.725 34.475 354000 25.025 -1.375 26.400 ... ... 0.004338
0.005377 ... ... 31.675 1.675 33.350 356000 25.850 -1.400 27.250 ... ... 0.004382
0.005435 ... ... 30.600 1.650 32.250 358000 26.675 -1.450 28.125 28.100 27 0.004427
0.005493 ... ... 29.550 1.600 31.150 360000 27.550 -1.475 29.025 28.150 28.150 0.004465
0.00554 ... ... 28.525 1.575 30.100 362000 28.450 -1.500 29.950 ... ... 0.004499
0.005583 ... ... 27.525 1.550 29.075 364000 27.500 -1.875 29.375 27.500 27.500 0.004815
0.00562 ... ... 26.550 1.525 28.075 366000 30.800 0.500 30.300 30.800 30.800 0.004491
0.005652 ... ... 25.600 1.500 27.100 368000 31.275 -1.625 32.900 ... ... 0.004586
0.005679 ... ... 24.700 1.450 26.150 370000 32.275 -1.650 33.925 ... ... 0.004607
0.0057 ... ... 23.800 1.425 25.225 372000 33.325 -1.675 35 ... ... 0.00462
0.005715 ... ... 22.950 1.375 24.325 374000 34.375 -1.725 36.100 ... ... 0.004634
0.00572 ... ... 22.125 1.350 23.475 376000 35.475 -1.750 37.225 ... ... 0.00464
0.005719 ... ... 21.350 1.300 22.650 378000 36.625 -1.775 38.400 ... ... 0.004639
0.005707 ... ... 20.600 1.275 21.875 380000 37.775 -1.825 39.600 ... ... 0.004638
0.00569 ... ... 19.875 1.250 21.125 382000 38.975 -1.850 40.825 ... ... 0.00463
0.005668 ... ... 19.175 1.225 20.400 384000 40.200 -1.875 42.075 ... ... 0.004618
0.005641 ... ... 18.525 1.175 19.700 386000 41.475 -1.900 43.375 ... ... 0.0046
0.005604 ... ... 17.900 1.150 19.050 388000 42.750 -1.950 44.700 ... ... 0.004581
0.005567 ... ... 17.275 1.125 18.400 390000 44.075 -1.950 46.025 ... ... 0.004556
0.00552 ... ... 16.700 1.100 17.800 392000 45.400 -2 47.400 ... ... 0.004532
0.005474 ... ... 16.125 1.075 17.200 394000 46.775 -2.025 48.800 ... ... 0.004501
0.005424 ... ... 15.600 1.025 16.625 396000 48.150 -2.050 50.200 ... ... 0.004471
0.00537 ... ... 15.075 1 16.075 398000 49.575 -2.075 51.650 ... ... 0.004435
0.005312 ... ... 14.575 0.975 15.550 400000 51 -2.100 53.100 ... ... 0.004399
0.005255 ... ... 14.075 0.950 15.025 402000 52.425 -2.150 54.575 ... ... 0.004364
0.005189 ... ... 13.600 0.950 14.550 404000 53.900 -2.150 56.050 ... ... 0.004324
0.005129 ... ... 13.150 0.900 14.050 406000 55.375 -2.175 57.550 ... ... 0.004285
0.005062 ... ... 12.725 0.875 13.600 408000 56.875 -2.200 59.075 ... ... 0.004243
0.004995 ... ... 12.300 0.850 13.150 410000 58.375 -2.250 60.625 ... ... 0.004202
0.004926 ... ... 11.900 0.825 12.725 412000 59.900 -2.275 62.175 ... ... 0.004159
0.004857 ... ... 11.500 0.800 12.300 414000 61.450 -2.275 63.725 ... ... 0.004114
0.004786 ... ... 11.100 0.800 11.900 416000 63 -2.300 65.300 ... ... 0.00407
0.004716 ... ... 10.725 0.775 11.500 418000 64.575 -2.325 66.900 ... ... 0.004025
0.004643 ... ... 10.375 0.750 11.125 420000 66.150 -2.350 68.500 ... ... 0.00398
0.004572 ... ... 10.025 0.725 10.750 422000 67.725 -2.375 70.100 ... ... 0.003936
0.004501 ... ... 9.675 0.700 10.375 424000 69.325 -2.400 71.725 ... ... 0.00389
0.004428 ... ... 9.350 0.675 10.025 426000 70.950 -2.400 73.350 ... ... 0.003844
0.004355 ... ... 9.025 0.650 9.675 428000 72.575 -2.425 75 ... ... 0.003798
0.004282 ... ... 8.725 0.625 9.350 430000 74.200 -2.450 76.650 ... ... 0.003753
0.004208 ... ... 8.425 0.600 9.025 432000 75.850 -2.475 78.325 ... ... 0.003707
0.004134 ... ... 8.125 0.600 8.725 434000 77.500 -2.500 80 ... ... 0.003662
0.00406 ... ... 7.850 0.575 8.425 436000 79.175 -2.525 81.700 ... ... 0.003616
0.003986 ... ... 7.575 0.575 8.150 438000 80.875 -2.525 83.400 ... ... 0.003569
0.003913 ... ... 7.325 0.550 7.875 440000 82.550 -2.550 85.100 ... ... 0.003525
0.00384 ... ... 7.075 0.525 7.600 442000 84.275 -2.550 86.825 ... ... 0.003479
0.003766 ... ... 6.825 0.525 7.350 444000 85.975 -2.600 88.575 ... ... 0.003435
0.003694 ... ... 6.600 0.500 7.100 446000 87.725 -2.600 90.325 ... ... 0.003389
0.003622 ... ... 6.400 0.475 6.875 448000 89.450 -2.625 92.075 ... ... 0.003345
0.00355 ... ... 6.175 0.475 6.650 450000 91.200 -2.650 93.850 ... ... 0.003302
0.003479 ... ... 5.975 0.475 6.450 452000 92.975 -2.650 95.625 ... ... 0.003257
0.00341 ... ... 5.800 0.450 6.250 454000 94.750 -2.675 97.425 ... ... 0.003214
0.003341 ... ... 5.625 0.425 6.050 456000 96.525 -2.700 99.225 ... ... 0.003172
0.003273 ... ... 5.450 0.425 5.875 458000 98.325 -2.700 101.025 ... ... 0.00313
0.003205 ... ... 5.275 0.400 5.675 460000 100.125 -2.725 102.850 ... ... 0.003089
0.00314 ... ... 5.125 0.400 5.525 462000 101.950 -2.725 104.675 ... ... 0.003048
0.003075 ... ... 4.975 0.375 5.350 464000 103.750 -2.750 106.500 ... ... 0.003009
0.003012 ... ... 4.825 0.375 5.200 466000 105.575 -2.750 108.325 ... ... 0.00297
0.002949 ... ... 4.675 0.375 5.050 468000 107.425 -2.750 110.175 ... ... 0.002931
0.002887 ... ... 4.550 0.350 4.900 470000 109.250 -2.775 112.025 ... ... 0.002894
0.002828 ... ... 4.425 0.350 4.775 472000 111.100 -2.800 113.900 ... ... 0.002856
0.00277 ... ... 4.300 0.350 4.650 474000 112.950 -2.800 115.750 ... ... 0.00282
0.002711 ... ... 4.175 0.325 4.500 476000 114.825 -2.800 117.625 ... ... 0.002785
0.002656 ... ... 4.075 0.325 4.400 478000 116.675 -2.825 119.500 ... ... 0.00275
0.0026 ... ... 3.975 0.300 4.275 480000 118.550 -2.850 121.400 ... ... 0.002716
0.002545 ... ... 3.850 0.300 4.150 482000 120.425 -2.850 123.275 ... ... 0.002683
0.002493 ... ... 3.750 0.300 4.050 484000 122.300 -2.875 125.175 ... ... 0.00265
0.002442 ... ... 3.650 0.300 3.950 486000 124.200 -2.850 127.050 ... ... 0.002618
0.002392 ... ... 3.550 0.300 3.850 488000 126.075 -2.875 128.950 ... ... 0.002587
0.002339 ... ... 3.475 0.250 3.725 490000 127.975 -2.875 130.850 ... ... 0.002557
0.002293 ... ... 3.375 0.275 3.650 492000 129.875 -2.900 132.775 ... ... 0.002527
0.002245 ... ... 3.275 0.275 3.550 494000 131.775 -2.900 134.675 ... ... 0.002498
0.002197 ... ... 3.200 0.250 3.450 496000 133.675 -2.925 136.600 ... ... 0.00247
0.00215 ... ... 3.125 0.225 3.350 498000 135.575 -2.925 138.500 ... ... 0.002442
0.002107 ... ... 3.050 0.225 3.275 500000 137.500 -2.925 140.425 ... ... 0.002415
0.002064 ... ... 2.950 0.250 3.200 502000 139.400 -2.950 142.350 ... ... 0.002389
0.002018 ... ... 2.875 0.225 3.100 504000 141.325 -2.950 144.275 ... ... 0.002363
0.001977 ... ... 2.825 0.200 3.025 506000 143.250 -2.975 146.225 ... ... 0.002338
0.001936 ... ... 2.750 0.200 2.950 508000 145.175 -2.975 148.150 ... ... 0.002313
0.001896 ... ... 2.675 0.200 2.875 510000 147.125 -2.975 150.100 ... ... 0.002289
0.001856 ... ... 2.600 0.200 2.800 512000 149.050 -2.975 152.025 ... ... 0.002265
0.001822 ... ... 2.550 0.200 2.750 514000 150.975 -3 153.975 ... ... 0.002242
0.001783 ... ... 2.475 0.200 2.675 516000 152.925 -3 155.925 ... ... 0.00222
0.001744 ... ... 2.425 0.175 2.600 518000 154.875 -3 157.875 ... ... 0.002198
0.001711 ... ... 2.375 0.175 2.550 520000 156.825 -3 159.825 ... ... 0.002176
0.001679 ... ... 2.300 0.200 2.500 522000 158.775 -3.025 161.800 ... ... 0.002155
0.001642 ... ... 2.250 0.175 2.425 524000 160.725 -3.025 163.750 ... ... 0.002135
0.00161 ... ... 2.200 0.175 2.375 526000 162.675 -3.050 165.725 ... ... 0.002115
0.001579 ... ... 2.150 0.175 2.325 528000 164.625 -3.050 167.675 ... ... 0.002095
0.001542 ... ... 2.100 0.150 2.250 530000 166.600 -3.050 169.650 ... ... 0.002076
0.001512 ... ... 2.050 0.150 2.200 532000 168.550 -3.075 171.625 ... ... 0.002058
0.001482 ... ... 2 0.150 2.150 534000 170.525 -3.075 173.600 ... ... 0.002039
0.001452 ... ... 1.950 0.150 2.100 536000 172.500 -3.075 175.575 ... ... 0.002021
0.001428 ... ... ... ... 2.075 538000 174.450 ... ... ... ... 0.002004
0.001399 ... ... ... ... 2.025 540000 176.425 ... ... ... ... 0.001987

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.