DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253.100
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000433 ... ... 159.100 0 159.100 94000 0.013 0 0.013 ... ... 0.000023
0.000448 ... ... 157.100 0 157.100 96000 0.013 0 0.013 ... ... 0.000024
0.000463 ... ... 155.100 0 155.100 98000 0.013 0 0.013 ... ... 0.000025
0.000479 ... ... 153.100 0 153.100 100000 0.013 0 0.013 ... ... 0.000026
0.000495 ... ... 151.100 0 151.100 102000 0.013 0 0.013 ... ... 0.000028
0.000511 ... ... 149.100 0 149.100 104000 0.013 0 0.013 ... ... 0.000029
0.000528 ... ... 147.100 0 147.100 106000 0.013 0 0.013 ... ... 0.00003
0.000545 ... ... 145.100 0 145.100 108000 0.013 0 0.013 ... ... 0.000031
0.000562 ... ... 143.100 0 143.100 110000 0.013 0 0.013 ... ... 0.000032
0.000581 ... ... 141.100 0 141.100 112000 0.013 0 0.013 ... ... 0.000034
0.000599 ... ... 139.100 0 139.100 114000 0.013 0 0.013 ... ... 0.000035
0.000619 ... ... 137.100 0 137.100 116000 0.013 0 0.013 ... ... 0.000036
0.000638 ... ... 135.100 0 135.100 118000 0.013 0 0.013 ... ... 0.000038
0.000659 ... ... 133.100 0 133.100 120000 0.013 0 0.013 ... ... 0.00004
0.00068 ... ... 131.100 0 131.100 122000 0.013 0 0.013 ... ... 0.000041
0.000701 ... ... 129.100 0 129.100 124000 0.013 0 0.013 ... ... 0.000043
0.000724 ... ... 127.100 0 127.100 126000 0.013 0 0.013 ... ... 0.000045
0.000747 ... ... 125.100 0 125.100 128000 0.013 0 0.013 ... ... 0.000047
0.000771 ... ... 123.100 0 123.100 130000 0.013 0 0.013 ... ... 0.000049
0.000795 ... ... 121.100 0 121.100 132000 0.013 0 0.013 ... ... 0.000051
0.000821 ... ... 119.100 0 119.100 134000 0.013 0 0.013 ... ... 0.000053
0.000847 ... ... 117.100 0 117.100 136000 0.013 0 0.013 ... ... 0.000055
0.000874 ... ... 115.100 0 115.100 138000 0.013 0 0.013 ... ... 0.000057
0.000902 ... ... 113.100 0 113.100 140000 0.013 0 0.013 ... ... 0.00006
0.000931 ... ... 111.100 0 111.100 142000 0.013 0 0.013 ... ... 0.000063
0.000962 ... ... 109.100 0 109.100 144000 0.013 0 0.013 ... ... 0.000065
0.000993 ... ... 107.100 0 107.100 146000 0.013 0 0.013 ... ... 0.000068
0.001026 ... ... 105.100 0 105.100 148000 0.013 0 0.013 ... ... 0.000072
0.00106 ... ... 103.100 0 103.100 150000 0.013 0 0.013 ... ... 0.000075
0.001095 ... ... 101.100 0 101.100 152000 0.013 0 0.013 ... ... 0.000078
0.001131 ... ... 99.100 0 99.100 154000 0.013 0 0.013 ... ... 0.000082
0.001169 ... ... 97.100 0 97.100 156000 0.013 0 0.013 ... ... 0.000086
0.001209 ... ... 95.100 0 95.100 158000 0.013 0 0.013 ... ... 0.00009
0.001251 ... ... 93.100 0 93.100 160000 0.013 0 0.013 ... ... 0.000094
0.001294 ... ... 91.100 0 91.100 162000 0.013 0 0.013 ... ... 0.000099
0.001339 ... ... 89.100 0 89.100 164000 0.013 0 0.013 ... ... 0.000104
0.001386 ... ... 87.100 0 87.100 166000 0.013 0 0.013 ... ... 0.000109
0.001436 ... ... 85.100 0 85.100 168000 0.013 0 0.013 ... ... 0.000115
0.001488 ... ... 83.100 0 83.100 170000 0.013 0 0.013 ... ... 0.000121
0.001542 ... ... 81.100 0 81.100 172000 0.013 0 0.013 ... ... 0.000128
0.001599 ... ... 79.100 0 79.100 174000 0.013 0 0.013 ... ... 0.000134
0.001659 ... ... 77.100 0 77.100 176000 0.013 0 0.013 ... ... 0.000142
0.001723 ... ... 75.100 0 75.100 178000 0.013 0 0.013 ... ... 0.00015
0.00179 ... ... 73.100 0 73.100 180000 0.013 0 0.013 ... ... 0.000159
0.00186 ... ... 71.100 0 71.100 182000 0.013 0 0.013 ... ... 0.000168
0.001935 ... ... 69.100 0 69.100 184000 0.013 0 0.013 ... ... 0.000178
0.002014 ... ... 67.100 0 67.100 186000 0.013 0 0.013 ... ... 0.000189
0.002098 ... ... 65.100 0 65.100 188000 0.013 0 0.013 ... ... 0.000201
0.002188 ... ... 63.100 0 63.100 190000 0.013 0 0.013 ... ... 0.000214
0.002283 ... ... 61.100 0 61.100 192000 0.013 -0.013 0.025 ... ... 0.000228
0.002384 ... ... 59.100 0 59.100 194000 0.013 -0.013 0.025 ... ... 0.000243
0.002493 ... ... 57.100 0 57.100 196000 0.025 0 0.025 ... ... 0.000408
0.00261 ... ... 55.100 0 55.100 198000 0.025 -0.025 0.050 ... ... 0.000437
0.002735 ... ... 53.100 0 53.100 200000 0.025 -0.025 0.050 ... ... 0.000468
0.002871 ... ... 51.100 0 51.100 202000 0.050 -0.025 0.075 ... ... 0.000767
0.003017 ... ... 49.100 0 49.100 204000 0.050 -0.050 0.100 ... ... 0.000825
0.003176 ... ... 47.100 0 47.100 206000 0.075 -0.050 0.125 ... ... 0.00112
0.003349 ... ... 45.100 0 45.100 208000 0.100 -0.075 0.175 ... ... 0.001412
0.003537 ... ... 43.100 0 43.100 210000 0.150 -0.075 0.225 ... ... 0.001876
0.003745 ... ... 41.125 -0.025 41.100 212000 0.200 -0.100 0.300 ... ... 0.002326
0.004018 ... ... 39.200 -0.075 39.125 214000 0.250 -0.125 0.375 ... ... 0.002784
0.00437 ... ... 37.275 -0.100 37.175 216000 0.325 -0.150 0.475 ... ... 0.003369
0.004809 ... ... 35.375 -0.125 35.250 218000 0.425 -0.175 0.600 ... ... 0.004051
0.005341 ... ... 33.525 -0.175 33.350 220000 0.550 -0.200 0.750 ... ... 0.004808
0.005998 ... ... 31.700 -0.200 31.500 222000 0.700 -0.225 0.925 ... ... 0.005623
0.006731 ... ... 29.900 -0.225 29.675 224000 0.875 -0.250 1.125 ... ... 0.006486
0.007534 ... ... 28.150 -0.275 27.875 226000 1.075 -0.300 1.375 ... ... 0.007391
0.008413 ... ... 26.450 -0.325 26.125 228000 1.325 -0.325 1.650 ... ... 0.008348
0.009342 ... ... 24.800 -0.375 24.425 230000 1.600 -0.375 1.975 ... ... 0.009323
0.010295 ... ... 23.175 -0.400 22.775 232000 1.925 -0.425 2.350 ... ... 0.010313
0.011252 ... ... 21.600 -0.425 21.175 234000 2.325 -0.425 2.750 ... ... 0.011287
0.012196 ... ... 20.100 -0.475 19.625 236000 2.750 -0.475 3.225 ... ... 0.012245
0.013114 ... ... 18.650 -0.525 18.125 238000 3.225 -0.525 3.750 ... ... 0.013169
0.013962 ... ... 17.250 -0.550 16.700 240000 3.775 -0.550 4.325 ... ... 0.014019
0.014719 ... ... 15.900 -0.550 15.350 242000 4.400 -0.575 4.975 ... ... 0.014771
0.015405 ... ... 14.625 -0.575 14.050 244000 5.075 -0.600 5.675 ... ... 0.015449
0.016016 ... ... 13.425 -0.625 12.800 246000 5.800 -0.625 6.425 ... ... 0.01605
0.016459 ... ... 12.275 -0.625 11.650 248000 6.625 -0.625 7.250 ... ... 0.016479
0.016813 ... ... 11.200 -0.650 10.550 250000 7.500 -0.650 8.150 7.500 7.500 0.016817
0.017027 ... ... 10.200 -0.675 9.525 252000 8.450 -0.675 9.125 ... ... 0.017014
0.017099 ... ... 9.250 -0.675 8.575 254000 9.475 -0.675 10.150 ... ... 0.01707
0.017028 ... ... 8.375 -0.675 7.700 256000 10.550 -0.675 11.225 ... ... 0.017031
0.016865 ... ... 7.550 -0.675 6.875 258000 11.700 -0.700 12.400 ... ... 0.016851
0.016564 ... ... 6.800 -0.675 6.125 260000 12.925 -0.675 13.600 ... ... 0.016536
0.016176 ... ... 6.100 -0.675 5.425 262000 14.200 -0.675 14.875 ... ... 0.016136
0.015665 ... ... 5.475 -0.675 4.800 264000 15.550 -0.675 16.225 ... ... 0.015615
0.015079 ... ... 4.900 -0.675 4.225 266000 16.950 -0.650 17.600 ... ... 0.015023
0.014395 ... ... 4.350 -0.625 3.725 268000 18.425 -0.625 19.050 ... ... 0.014337
0.013684 ... ... 3.875 -0.625 3.250 270000 19.925 -0.625 20.550 ... ... 0.013628
0.012921 ... ... 3.450 -0.625 2.825 272000 21.475 -0.600 22.075 ... ... 0.012874
0.012121 ... ... 3.050 -0.600 2.450 274000 23.100 -0.575 23.675 ... ... 0.012075
0.011299 ... ... 2.700 -0.575 2.125 276000 24.750 -0.550 25.300 ... ... 0.011278
0.010473 ... ... 2.375 -0.550 1.825 278000 26.425 -0.525 26.950 ... ... 0.010484
0.009653 ... ... 2.100 -0.525 1.575 280000 28.150 -0.500 28.650 ... ... 0.009703
0.008847 ... ... 1.850 -0.500 1.350 282000 29.925 -0.475 30.400 ... ... 0.008959
0.008061 ... ... 1.625 -0.475 1.150 284000 31.725 -0.425 32.150 ... ... 0.008256
0.007303 ... ... 1.425 -0.450 0.975 286000 33.525 -0.425 33.950 ... ... 0.007574
0.006582 ... ... 1.250 -0.425 0.825 288000 35.375 -0.375 35.750 ... ... 0.00697
0.005911 ... ... 1.075 -0.375 0.700 290000 37.250 -0.350 37.600 ... ... 0.00643
0.005306 ... ... 0.950 -0.350 0.600 292000 39.150 -0.300 39.450 ... ... 0.005961
0.004704 ... ... 0.825 -0.325 0.500 294000 41.075 -0.250 41.325 ... ... 0.005567
0.004185 ... ... 0.725 -0.300 0.425 296000 43 -0.225 43.225 ... ... 0.005203
0.003667 ... ... 0.625 -0.275 0.350 298000 44.950 -0.200 45.150 ... ... 0.004911
0.003255 ... ... 0.525 -0.225 0.300 300000 46.925 -0.125 47.050 ... ... 0.004687
0.002848 ... ... 0.450 -0.200 0.250 302000 48.900 -0.100 49 ... ... 0.004484
0.002438 ... ... 0.400 -0.200 0.200 304000 50.900 -0.050 50.950 ... ... 0.004336
0.002172 ... ... 0.325 -0.150 0.175 306000 52.900 -0.025 52.925 ... ... 0.0042
0.001742 ... ... 0.275 -0.150 0.125 308000 54.900 0 54.900 ... ... 0.004073
0.001473 ... ... 0.250 -0.150 0.100 310000 56.900 0 56.900 ... ... 0.003956
0.001405 ... ... 0.200 -0.100 0.100 312000 58.900 0 58.900 ... ... 0.003846
0.001143 ... ... 0.175 -0.100 0.075 314000 60.900 0 60.900 ... ... 0.003744
0.000862 ... ... 0.150 -0.100 0.050 316000 62.900 0 62.900 ... ... 0.003648
0.000825 ... ... 0.125 -0.075 0.050 318000 64.900 0 64.900 ... ... 0.003558
0.000791 ... ... 0.100 -0.050 0.050 320000 66.900 0 66.900 ... ... 0.003474
0.000493 ... ... 0.075 -0.050 0.025 322000 68.900 0 68.900 ... ... 0.003394
0.000473 ... ... 0.075 -0.050 0.025 324000 70.900 0 70.900 ... ... 0.003319
0.000455 ... ... 0.050 -0.025 0.025 326000 72.900 0 72.900 ... ... 0.003248
0.000438 ... ... 0.050 -0.025 0.025 328000 74.900 0 74.900 ... ... 0.003181
0.000422 ... ... 0.050 -0.025 0.025 330000 76.900 0 76.900 ... ... 0.003117
0.000256 ... ... 0.025 -0.013 0.013 332000 78.900 0 78.900 ... ... 0.003057
0.000247 ... ... 0.025 -0.013 0.013 334000 80.900 0 80.900 ... ... 0.002999
0.000239 ... ... 0.025 -0.013 0.013 336000 82.900 0 82.900 ... ... 0.002944
0.000231 ... ... 0.025 -0.013 0.013 338000 84.900 0 84.900 ... ... 0.002892
0.000223 ... ... 0.025 -0.013 0.013 340000 86.900 0 86.900 ... ... 0.002843
0.000216 ... ... 0.025 -0.013 0.013 342000 88.900 0 88.900 ... ... 0.002795
0.00021 ... ... 0.013 0 0.013 344000 90.900 0 90.900 ... ... 0.00275
0.000203 ... ... 0.013 0 0.013 346000 92.900 0 92.900 ... ... 0.002706
0.000197 ... ... 0.013 0 0.013 348000 94.900 0 94.900 ... ... 0.002665
0.000192 ... ... 0.013 0 0.013 350000 96.900 0 96.900 ... ... 0.002625
0.000186 ... ... 0.013 0 0.013 352000 98.900 0 98.900 ... ... 0.002587
0.000181 ... ... 0.013 0 0.013 354000 100.900 0 100.900 ... ... 0.00255
0.000176 ... ... 0.013 0 0.013 356000 102.900 0 102.900 ... ... 0.002515
0.000172 ... ... 0.013 0 0.013 358000 104.900 0 104.900 ... ... 0.002481
0.000167 ... ... 0.013 0 0.013 360000 106.900 0 106.900 ... ... 0.002448
0.000163 ... ... 0.013 0 0.013 362000 108.900 0 108.900 ... ... 0.002416
0.000159 ... ... 0.013 0 0.013 364000 110.900 0 110.900 ... ... 0.002386
0.000155 ... ... 0.013 0 0.013 366000 112.900 0 112.900 ... ... 0.002357
0.000151 ... ... 0.013 0 0.013 368000 114.900 0 114.900 ... ... 0.002329
0.000148 ... ... 0.013 0 0.013 370000 116.900 0 116.900 ... ... 0.002301
0.000145 ... ... 0.013 0 0.013 372000 118.900 0 118.900 ... ... 0.002275
0.000141 ... ... 0.013 0 0.013 374000 120.900 0 120.900 ... ... 0.002249
0.000138 ... ... 0.013 0 0.013 376000 122.900 0 122.900 ... ... 0.002225
0.000135 ... ... 0.013 0 0.013 378000 124.900 0 124.900 ... ... 0.002201
0.000132 ... ... 0.013 0 0.013 380000 126.900 0 126.900 ... ... 0.002178
0.00013 ... ... 0.013 0 0.013 382000 128.900 0 128.900 ... ... 0.002155
0.000127 ... ... 0.013 0 0.013 384000 130.900 0 130.900 ... ... 0.002134
0.000124 ... ... 0.013 0 0.013 386000 132.900 0 132.900 ... ... 0.002113
0.000122 ... ... 0.013 0 0.013 388000 134.900 0 134.900 ... ... 0.002092
0.00012 ... ... 0.013 0 0.013 390000 136.900 0 136.900 ... ... 0.002072
0.000117 ... ... 0.013 0 0.013 392000 138.900 0 138.900 ... ... 0.002053
0.000115 ... ... 0.013 0 0.013 394000 140.900 0 140.900 ... ... 0.002034
0.000113 ... ... 0.013 0 0.013 396000 142.900 0 142.900 ... ... 0.002016
0.000111 ... ... 0.013 0 0.013 398000 144.900 0 144.900 ... ... 0.001999
0.000109 ... ... 0.013 0 0.013 400000 146.900 0 146.900 ... ... 0.001981
0.000107 ... ... 0.013 0 0.013 402000 148.900 0 148.900 ... ... 0.001965
0.000105 ... ... 0.013 0 0.013 404000 150.900 0 150.900 ... ... 0.001948
0.000103 ... ... 0.013 0 0.013 406000 152.900 0 152.900 ... ... 0.001933
0.000102 ... ... 0.013 0 0.013 408000 154.900 0 154.900 ... ... 0.001917
0.0001 ... ... 0.013 0 0.013 410000 156.900 0 156.900 ... ... 0.001902
0.000098 ... ... 0.013 0 0.013 412000 158.900 0 158.900 ... ... 0.001887
0.000097 ... ... 0.013 0 0.013 414000 160.900 0 160.900 ... ... 0.001873
0.000095 ... ... 0.013 0 0.013 416000 162.900 0 162.900 ... ... 0.001859
0.000094 ... ... 0.013 0 0.013 418000 164.900 0 164.900 ... ... 0.001846
0.000092 ... ... 0.013 0 0.013 420000 166.900 0 166.900 ... ... 0.001832
0.000091 ... ... 0.013 0 0.013 422000 168.900 0 168.900 ... ... 0.001819
0.000089 ... ... 0.013 0 0.013 424000 170.900 0 170.900 ... ... 0.001807
0.000088 ... ... 0.013 0 0.013 426000 172.900 0 172.900 ... ... 0.001794
0.000087 ... ... 0.013 0 0.013 428000 174.900 0 174.900 ... ... 0.001782
0.000086 ... ... 0.013 0 0.013 430000 176.900 0 176.900 ... ... 0.00177
0.000084 ... ... 0.013 0 0.013 432000 178.900 0 178.900 ... ... 0.001759

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.