DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.725
Expiration Date: 09/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000733 ... ... 135.525 1.200 136.725 122000 0.050 0 0.050 ... ... 0.000095
0.000756 ... ... 133.525 1.200 134.725 124000 0.050 0 0.050 ... ... 0.000099
0.000781 ... ... 131.525 1.200 132.725 126000 0.050 0 0.050 ... ... 0.000102
0.000805 ... ... 129.525 1.200 130.725 128000 0.050 0 0.050 ... ... 0.000107
0.000831 ... ... 127.525 1.200 128.725 130000 0.075 0 0.075 ... ... 0.000143
0.000857 ... ... 125.525 1.200 126.725 132000 0.075 0 0.075 ... ... 0.000149
0.000885 ... ... 123.525 1.200 124.725 134000 0.075 0 0.075 ... ... 0.000155
0.000913 ... ... 121.525 1.200 122.725 136000 0.075 0 0.075 ... ... 0.000161
0.000942 ... ... 119.525 1.200 120.725 138000 0.075 0 0.075 ... ... 0.000167
0.000972 ... ... 117.525 1.200 118.725 140000 0.100 0.025 0.075 ... ... 0.000207
0.001003 ... ... 115.525 1.200 116.725 142000 0.100 0 0.100 ... ... 0.000216
0.001035 ... ... 113.525 1.200 114.725 144000 0.100 0 0.100 ... ... 0.000225
0.001069 ... ... 111.525 1.200 112.725 146000 0.100 0 0.100 ... ... 0.000234
0.001103 ... ... 109.525 1.200 110.725 148000 0.125 0 0.125 ... ... 0.000278
0.001139 ... ... 107.525 1.200 108.725 150000 0.125 0 0.125 ... ... 0.000289
0.001176 ... ... 105.525 1.200 106.725 152000 0.125 0 0.125 ... ... 0.000302
0.001214 ... ... 103.525 1.200 104.725 154000 0.150 0 0.150 ... ... 0.000349
0.001254 ... ... 101.525 1.200 102.725 156000 0.150 0 0.150 ... ... 0.000364
0.001296 ... ... 99.525 1.200 100.725 158000 0.175 0 0.175 ... ... 0.000413
0.001339 ... ... 97.525 1.200 98.725 160000 0.200 0 0.200 ... ... 0.000463
0.001384 ... ... 95.525 1.200 96.725 162000 0.200 0 0.200 ... ... 0.000484
0.001431 ... ... 93.525 1.200 94.725 164000 0.225 0 0.225 ... ... 0.000538
0.00148 ... ... 91.525 1.200 92.725 166000 0.250 0 0.250 ... ... 0.000593
0.001531 ... ... 89.525 1.200 90.725 168000 0.275 0 0.275 ... ... 0.00065
0.001585 ... ... 87.525 1.200 88.725 170000 0.300 0 0.300 ... ... 0.00071
0.001641 ... ... 85.525 1.200 86.725 172000 0.325 0 0.325 ... ... 0.000772
0.001699 ... ... 83.525 1.200 84.725 174000 0.350 0 0.350 ... ... 0.000837
0.00176 ... ... 81.525 1.200 82.725 176000 0.375 0 0.375 ... ... 0.000905
0.001825 ... ... 79.525 1.200 80.725 178000 0.400 0 0.400 ... ... 0.000976
0.001892 ... ... 77.525 1.200 78.725 180000 0.425 -0.025 0.450 ... ... 0.001051
0.001964 ... ... 75.525 1.200 76.725 182000 0.475 0 0.475 ... ... 0.001157
0.002038 ... ... 73.525 1.200 74.725 184000 0.500 -0.025 0.525 ... ... 0.001241
0.002118 ... ... 71.525 1.200 72.725 186000 0.550 -0.025 0.575 ... ... 0.001355
0.002201 ... ... 69.525 1.200 70.725 188000 0.600 -0.025 0.625 ... ... 0.001474
0.002289 ... ... 67.550 1.175 68.725 190000 0.650 -0.025 0.675 ... ... 0.001598
0.002388 ... ... 65.575 1.175 66.750 192000 0.700 -0.025 0.725 ... ... 0.001729
0.002493 ... ... 63.600 1.175 64.775 194000 0.775 -0.025 0.800 ... ... 0.001887
0.00261 ... ... 61.650 1.175 62.825 196000 0.825 -0.050 0.875 ... ... 0.002031
0.002736 ... ... 59.725 1.150 60.875 198000 0.900 -0.050 0.950 ... ... 0.002203
0.002876 ... ... 57.800 1.150 58.950 200000 1 -0.050 1.050 ... ... 0.002401
0.003026 ... ... 55.875 1.150 57.025 202000 1.075 -0.075 1.150 ... ... 0.002589
0.003187 ... ... 53.975 1.125 55.100 204000 1.175 -0.075 1.250 ... ... 0.002803
0.003366 ... ... 52.100 1.100 53.200 206000 1.300 -0.075 1.375 ... ... 0.003041
0.003563 ... ... 50.225 1.100 51.325 208000 1.425 -0.075 1.500 ... ... 0.003287
0.003779 ... ... 48.375 1.100 49.475 210000 1.550 -0.100 1.650 ... ... 0.003544
0.00401 ... ... 46.525 1.100 47.625 212000 1.700 -0.100 1.800 ... ... 0.003823
0.004261 ... ... 44.725 1.075 45.800 214000 1.875 -0.100 1.975 ... ... 0.00412
0.004531 ... ... 42.925 1.075 44 216000 2.050 -0.125 2.175 ... ... 0.004429
0.004819 ... ... 41.150 1.075 42.225 218000 2.275 -0.100 2.375 ... ... 0.00476
0.005126 ... ... 39.400 1.050 40.450 220000 2.500 -0.125 2.625 ... ... 0.0051
0.005449 ... ... 37.675 1.050 38.725 222000 2.725 -0.150 2.875 ... ... 0.005452
0.005789 ... ... 35.975 1.050 37.025 224000 3 -0.150 3.150 ... ... 0.005818
0.006145 ... ... 34.300 1.025 35.325 226000 3.300 -0.150 3.450 ... ... 0.006194
0.006512 ... ... 32.675 1 33.675 228000 3.625 -0.150 3.775 ... ... 0.006577
0.006884 ... ... 31.075 1 32.075 230000 3.975 -0.175 4.150 ... ... 0.006967
0.007271 ... ... 29.500 0.975 30.475 232000 4.350 -0.200 4.550 4.500 4.500 0.007361
0.007658 ... ... 27.975 0.950 28.925 234000 4.750 -0.250 5 ... ... 0.007759
0.008039 ... ... 26.500 0.925 27.425 236000 5.200 -0.275 5.475 ... ... 0.008148
0.00842 ... ... 25.075 0.875 25.950 238000 5.700 -0.300 6 5.750 5.750 0.008524
0.008802 ... ... 23.700 0.800 24.500 240000 6.200 -0.375 6.575 ... ... 0.008909
0.009168 ... ... 22.350 0.750 23.100 242000 6.775 -0.425 7.200 ... ... 0.00926
0.009514 ... ... 21.050 0.700 21.750 244000 7.375 -0.475 7.850 ... ... 0.009603
0.009853 ... ... 19.800 0.625 20.425 246000 8 -0.550 8.550 8.300 8.300 0.009938
0.010166 ... ... 18.600 0.550 19.150 248000 8.675 -0.625 9.300 ... ... 0.010244
0.010469 ... ... 17.425 0.475 17.900 250000 9.375 -0.700 10.075 9.500 9.500 0.010538
0.01074 ... ... 16.275 0.425 16.700 252000 10.150 -0.750 10.900 ... ... 0.010779
0.010977 ... ... 15.175 0.375 15.550 254000 10.925 -0.800 11.725 ... ... 0.011025
0.011198 ... ... 14.100 0.325 14.425 256000 11.750 -0.850 12.600 ... ... 0.011233
0.01138 ... ... 13.050 0.300 13.350 258000 12.625 -0.875 13.500 13.500 12.950 0.011402
0.011543 ... ... 12.025 0.275 12.300 260000 13.550 -0.900 14.450 ... ... 0.011528
0.011662 ... ... 11.050 0.250 11.300 262000 14.500 -0.925 15.425 ... ... 0.011632
0.011736 ... ... 10.100 0.250 10.350 264000 15.500 -0.925 16.425 ... ... 0.011691
0.011784 ... ... 9.200 0.225 9.425 266000 16.525 -0.950 17.475 ... ... 0.011724
0.01176 ... ... 8.375 0.200 8.575 268000 17.625 -0.975 18.600 ... ... 0.011686
0.011684 ... ... 7.575 0.200 7.775 270000 18.775 -0.975 19.750 ... ... 0.011598
0.011536 ... ... 6.825 0.225 7.050 272000 20 -0.975 20.975 ... ... 0.011439
0.011357 ... ... 6.175 0.175 6.350 274000 21.275 -0.975 22.250 ... ... 0.011233
0.011109 5.600 5.500 5.550 0.175 5.725 276000 22.600 -1 23.600 ... ... 0.010982
0.010815 ... ... 5 0.150 5.150 278000 24 -1 25 ... ... 0.010671
0.010463 4.700 4.500 4.500 0.150 4.650 280000 25.425 -1.050 26.475 ... ... 0.010341
0.01009 ... ... 4.075 0.100 4.175 282000 26.925 -1.075 28 ... ... 0.009965
0.009675 ... ... 3.675 0.100 3.775 284000 28.475 -1.100 29.575 ... ... 0.009566
0.009249 ... ... 3.325 0.075 3.400 286000 30.075 -1.100 31.175 ... ... 0.009153
0.008813 ... ... 3 0.050 3.050 288000 31.725 -1.125 32.850 ... ... 0.008733
0.008367 ... ... 2.725 0.025 2.750 290000 33.400 -1.125 34.525 ... ... 0.00832
0.00792 ... ... 2.450 0.025 2.475 292000 35.100 -1.150 36.250 ... ... 0.007917
0.007481 ... ... 2.225 0.025 2.250 294000 36.825 -1.175 38 ... ... 0.007525
0.007048 ... ... 2 0.025 2.025 296000 38.600 -1.175 39.775 ... ... 0.007151
0.006625 ... ... 1.825 0 1.825 298000 40.375 -1.175 41.550 ... ... 0.006793
0.006218 ... ... 1.650 0 1.650 300000 42.200 -1.175 43.375 ... ... 0.006462
0.005832 ... ... 1.475 0.025 1.500 302000 44.025 -1.175 45.200 ... ... 0.006149
0.005452 ... ... 1.350 0 1.350 304000 45.875 -1.200 47.075 ... ... 0.005861
0.005097 ... ... 1.225 0 1.225 306000 47.750 -1.200 48.950 ... ... 0.005598
0.004747 ... ... 1.100 0 1.100 308000 49.650 -1.175 50.825 ... ... 0.005362
0.00443 ... ... 1 0 1 310000 51.550 -1.200 52.750 ... ... 0.005142
0.004151 ... ... 0.900 0.025 0.925 312000 53.475 -1.200 54.675 ... ... 0.004946
0.003845 ... ... 0.825 0 0.825 314000 55.425 -1.175 56.600 ... ... 0.004775
0.003617 ... ... 0.750 0.025 0.775 316000 57.375 -1.175 58.550 ... ... 0.004615
0.003358 ... ... 0.700 0 0.700 318000 59.325 -1.200 60.525 ... ... 0.004467
0.003146 ... ... 0.650 0 0.650 320000 61.300 -1.200 62.500 ... ... 0.004338
0.002941 ... ... 0.600 0 0.600 322000 63.275 -1.200 64.475 ... ... 0.004217
0.002741 ... ... 0.550 0 0.550 324000 65.275 -1.200 66.475 ... ... 0.004113
0.002545 ... ... 0.500 0 0.500 326000 67.275 -1.200 68.475 ... ... 0.004015
0.002406 ... ... 0.475 0 0.475 328000 69.275 -1.200 70.475 ... ... 0.003923
0.002217 ... ... 0.450 -0.025 0.425 330000 71.275 -1.200 72.475 ... ... 0.003836
0.002088 ... ... 0.425 -0.025 0.400 332000 73.275 -1.200 74.475 ... ... 0.003754
0.001963 ... ... 0.400 -0.025 0.375 334000 75.275 -1.200 76.475 ... ... 0.003676
0.001842 ... ... 0.375 -0.025 0.350 336000 77.275 -1.200 78.475 ... ... 0.003602
0.001785 ... ... 0.350 0 0.350 338000 79.275 -1.200 80.475 ... ... 0.003532
0.001673 ... ... 0.325 0 0.325 340000 81.275 -1.200 82.475 ... ... 0.003465
0.001562 ... ... 0.325 -0.025 0.300 342000 83.275 -1.200 84.475 ... ... 0.003402
0.001517 ... ... 0.300 0 0.300 344000 85.275 -1.200 86.475 ... ... 0.003341
0.001413 ... ... 0.275 0 0.275 346000 87.275 -1.200 88.475 ... ... 0.003284
0.001374 ... ... 0.275 0 0.275 348000 89.275 -1.200 90.475 ... ... 0.003228
0.001274 ... ... 0.250 0 0.250 350000 91.275 -1.200 92.475 ... ... 0.003176
0.00124 ... ... 0.250 0 0.250 352000 93.275 -1.200 94.475 ... ... 0.003125
0.001144 ... ... 0.250 -0.025 0.225 354000 95.275 -1.200 96.475 ... ... 0.003077
0.001115 ... ... 0.225 0 0.225 356000 97.275 -1.200 98.475 ... ... 0.00303
0.001087 ... ... 0.225 0 0.225 358000 99.275 -1.200 100.475 ... ... 0.002986
0.000997 ... ... 0.225 -0.025 0.200 360000 101.275 -1.200 102.475 ... ... 0.002943
0.000973 ... ... 0.200 0 0.200 362000 103.275 -1.200 104.475 ... ... 0.002902
0.00095 ... ... 0.200 0 0.200 364000 105.275 -1.200 106.475 ... ... 0.002862
0.000863 ... ... 0.200 -0.025 0.175 366000 107.275 -1.200 108.475 ... ... 0.002824
0.000843 ... ... 0.175 0 0.175 368000 109.275 -1.200 110.475 ... ... 0.002788
0.000825 ... ... 0.175 0 0.175 370000 111.275 -1.200 112.475 ... ... 0.002752
0.000807 ... ... 0.175 0 0.175 372000 113.275 -1.200 114.475 ... ... 0.002718
0.000789 ... ... 0.175 0 0.175 374000 115.275 -1.200 116.475 ... ... 0.002685
0.000709 ... ... 0.175 -0.025 0.150 376000 117.275 -1.200 118.475 ... ... 0.002653
0.000694 ... ... 0.150 0 0.150 378000 119.275 -1.200 120.475 ... ... 0.002623
0.00068 ... ... 0.150 0 0.150 380000 121.275 -1.200 122.475 ... ... 0.002593
0.000666 ... ... 0.150 0 0.150 382000 123.275 -1.200 124.475 ... ... 0.002564
0.000653 ... ... 0.150 0 0.150 384000 125.275 -1.200 126.475 ... ... 0.002536
0.000641 ... ... ... ... 0.150 386000 127.275 ... ... ... ... 0.002509

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.