DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 246.500
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00026 ... ... 138.750 1.750 140.500 106000 0.013 0 0.013 ... ... 0.000034
0.000268 ... ... 136.750 1.750 138.500 108000 0.013 0 0.013 ... ... 0.000036
0.000277 ... ... 134.750 1.750 136.500 110000 0.013 0 0.013 ... ... 0.000037
0.000286 ... ... 132.750 1.750 134.500 112000 0.013 0 0.013 ... ... 0.000039
0.000295 ... ... 130.750 1.750 132.500 114000 0.013 0 0.013 ... ... 0.00004
0.000304 ... ... 128.750 1.750 130.500 116000 0.013 0 0.013 ... ... 0.000042
0.000314 ... ... 126.750 1.750 128.500 118000 0.013 0 0.013 ... ... 0.000044
0.000324 ... ... 124.750 1.750 126.500 120000 0.013 0 0.013 ... ... 0.000046
0.000334 ... ... 122.750 1.750 124.500 122000 0.013 0 0.013 ... ... 0.000048
0.000345 ... ... 120.750 1.750 122.500 124000 0.013 0 0.013 ... ... 0.00005
0.000356 ... ... 118.750 1.750 120.500 126000 0.013 0 0.013 ... ... 0.000052
0.000367 ... ... 116.750 1.750 118.500 128000 0.013 0 0.013 ... ... 0.000054
0.000379 ... ... 114.750 1.750 116.500 130000 0.013 0 0.013 ... ... 0.000056
0.000391 ... ... 112.750 1.750 114.500 132000 0.013 0 0.013 ... ... 0.000059
0.000404 ... ... 110.750 1.750 112.500 134000 0.013 0 0.013 ... ... 0.000061
0.000417 ... ... 108.750 1.750 110.500 136000 0.013 0 0.013 ... ... 0.000064
0.00043 ... ... 106.750 1.750 108.500 138000 0.013 0 0.013 ... ... 0.000067
0.000444 ... ... 104.750 1.750 106.500 140000 0.013 0 0.013 ... ... 0.00007
0.000459 ... ... 102.750 1.750 104.500 142000 0.013 0 0.013 ... ... 0.000073
0.000474 ... ... 100.750 1.750 102.500 144000 0.013 0 0.013 ... ... 0.000077
0.00049 ... ... 98.750 1.750 100.500 146000 0.013 0 0.013 ... ... 0.000081
0.000507 ... ... 96.750 1.750 98.500 148000 0.013 0 0.013 ... ... 0.000084
0.000524 ... ... 94.750 1.750 96.500 150000 0.013 0 0.013 ... ... 0.000088
0.000542 ... ... 92.750 1.750 94.500 152000 0.013 0 0.013 ... ... 0.000093
0.00056 ... ... 90.750 1.750 92.500 154000 0.013 0 0.013 ... ... 0.000097
0.00058 ... ... 88.750 1.750 90.500 156000 0.013 0 0.013 ... ... 0.000102
0.0006 ... ... 86.750 1.750 88.500 158000 0.013 0 0.013 ... ... 0.000107
0.000611 ... ... 85.750 1.750 87.500 159000 0.013 0 0.013 ... ... 0.00011
0.000621 ... ... 84.750 1.750 86.500 160000 0.013 0 0.013 ... ... 0.000113
0.000633 ... ... 83.750 1.750 85.500 161000 0.013 0 0.013 ... ... 0.000116
0.000644 ... ... 82.750 1.750 84.500 162000 0.013 0 0.013 ... ... 0.000119
0.000655 ... ... 81.750 1.750 83.500 163000 0.013 0 0.013 ... ... 0.000122
0.000667 ... ... 80.750 1.750 82.500 164000 0.013 0 0.013 ... ... 0.000125
0.000679 ... ... 79.750 1.750 81.500 165000 0.013 0 0.013 ... ... 0.000129
0.000692 ... ... 78.750 1.750 80.500 166000 0.013 0 0.013 ... ... 0.000132
0.000705 ... ... 77.750 1.750 79.500 167000 0.013 0 0.013 ... ... 0.000136
0.000718 ... ... 76.750 1.750 78.500 168000 0.013 0 0.013 ... ... 0.000139
0.000731 ... ... 75.750 1.750 77.500 169000 0.013 0 0.013 ... ... 0.000143
0.000745 ... ... 74.750 1.750 76.500 170000 0.013 0 0.013 ... ... 0.000147
0.000759 ... ... 73.750 1.750 75.500 171000 0.013 0 0.013 ... ... 0.000151
0.000774 ... ... 72.750 1.750 74.500 172000 0.013 0 0.013 ... ... 0.000156
0.000789 ... ... 71.750 1.750 73.500 173000 0.013 0 0.013 ... ... 0.00016
0.000804 ... ... 70.750 1.750 72.500 174000 0.013 0 0.013 ... ... 0.000165
0.00082 ... ... 69.750 1.750 71.500 175000 0.013 0 0.013 ... ... 0.000169
0.000836 ... ... 68.750 1.750 70.500 176000 0.013 0 0.013 ... ... 0.000174
0.000853 ... ... 67.750 1.750 69.500 177000 0.013 0 0.013 ... ... 0.00018
0.00087 ... ... 66.750 1.750 68.500 178000 0.013 0 0.013 ... ... 0.000185
0.000887 ... ... 65.750 1.750 67.500 179000 0.013 0 0.013 ... ... 0.000191
0.000906 ... ... 64.750 1.750 66.500 180000 0.013 0 0.013 ... ... 0.000197
0.000924 ... ... 63.750 1.750 65.500 181000 0.013 0 0.013 ... ... 0.000203
0.000944 ... ... 62.750 1.750 64.500 182000 0.013 0 0.013 ... ... 0.000209
0.000964 ... ... 61.750 1.750 63.500 183000 0.013 0 0.013 ... ... 0.000216
0.000984 ... ... 60.750 1.750 62.500 184000 0.013 0 0.013 ... ... 0.000223
0.001006 ... ... 59.750 1.750 61.500 185000 0.013 0 0.013 ... ... 0.00023
0.001028 ... ... 58.750 1.750 60.500 186000 0.013 0 0.013 ... ... 0.000238
0.00105 ... ... 57.750 1.750 59.500 187000 0.013 0 0.013 ... ... 0.000245
0.001074 ... ... 56.750 1.750 58.500 188000 0.013 0 0.013 ... ... 0.000254
0.001098 ... ... 55.750 1.750 57.500 189000 0.013 0 0.013 ... ... 0.000263
0.001123 ... ... 54.750 1.750 56.500 190000 0.025 0.012 0.013 ... ... 0.000416
0.00115 ... ... 53.750 1.750 55.500 191000 0.025 0 0.025 ... ... 0.00043
0.001177 ... ... 52.750 1.750 54.500 192000 0.025 0 0.025 ... ... 0.000445
0.001205 ... ... 51.750 1.750 53.500 193000 0.025 0 0.025 ... ... 0.000461
0.001234 ... ... 50.750 1.750 52.500 194000 0.025 0 0.025 ... ... 0.000478
0.001264 ... ... 49.750 1.750 51.500 195000 0.025 0 0.025 ... ... 0.000496
0.001296 ... ... 48.750 1.750 50.500 196000 0.025 0 0.025 ... ... 0.000514
0.001329 ... ... 47.750 1.750 49.500 197000 0.025 0 0.025 ... ... 0.000534
0.001363 ... ... 46.750 1.750 48.500 198000 0.025 0 0.025 ... ... 0.000555
0.001398 ... ... 45.750 1.750 47.500 199000 0.025 0 0.025 ... ... 0.000577
0.001435 ... ... 44.750 1.750 46.500 200000 0.025 0 0.025 ... ... 0.0006
0.001474 ... ... 43.750 1.750 45.500 201000 0.025 0 0.025 ... ... 0.000624
0.001515 ... ... 42.750 1.750 44.500 202000 0.025 0 0.025 ... ... 0.00065
0.001557 ... ... 41.750 1.750 43.500 203000 0.025 0 0.025 ... ... 0.000678
0.001601 ... ... 40.750 1.750 42.500 204000 0.025 0 0.025 ... ... 0.000707
0.001648 ... ... 39.750 1.750 41.500 205000 0.025 0 0.025 ... ... 0.000739
0.001696 ... ... 38.750 1.750 40.500 206000 0.025 -0.025 0.050 ... ... 0.000772
0.001748 ... ... 37.750 1.750 39.500 207000 0.025 -0.025 0.050 ... ... 0.000808
0.001802 ... ... 36.750 1.750 38.500 208000 0.025 -0.025 0.050 ... ... 0.000846
0.001858 ... ... 35.750 1.750 37.500 209000 0.025 -0.025 0.050 ... ... 0.000887
0.001918 ... ... 34.750 1.750 36.500 210000 0.025 -0.025 0.050 0.050 0.050 0.00093
0.001982 ... ... 33.775 1.725 35.500 211000 0.025 -0.025 0.050 ... ... 0.000977
0.002049 ... ... 32.775 1.725 34.500 212000 0.050 0 0.050 ... ... 0.001541
0.00212 ... ... 31.775 1.725 33.500 213000 0.050 -0.025 0.075 ... ... 0.001621
0.002522 ... ... 30.775 1.750 32.525 214000 0.050 -0.025 0.075 ... ... 0.001708
0.002624 ... ... 29.775 1.750 31.525 215000 0.050 -0.025 0.075 ... ... 0.001801
0.002733 ... ... 28.800 1.725 30.525 216000 0.075 0 0.075 0.075 0.075 0.002364
0.002851 ... ... 27.800 1.725 29.525 217000 0.075 -0.025 0.100 ... ... 0.002498
0.002977 ... ... 26.800 1.725 28.525 218000 0.075 -0.025 0.100 ... ... 0.002645
0.003495 ... ... 25.825 1.725 27.550 219000 0.075 -0.025 0.100 ... ... 0.002804
0.003671 ... ... 24.825 1.725 26.550 220000 0.075 -0.050 0.125 0.100 0.075 0.002979
0.003863 ... ... 23.850 1.700 25.550 221000 0.100 -0.025 0.125 0.125 0.125 0.003653
0.004072 ... ... 22.875 1.675 24.550 222000 0.100 -0.050 0.150 0.100 0.100 0.003893
0.00473 ... ... 21.875 1.700 23.575 223000 0.100 -0.075 0.175 ... ... 0.004158
0.005017 ... ... 20.900 1.675 22.575 224000 0.125 -0.075 0.200 0.125 0.125 0.004928
0.005759 19.200 19.200 19.925 1.675 21.600 225000 0.125 -0.100 0.225 0.175 0.175 0.005286
0.006541 ... ... 18.975 1.650 20.625 226000 0.150 -0.100 0.250 0.150 0.150 0.006142
0.007005 19.850 17.400 18 1.625 19.625 227000 0.175 -0.100 0.275 0.250 0.175 0.00704
0.007928 16.050 16.050 17.050 1.600 18.650 228000 0.200 -0.125 0.325 0.325 0.225 0.007997
0.009267 16.525 15.225 16.100 1.600 17.700 229000 0.225 -0.150 0.375 0.325 0.275 0.00903
0.010352 ... ... 15.150 1.575 16.725 230000 0.250 -0.175 0.425 0.600 0.250 0.010158
0.011834 ... ... 14.225 1.550 15.775 231000 0.300 -0.200 0.500 0.300 0.300 0.011694
0.013413 ... ... 13.300 1.525 14.825 232000 0.350 -0.225 0.575 0.625 0.325 0.013315
0.015123 14.100 11.600 12.400 1.475 13.875 233000 0.425 -0.250 0.675 0.750 0.750 0.01525
0.017161 ... ... 11.500 1.450 12.950 234000 0.475 -0.300 0.775 0.500 0.425 0.017127
0.019442 10.900 10.900 10.650 1.400 12.050 235000 0.575 -0.350 0.925 0.850 0.550 0.01943
0.02184 11.225 10 9.800 1.350 11.150 236000 0.675 -0.400 1.075 1 0.650 0.021839
0.024425 8.125 8.125 8.975 1.300 10.275 237000 0.800 -0.450 1.250 1.350 0.750 0.024425
0.027132 9.550 8.350 8.200 1.225 9.425 238000 0.950 -0.500 1.450 1.525 0.875 0.027124
0.029905 8.400 8.400 7.425 1.175 8.600 239000 1.125 -0.575 1.700 1.650 1 0.029879
0.032554 8.075 6.050 6.725 1.100 7.825 240000 1.325 -0.650 1.975 2.275 1.200 0.032646
0.03529 6.050 5.475 6.025 1.025 7.050 241000 1.575 -0.725 2.300 2.475 2.250 0.035205
0.037541 5.625 4.750 5.400 0.950 6.350 242000 1.850 -0.800 2.650 2.950 2.600 0.037638
0.039595 5.675 4.850 4.800 0.875 5.675 243000 2.175 -0.875 3.050 3.250 2.075 0.039681
0.041448 3.725 3.625 4.225 0.800 5.025 244000 2.525 -0.975 3.500 3.925 2.325 0.041515
0.042797 4.450 3.250 3.725 0.700 4.425 245000 2.925 -1.050 3.975 3.675 2.850 0.04284
0.043584 3.950 2.700 3.250 0.625 3.875 246000 3.400 -1.100 4.500 4.250 3.550 0.0433
0.043776 3.475 2.350 2.825 0.550 3.375 247000 3.875 -1.200 5.075 5.500 3.800 0.043761
0.043364 2.975 2.125 2.450 0.475 2.925 248000 4.425 -1.275 5.700 5.550 4.225 0.043321
0.042366 1.850 1.700 2.100 0.425 2.525 249000 5 -1.350 6.350 4.875 4.850 0.042578
0.041082 2.200 1.400 1.800 0.350 2.150 250000 5.650 -1.400 7.050 5.525 5.525 0.040993
0.039268 1.700 1.225 1.550 0.275 1.825 251000 6.300 -1.475 7.775 ... ... 0.039398
0.037201 1.350 1.350 1.325 0.200 1.525 252000 7.025 -1.525 8.550 ... ... 0.037095
0.034718 1.300 0.900 1.125 0.150 1.275 253000 7.775 -1.575 9.350 ... ... 0.034621
0.031962 1.025 0.725 0.950 0.125 1.075 254000 8.550 -1.625 10.175 ... ... 0.031989
0.029165 0.950 0.800 0.800 0.100 0.900 255000 9.375 -1.650 11.025 ... ... 0.029173
0.026376 0.575 0.575 0.675 0.075 0.750 256000 10.225 -1.675 11.900 ... ... 0.026376
0.023582 0.625 0.425 0.550 0.050 0.600 257000 11.100 -1.675 12.775 ... ... 0.023662
0.020957 0.325 0.325 0.475 0.025 0.500 258000 11.975 -1.725 13.700 ... ... 0.020976
0.018586 ... ... 0.400 0.025 0.425 259000 12.900 -1.725 14.625 ... ... 0.018631
0.016308 0.325 0.275 0.350 0 0.350 260000 13.825 -1.725 15.550 ... ... 0.016395
0.014389 0.250 0.250 0.275 0.025 0.300 261000 14.775 -1.725 16.500 ... ... 0.014524
0.012563 ... ... 0.250 0 0.250 262000 15.725 -1.725 17.450 ... ... 0.01276
0.010776 0.175 0.175 0.200 0 0.200 263000 16.675 -1.750 18.425 ... ... 0.011057
0.009509 ... ... 0.175 0 0.175 264000 17.650 -1.750 19.400 ... ... 0.009858
0.008321 0.150 0.150 0.150 0 0.150 265000 18.625 -1.750 20.375 ... ... 0.008749
0.007187 ... ... 0.125 0 0.125 266000 19.600 -1.750 21.350 ... ... 0.007711
0.006716 ... ... 0.125 0 0.125 267000 20.575 -1.750 22.325 ... ... 0.006722
0.005693 ... ... 0.100 0 0.100 268000 21.575 -1.750 23.325 ... ... 0.006355
0.004655 ... ... 0.075 0 0.075 269000 22.550 -1.750 24.300 ... ... 0.005472
0.004379 ... ... 0.075 0 0.075 270000 23.550 -1.750 25.300 ... ... 0.005209
0.003345 ... ... 0.075 -0.025 0.050 271000 24.525 -1.750 26.275 ... ... 0.004394
0.003157 ... ... 0.050 0 0.050 272000 25.525 -1.750 27.275 ... ... 0.004214
0.002987 ... ... 0.050 0 0.050 273000 26.525 -1.750 28.275 ... ... 0.004048
0.002831 ... ... 0.050 0 0.050 274000 27.500 -1.750 29.250 ... ... 0.00332
0.00181 ... ... 0.050 -0.025 0.025 275000 28.500 -1.750 30.250 ... ... 0.003215
0.001719 ... ... 0.025 0 0.025 276000 29.500 -1.750 31.250 ... ... 0.003118
0.001636 ... ... 0.025 0 0.025 277000 30.500 -1.750 32.250 ... ... 0.003026
0.001559 ... ... 0.025 0 0.025 278000 31.500 -1.750 33.250 ... ... 0.002941
0.001488 ... ... 0.025 0 0.025 279000 32.500 -1.750 34.250 ... ... 0.002861
0.001423 ... ... 0.025 0 0.025 280000 33.500 -1.750 35.250 ... ... 0.002786
0.000906 ... ... 0.025 -0.012 0.013 281000 34.500 -1.750 36.250 ... ... 0.002715
0.000867 ... ... 0.013 0 0.013 282000 35.500 -1.750 37.250 ... ... 0.002648
0.000832 ... ... 0.013 0 0.013 283000 36.500 -1.750 38.250 ... ... 0.002584
0.000798 ... ... 0.013 0 0.013 284000 37.500 -1.750 39.250 ... ... 0.002525
0.000767 ... ... 0.013 0 0.013 285000 38.500 -1.750 40.250 ... ... 0.002468
0.000738 ... ... 0.013 0 0.013 286000 39.500 -1.750 41.250 ... ... 0.002414
0.000711 ... ... 0.013 0 0.013 287000 40.500 -1.750 42.250 ... ... 0.002363
0.000685 ... ... 0.013 0 0.013 288000 41.500 -1.750 43.250 ... ... 0.002314
0.000661 ... ... 0.013 0 0.013 289000 42.500 -1.750 44.250 ... ... 0.002267
0.000638 ... ... 0.013 0 0.013 290000 43.500 -1.750 45.250 ... ... 0.002223
0.000617 ... ... 0.013 0 0.013 291000 44.500 -1.750 46.250 ... ... 0.002181
0.000597 ... ... 0.013 0 0.013 292000 45.500 -1.750 47.250 ... ... 0.00214
0.000578 ... ... 0.013 0 0.013 293000 46.500 -1.750 48.250 ... ... 0.002101
0.00056 ... ... 0.013 0 0.013 294000 47.500 -1.750 49.250 ... ... 0.002064
0.000543 ... ... 0.013 0 0.013 295000 48.500 -1.750 50.250 ... ... 0.002029
0.000526 ... ... 0.013 0 0.013 296000 49.500 -1.750 51.250 ... ... 0.001995
0.000511 ... ... 0.013 0 0.013 297000 50.500 -1.750 52.250 ... ... 0.001962
0.000496 ... ... 0.013 0 0.013 298000 51.500 -1.750 53.250 ... ... 0.00193
0.000482 ... ... 0.013 0 0.013 299000 52.500 -1.750 54.250 ... ... 0.0019
0.000469 ... ... 0.013 0 0.013 300000 53.500 -1.750 55.250 ... ... 0.001871
0.000456 ... ... 0.013 0 0.013 301000 54.500 -1.750 56.250 ... ... 0.001843
0.000444 ... ... 0.013 0 0.013 302000 55.500 -1.750 57.250 ... ... 0.001816
0.000433 ... ... 0.013 0 0.013 303000 56.500 -1.750 58.250 ... ... 0.00179
0.000422 ... ... 0.013 0 0.013 304000 57.500 -1.750 59.250 ... ... 0.001764
0.000411 ... ... ... ... 0.013 305000 58.500 ... ... ... ... 0.00174
0.000401 ... ... 0.013 0 0.013 306000 59.500 -1.750 61.250 ... ... 0.001716
0.000382 ... ... 0.013 0 0.013 308000 61.500 -1.750 63.250 ... ... 0.001672
0.000365 ... ... 0.013 0 0.013 310000 63.500 -1.750 65.250 ... ... 0.00163
0.000348 ... ... 0.013 0 0.013 312000 65.500 -1.750 67.250 ... ... 0.00159
0.000333 ... ... 0.013 0 0.013 314000 67.500 -1.750 69.250 ... ... 0.001553
0.00032 ... ... 0.013 0 0.013 316000 69.500 -1.750 71.250 ... ... 0.001519
0.000307 ... ... 0.013 0 0.013 318000 71.500 -1.750 73.250 ... ... 0.001486
0.000295 ... ... 0.013 0 0.013 320000 73.500 -1.750 75.250 ... ... 0.001455
0.000284 ... ... 0.013 0 0.013 322000 75.500 -1.750 77.250 ... ... 0.001425
0.000273 ... ... 0.013 0 0.013 324000 77.500 -1.750 79.250 ... ... 0.001397
0.000264 ... ... 0.013 0 0.013 326000 79.500 -1.750 81.250 ... ... 0.001371
0.000254 ... ... 0.013 0 0.013 328000 81.500 -1.750 83.250 ... ... 0.001345
0.000246 ... ... 0.013 0 0.013 330000 83.500 -1.750 85.250 ... ... 0.001321
0.000238 ... ... 0.013 0 0.013 332000 85.500 -1.750 87.250 ... ... 0.001299
0.00023 ... ... 0.013 0 0.013 334000 87.500 -1.750 89.250 ... ... 0.001277
0.000223 ... ... 0.013 0 0.013 336000 89.500 -1.750 91.250 ... ... 0.001256
0.000216 ... ... 0.013 0 0.013 338000 91.500 -1.750 93.250 ... ... 0.001236
0.00021 ... ... 0.013 0 0.013 340000 93.500 -1.750 95.250 ... ... 0.001217
0.000203 ... ... 0.013 0 0.013 342000 95.500 -1.750 97.250 ... ... 0.001199
0.000198 ... ... 0.013 0 0.013 344000 97.500 -1.750 99.250 ... ... 0.001181
0.000192 ... ... 0.013 0 0.013 346000 99.500 -1.750 101.250 ... ... 0.001164
0.000187 ... ... 0.013 0 0.013 348000 101.500 -1.750 103.250 ... ... 0.001148
0.000182 ... ... 0.013 0 0.013 350000 103.500 -1.750 105.250 ... ... 0.001133
0.000177 ... ... 0.013 0 0.013 352000 105.500 -1.750 107.250 ... ... 0.001118
0.000173 ... ... 0.013 0 0.013 354000 107.500 -1.750 109.250 ... ... 0.001104
0.000168 ... ... 0.013 0 0.013 356000 109.500 -1.750 111.250 ... ... 0.00109
0.000164 ... ... 0.013 0 0.013 358000 111.500 -1.750 113.250 ... ... 0.001076
0.00016 ... ... 0.013 0 0.013 360000 113.500 -1.750 115.250 ... ... 0.001064
0.000157 ... ... 0.013 0 0.013 362000 115.500 -1.750 117.250 ... ... 0.001051
0.000153 ... ... ... ... 0.013 364000 117.500 ... ... ... ... 0.001039
0.00015 ... ... ... ... 0.013 366000 119.500 ... ... ... ... 0.001028

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.