DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 351.425
Expiration Date: 11/19/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000403 ... ... 204.300 3.125 207.425 144000 0.075 0 0.075 ... ... 0.000055
0.000412 ... ... 202.300 3.125 205.425 146000 0.075 0 0.075 ... ... 0.000056
0.000422 ... ... 200.300 3.125 203.425 148000 0.075 -0.025 0.100 ... ... 0.000058
0.000432 ... ... 198.300 3.125 201.425 150000 0.100 0 0.100 ... ... 0.000071
0.000442 ... ... 196.300 3.125 199.425 152000 0.100 0 0.100 ... ... 0.000074
0.000453 ... ... 194.300 3.125 197.425 154000 0.100 -0.025 0.125 ... ... 0.000076
0.000463 ... ... 192.300 3.125 195.425 156000 0.125 0 0.125 ... ... 0.000089
0.000474 ... ... 190.300 3.125 193.425 158000 0.125 0 0.125 ... ... 0.000092
0.000485 ... ... 188.300 3.125 191.425 160000 0.150 0 0.150 ... ... 0.000105
0.000497 ... ... 186.300 3.125 189.425 162000 0.150 0 0.150 ... ... 0.000108
0.000508 ... ... 184.300 3.125 187.425 164000 0.175 0 0.175 ... ... 0.000122
0.00052 ... ... 182.300 3.125 185.425 166000 0.175 0 0.175 ... ... 0.000126
0.000532 ... ... 180.300 3.125 183.425 168000 0.200 0 0.200 ... ... 0.00014
0.000544 ... ... 178.300 3.125 181.425 170000 0.200 0 0.200 ... ... 0.000144
0.000557 ... ... 176.300 3.125 179.425 172000 0.200 -0.025 0.225 ... ... 0.000148
0.00057 ... ... 174.300 3.125 177.425 174000 0.225 0 0.225 ... ... 0.000162
0.000583 ... ... 172.300 3.125 175.425 176000 0.225 -0.025 0.250 ... ... 0.000167
0.000596 ... ... 170.300 3.125 173.425 178000 0.250 -0.025 0.275 ... ... 0.000182
0.00061 ... ... 168.300 3.125 171.425 180000 0.250 -0.025 0.275 ... ... 0.000188
0.000624 ... ... 166.300 3.125 169.425 182000 0.275 -0.025 0.300 ... ... 0.000203
0.000639 ... ... 164.300 3.125 167.425 184000 0.300 0 0.300 ... ... 0.000219
0.000654 ... ... 162.300 3.125 165.425 186000 0.300 -0.025 0.325 ... ... 0.000226
0.000669 ... ... 160.300 3.125 163.425 188000 0.325 0 0.325 ... ... 0.000243
0.000684 ... ... 158.300 3.125 161.425 190000 0.325 -0.025 0.350 ... ... 0.00025
0.0007 ... ... 156.300 3.125 159.425 192000 0.350 -0.025 0.375 ... ... 0.000267
0.000716 ... ... 154.300 3.125 157.425 194000 0.375 -0.025 0.400 ... ... 0.000285
0.000733 ... ... 152.300 3.125 155.425 196000 0.375 -0.025 0.400 ... ... 0.000294
0.00075 ... ... 150.300 3.125 153.425 198000 0.400 -0.025 0.425 ... ... 0.000312
0.000768 ... ... 148.300 3.125 151.425 200000 0.425 -0.025 0.450 ... ... 0.000332
0.000786 ... ... 146.300 3.125 149.425 202000 0.450 -0.025 0.475 ... ... 0.000352
0.000805 ... ... 144.300 3.125 147.425 204000 0.475 -0.025 0.500 ... ... 0.000372
0.000824 ... ... 142.300 3.125 145.425 206000 0.475 -0.050 0.525 ... ... 0.000383
0.000843 ... ... 140.300 3.125 143.425 208000 0.500 -0.050 0.550 ... ... 0.000405
0.000864 ... ... 138.300 3.125 141.425 210000 0.525 -0.050 0.575 ... ... 0.000427
0.000884 ... ... 136.300 3.125 139.425 212000 0.550 -0.050 0.600 ... ... 0.00045
0.000906 ... ... 134.300 3.125 137.425 214000 0.600 -0.025 0.625 ... ... 0.000483
0.000928 ... ... 132.300 3.125 135.425 216000 0.625 -0.050 0.675 ... ... 0.000507
0.00095 ... ... 130.300 3.125 133.425 218000 0.650 -0.050 0.700 ... ... 0.000532
0.000974 ... ... 128.300 3.125 131.425 220000 0.675 -0.075 0.750 ... ... 0.000558
0.000998 ... ... 126.300 3.125 129.425 222000 0.725 -0.050 0.775 ... ... 0.000594
0.001023 ... ... 124.300 3.125 127.425 224000 0.750 -0.075 0.825 ... ... 0.000622
0.001048 ... ... 122.300 3.125 125.425 226000 0.800 -0.075 0.875 ... ... 0.00066
0.001075 ... ... 120.325 3.100 123.425 228000 0.825 -0.100 0.925 ... ... 0.00069
0.001102 ... ... 118.325 3.100 121.425 230000 0.875 -0.100 0.975 ... ... 0.00073
0.001132 ... ... 116.350 3.100 119.450 232000 0.925 -0.100 1.025 ... ... 0.00077
0.001164 ... ... 114.375 3.100 117.475 234000 0.975 -0.100 1.075 ... ... 0.000812
0.001194 ... ... 112.425 3.050 115.475 236000 1.025 -0.125 1.150 ... ... 0.000855
0.00123 ... ... 110.450 3.075 113.525 238000 1.075 -0.125 1.200 ... ... 0.0009
0.001265 ... ... 108.500 3.050 111.550 240000 1.125 -0.150 1.275 ... ... 0.000945
0.001302 ... ... 106.550 3.025 109.575 242000 1.200 -0.150 1.350 ... ... 0.001
0.001342 ... ... 104.600 3.025 107.625 244000 1.250 -0.150 1.400 ... ... 0.001049
0.001385 ... ... 102.675 3 105.675 246000 1.325 -0.150 1.475 ... ... 0.001106
0.001428 ... ... 100.750 2.975 103.725 248000 1.375 -0.200 1.575 ... ... 0.001158
0.001474 ... ... 98.800 2.975 101.775 250000 1.450 -0.200 1.650 ... ... 0.001219
0.001525 ... ... 96.900 2.950 99.850 252000 1.525 -0.200 1.725 ... ... 0.001282
0.001577 ... ... 94.975 2.950 97.925 254000 1.600 -0.225 1.825 ... ... 0.001347
0.001632 ... ... 93.075 2.925 96 256000 1.700 -0.225 1.925 ... ... 0.001419
0.001689 ... ... 91.175 2.900 94.075 258000 1.775 -0.250 2.025 ... ... 0.001488
0.001752 ... ... 89.275 2.900 92.175 260000 1.875 -0.250 2.125 ... ... 0.001565
0.001814 ... ... 87.400 2.850 90.250 262000 1.975 -0.275 2.250 ... ... 0.001643
0.001883 ... ... 85.525 2.825 88.350 264000 2.075 -0.300 2.375 ... ... 0.001725
0.001956 ... ... 83.650 2.825 86.475 266000 2.175 -0.325 2.500 ... ... 0.001808
0.00203 ... ... 81.775 2.800 84.575 268000 2.275 -0.350 2.625 ... ... 0.001895
0.00211 ... ... 79.925 2.775 82.700 270000 2.400 -0.375 2.775 ... ... 0.001989
0.002196 ... ... 78.100 2.750 80.850 272000 2.525 -0.400 2.925 ... ... 0.002085
0.002283 ... ... 76.250 2.725 78.975 274000 2.675 -0.400 3.075 ... ... 0.002189
0.002375 ... ... 74.450 2.675 77.125 276000 2.800 -0.450 3.250 ... ... 0.002291
0.002474 ... ... 72.625 2.675 75.300 278000 2.950 -0.475 3.425 ... ... 0.0024
0.002576 ... ... 70.825 2.650 73.475 280000 3.125 -0.475 3.600 ... ... 0.002515
0.002682 ... ... 69.050 2.600 71.650 282000 3.300 -0.500 3.800 3.500 3.500 0.002633
0.002794 ... ... 67.275 2.575 69.850 284000 3.475 -0.550 4.025 ... ... 0.002755
0.00291 ... ... 65.525 2.525 68.050 286000 3.675 -0.575 4.250 ... ... 0.002881
0.003031 ... ... 63.775 2.500 66.275 288000 3.875 -0.600 4.475 ... ... 0.003011
0.003157 ... ... 62.050 2.450 64.500 290000 4.075 -0.650 4.725 ... ... 0.003145
0.003287 ... ... 60.325 2.425 62.750 292000 4.325 -0.675 5 ... ... 0.003284
0.003421 ... ... 58.625 2.400 61.025 294000 4.550 -0.725 5.275 ... ... 0.003426
0.00356 ... ... 56.950 2.350 59.300 296000 4.825 -0.725 5.550 ... ... 0.003571
0.003703 ... ... 55.275 2.325 57.600 298000 5.100 -0.775 5.875 ... ... 0.00372
0.003849 ... ... 53.650 2.275 55.925 300000 5.375 -0.825 6.200 ... ... 0.003872
0.003999 ... ... 52 2.250 54.250 302000 5.700 -0.850 6.550 ... ... 0.004026
0.004152 ... ... 50.400 2.200 52.600 304000 6 -0.900 6.900 ... ... 0.004184
0.004307 ... ... 48.825 2.150 50.975 306000 6.350 -0.925 7.275 ... ... 0.004343
0.004466 ... ... 47.250 2.100 49.350 308000 6.725 -0.975 7.700 ... ... 0.004502
0.004624 ... ... 45.700 2.075 47.775 310000 7.100 -1 8.100 ... ... 0.004665
0.004786 ... ... 44.175 2.025 46.200 312000 7.500 -1.050 8.550 ... ... 0.004828
0.004948 ... ... 42.675 1.975 44.650 314000 7.925 -1.100 9.025 ... ... 0.00499
0.00511 ... ... 41.175 1.950 43.125 316000 8.350 -1.150 9.500 ... ... 0.005156
0.005272 ... ... 39.725 1.900 41.625 318000 8.825 -1.175 10 ... ... 0.005316
0.005432 ... ... 38.300 1.850 40.150 320000 9.300 -1.250 10.550 ... ... 0.00548
0.005591 ... ... 36.875 1.825 38.700 322000 9.825 -1.275 11.100 ... ... 0.005636
0.005753 ... ... 35.500 1.750 37.250 324000 10.350 -1.325 11.675 ... ... 0.005795
0.005907 ... ... 34.125 1.725 35.850 326000 10.925 -1.350 12.275 ... ... 0.005945
0.006058 ... ... 32.800 1.675 34.475 328000 11.500 -1.400 12.900 ... ... 0.006097
0.006205 ... ... 31.500 1.625 33.125 330000 12.100 -1.450 13.550 ... ... 0.006246
0.006348 ... ... 30.200 1.600 31.800 332000 12.750 -1.475 14.225 ... ... 0.006384
0.006487 ... ... 28.950 1.550 30.500 334000 13.400 -1.525 14.925 ... ... 0.006523
0.00662 ... ... 27.700 1.525 29.225 336000 14.100 -1.550 15.650 15 15 0.00665
0.006748 ... ... 26.500 1.475 27.975 338000 14.800 -1.600 16.400 ... ... 0.006779
0.006871 ... ... 25.300 1.450 26.750 340000 15.550 -1.625 17.175 ... ... 0.006893
0.006987 ... ... 24.150 1.400 25.550 342000 16.300 -1.675 17.975 ... ... 0.00701
0.007097 ... ... 23.025 1.350 24.375 344000 17.100 -1.700 18.800 ... ... 0.007111
0.0072 ... ... 21.925 1.300 23.225 346000 17.925 -1.725 19.650 ... ... 0.007205
0.007286 ... ... 20.825 1.300 22.125 348000 18.750 -1.800 20.550 ... ... 0.0073
0.007374 ... ... 19.775 1.250 21.025 350000 19.625 -1.825 21.450 ... ... 0.007378
0.007444 ... ... 18.750 1.225 19.975 352000 20.525 -1.850 22.375 ... ... 0.007448
0.007515 ... ... 17.750 1.175 18.925 354000 21.450 -1.900 23.350 23.600 23.600 0.007509
0.007567 ... ... 16.775 1.150 17.925 356000 22.400 -1.925 24.325 ... ... 0.007561
0.00761 ... ... 15.850 1.100 16.950 358000 23.375 -1.975 25.350 ... ... 0.007603
0.007643 ... ... 14.950 1.050 16 360000 24.400 -2 26.400 ... ... 0.007626
0.007666 ... ... 14.075 1 15.075 362000 25.450 -2.050 27.500 ... ... 0.007639
0.007679 ... ... 13.225 0.950 14.175 364000 26.525 -2.075 28.600 ... ... 0.007642
0.007671 ... ... 12.400 0.925 13.325 366000 27.625 -2.150 29.775 ... ... 0.007633
0.007642 ... ... 11.650 0.875 12.525 368000 28.775 -2.175 30.950 ... ... 0.007605
0.007611 ... ... 10.900 0.825 11.725 370000 29.950 -2.225 32.175 ... ... 0.007565
0.00756 ... ... 10.200 0.775 10.975 372000 31.150 -2.275 33.425 ... ... 0.007514
0.007488 ... ... 9.525 0.750 10.275 374000 32.400 -2.325 34.725 ... ... 0.007444
0.007413 ... ... 8.900 0.675 9.575 376000 33.700 -2.375 36.075 ... ... 0.007353
0.00731 ... ... 8.300 0.650 8.950 378000 35 -2.425 37.425 ... ... 0.00726
0.007203 ... ... 7.725 0.600 8.325 380000 36.375 -2.450 38.825 ... ... 0.007141
0.007078 ... ... 7.200 0.550 7.750 382000 37.775 -2.500 40.275 ... ... 0.007013
0.006936 ... ... 6.725 0.500 7.225 384000 39.200 -2.550 41.750 ... ... 0.006876
0.006785 ... ... 6.250 0.475 6.725 386000 40.675 -2.600 43.275 ... ... 0.006724
0.006625 ... ... 5.825 0.425 6.250 388000 42.175 -2.625 44.800 ... ... 0.006565
0.006452 ... ... 5.425 0.400 5.825 390000 43.700 -2.675 46.375 ... ... 0.0064
0.006273 ... ... 5.050 0.375 5.425 392000 45.275 -2.725 48 ... ... 0.006225
0.006089 ... ... 4.725 0.325 5.050 394000 46.875 -2.750 49.625 ... ... 0.006047
0.005901 ... ... 4.400 0.300 4.700 396000 48.500 -2.775 51.275 ... ... 0.005867
0.005709 ... ... 4.100 0.275 4.375 398000 50.150 -2.825 52.975 ... ... 0.005685
0.005515 ... ... 3.825 0.275 4.100 400000 51.850 -2.825 54.675 ... ... 0.005503
0.005322 ... ... 3.575 0.250 3.825 402000 53.550 -2.850 56.400 ... ... 0.005323
0.00513 ... ... 3.350 0.225 3.575 404000 55.275 -2.875 58.150 ... ... 0.005146
0.004938 ... ... 3.150 0.175 3.325 406000 57.025 -2.900 59.925 ... ... 0.004972
0.004751 ... ... 2.950 0.175 3.125 408000 58.800 -2.900 61.700 ... ... 0.004804
0.004567 ... ... 2.750 0.175 2.925 410000 60.575 -2.925 63.500 ... ... 0.00464
0.004384 ... ... 2.575 0.150 2.725 412000 62.375 -2.950 65.325 ... ... 0.004482
0.004206 ... ... 2.425 0.125 2.550 414000 64.200 -2.950 67.150 ... ... 0.004331
0.004037 ... ... 2.275 0.125 2.400 416000 66.025 -2.975 69 ... ... 0.004186
0.003869 ... ... 2.150 0.100 2.250 418000 67.875 -3 70.875 ... ... 0.004049
0.003712 ... ... 2.025 0.100 2.125 420000 69.725 -3 72.725 ... ... 0.003916
0.003558 ... ... 1.900 0.100 2 422000 71.600 -3 74.600 ... ... 0.003793
0.003405 ... ... 1.800 0.075 1.875 424000 73.475 -3.025 76.500 ... ... 0.003675
0.003265 ... ... 1.675 0.100 1.775 426000 75.375 -3.025 78.400 ... ... 0.003567
0.003127 ... ... 1.600 0.075 1.675 428000 77.275 -3.025 80.300 ... ... 0.003463
0.002991 ... ... 1.500 0.075 1.575 430000 79.175 -3.050 82.225 ... ... 0.003363
0.002857 ... ... 1.425 0.050 1.475 432000 81.100 -3.050 84.150 ... ... 0.003274
0.002738 ... ... 1.350 0.050 1.400 434000 83.025 -3.050 86.075 ... ... 0.003188
0.002622 ... ... 1.275 0.050 1.325 436000 84.950 -3.075 88.025 ... ... 0.003106
0.002508 ... ... 1.200 0.050 1.250 438000 86.875 -3.075 89.950 ... ... 0.003028
0.002395 ... ... 1.150 0.025 1.175 440000 88.825 -3.100 91.925 ... ... 0.002959
0.002301 ... ... 1.100 0.025 1.125 442000 90.775 -3.100 93.875 ... ... 0.002893
0.002191 ... ... 1.050 0 1.050 444000 92.725 -3.100 95.825 ... ... 0.00283
0.0021 ... ... 1 0 1 446000 94.700 -3.100 97.800 ... ... 0.002776
0.002012 ... ... 0.950 0 0.950 448000 96.675 -3.100 99.775 ... ... 0.002724
0.001925 ... ... 0.900 0 0.900 450000 98.650 -3.100 101.750 ... ... 0.002675
0.00186 ... ... 0.875 0 0.875 452000 100.625 -3.100 103.725 ... ... 0.002627
0.001776 ... ... 0.825 0 0.825 454000 102.600 -3.125 105.725 ... ... 0.002581
0.001715 ... ... 0.800 0 0.800 456000 104.600 -3.100 107.700 ... ... 0.002543
0.001633 ... ... 0.750 0 0.750 458000 106.575 -3.125 109.700 ... ... 0.002501
0.001575 ... ... 0.725 0 0.725 460000 108.575 -3.125 111.700 ... ... 0.002466
0.001519 ... ... 0.700 0 0.700 462000 110.575 -3.125 113.700 ... ... 0.002432
0.001464 ... ... 0.675 0 0.675 464000 112.575 -3.125 115.700 ... ... 0.002399
0.00141 ... ... 0.650 0 0.650 466000 114.575 -3.125 117.700 ... ... 0.002367
0.001358 ... ... 0.625 0 0.625 468000 116.575 -3.125 119.700 ... ... 0.002336
0.001307 ... ... 0.600 0 0.600 470000 118.575 -3.125 121.700 ... ... 0.002307
0.001256 ... ... 0.600 -0.025 0.575 472000 120.575 -3.125 123.700 ... ... 0.002278
0.001207 ... ... 0.575 -0.025 0.550 474000 122.575 -3.125 125.700 ... ... 0.00225
0.001158 ... ... 0.550 -0.025 0.525 476000 124.575 -3.125 127.700 ... ... 0.002224
0.001136 ... ... 0.525 0 0.525 478000 126.575 -3.125 129.700 ... ... 0.002198
0.00109 ... ... 0.525 -0.025 0.500 480000 128.575 -3.125 131.700 ... ... 0.002172
0.001044 ... ... 0.500 -0.025 0.475 482000 130.575 -3.125 133.700 ... ... 0.002148
0.001025 ... ... 0.500 -0.025 0.475 484000 132.575 -3.125 135.700 ... ... 0.002124
0.00098 ... ... 0.475 -0.025 0.450 486000 134.575 -3.125 137.700 ... ... 0.002102
0.000963 ... ... 0.475 -0.025 0.450 488000 136.575 -3.125 139.700 ... ... 0.002079
0.00092 ... ... 0.450 -0.025 0.425 490000 138.575 -3.125 141.700 ... ... 0.002058
0.000877 ... ... 0.425 -0.025 0.400 492000 140.575 -3.125 143.700 ... ... 0.002037
0.000862 ... ... 0.425 -0.025 0.400 494000 142.575 -3.125 145.700 ... ... 0.002016
0.00082 ... ... 0.400 -0.025 0.375 496000 144.575 -3.125 147.700 ... ... 0.001996
0.000807 ... ... 0.375 0 0.375 498000 146.575 -3.125 149.700 ... ... 0.001977
0.000766 ... ... 0.375 -0.025 0.350 500000 148.575 -3.125 151.700 ... ... 0.001958
0.000754 ... ... 0.350 0 0.350 502000 150.575 -3.125 153.700 ... ... 0.00194
0.000713 ... ... 0.350 -0.025 0.325 504000 152.575 -3.125 155.700 ... ... 0.001922
0.000702 ... ... 0.325 0 0.325 506000 154.575 -3.125 157.700 ... ... 0.001905
0.000662 ... ... 0.325 -0.025 0.300 508000 156.575 -3.125 159.700 ... ... 0.001888
0.000652 ... ... 0.300 0 0.300 510000 158.575 -3.125 161.700 ... ... 0.001871
0.000613 ... ... 0.300 -0.025 0.275 512000 160.575 -3.125 163.700 ... ... 0.001855
0.000603 ... ... 0.300 -0.025 0.275 514000 162.575 -3.125 165.700 ... ... 0.00184
0.000595 ... ... 0.275 0 0.275 516000 164.575 -3.125 167.700 ... ... 0.001824
0.000556 ... ... 0.275 -0.025 0.250 518000 166.575 -3.125 169.700 ... ... 0.001809
0.000548 ... ... 0.275 -0.025 0.250 520000 168.575 -3.125 171.700 ... ... 0.001795
0.00054 ... ... 0.250 0 0.250 522000 170.575 -3.125 173.700 ... ... 0.001781

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.