DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 283.225
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000567 ... ... 153.550 1.675 155.225 128000 0.013 0 0.013 ... ... 0.00003
0.000583 ... ... 151.550 1.675 153.225 130000 0.013 0 0.013 ... ... 0.000031
0.0006 ... ... 149.550 1.675 151.225 132000 0.013 0 0.013 ... ... 0.000032
0.000617 ... ... 147.550 1.675 149.225 134000 0.013 0 0.013 ... ... 0.000033
0.000635 ... ... 145.550 1.675 147.225 136000 0.025 0 0.025 ... ... 0.000054
0.000653 ... ... 143.550 1.675 145.225 138000 0.025 0 0.025 ... ... 0.000056
0.000672 ... ... 141.550 1.675 143.225 140000 0.025 0 0.025 ... ... 0.000058
0.000691 ... ... 139.550 1.675 141.225 142000 0.025 0 0.025 ... ... 0.000061
0.000711 ... ... 137.550 1.675 139.225 144000 0.025 0 0.025 ... ... 0.000063
0.000731 ... ... 135.550 1.675 137.225 146000 0.025 0 0.025 ... ... 0.000065
0.000752 ... ... 133.550 1.675 135.225 148000 0.025 0 0.025 ... ... 0.000068
0.000774 ... ... 131.550 1.675 133.225 150000 0.025 0 0.025 ... ... 0.00007
0.000796 ... ... 129.550 1.675 131.225 152000 0.025 -0.025 0.050 ... ... 0.000073
0.000819 ... ... 127.550 1.675 129.225 154000 0.025 -0.025 0.050 ... ... 0.000076
0.000842 ... ... 125.550 1.675 127.225 156000 0.050 0 0.050 ... ... 0.000124
0.000867 ... ... 123.550 1.675 125.225 158000 0.050 0 0.050 ... ... 0.000128
0.000892 ... ... 121.550 1.675 123.225 160000 0.050 0 0.050 ... ... 0.000133
0.000918 ... ... 119.550 1.675 121.225 162000 0.050 -0.025 0.075 ... ... 0.000139
0.000945 ... ... 117.550 1.675 119.225 164000 0.075 0 0.075 ... ... 0.000185
0.000973 ... ... 115.550 1.675 117.225 166000 0.075 0 0.075 ... ... 0.000193
0.001001 ... ... 113.550 1.675 115.225 168000 0.075 -0.025 0.100 ... ... 0.0002
0.001031 ... ... 111.550 1.675 113.225 170000 0.100 0 0.100 ... ... 0.000248
0.001062 ... ... 109.550 1.675 111.225 172000 0.100 -0.025 0.125 ... ... 0.000258
0.001094 ... ... 107.550 1.675 109.225 174000 0.100 -0.025 0.125 ... ... 0.000268
0.001127 ... ... 105.550 1.675 107.225 176000 0.125 -0.025 0.150 ... ... 0.000318
0.001161 ... ... 103.550 1.675 105.225 178000 0.125 -0.025 0.150 ... ... 0.000331
0.001197 ... ... 101.550 1.675 103.225 180000 0.150 -0.025 0.175 ... ... 0.000382
0.001234 ... ... 99.550 1.675 101.225 182000 0.175 0 0.175 ... ... 0.000433
0.001273 ... ... 97.550 1.675 99.225 184000 0.175 -0.025 0.200 ... ... 0.000451
0.001313 ... ... 95.550 1.675 97.225 186000 0.200 -0.025 0.225 ... ... 0.000506
0.001355 ... ... 93.550 1.675 95.225 188000 0.225 -0.025 0.250 ... ... 0.000561
0.001399 ... ... 91.550 1.675 93.225 190000 0.225 -0.050 0.275 ... ... 0.000585
0.001445 ... ... 89.550 1.675 91.225 192000 0.250 -0.050 0.300 ... ... 0.000645
0.001492 ... ... 87.550 1.675 89.225 194000 0.275 -0.050 0.325 ... ... 0.000707
0.001542 ... ... 85.550 1.675 87.225 196000 0.300 -0.075 0.375 ... ... 0.00077
0.001594 ... ... 83.550 1.675 85.225 198000 0.325 -0.075 0.400 ... ... 0.000837
0.001649 ... ... 81.550 1.675 83.225 200000 0.375 -0.075 0.450 ... ... 0.000936
0.001706 ... ... 79.550 1.675 81.225 202000 0.400 -0.075 0.475 ... ... 0.001009
0.001767 ... ... 77.575 1.650 79.225 204000 0.425 -0.100 0.525 ... ... 0.001085
0.00183 ... ... 75.575 1.650 77.225 206000 0.475 -0.100 0.575 ... ... 0.001193
0.001905 ... ... 73.625 1.625 75.250 208000 0.525 -0.125 0.650 ... ... 0.001304
0.001985 ... ... 71.650 1.625 73.275 210000 0.575 -0.125 0.700 ... ... 0.00142
0.002069 ... ... 69.700 1.600 71.300 212000 0.625 -0.150 0.775 ... ... 0.001539
0.002168 ... ... 67.775 1.575 69.350 214000 0.700 -0.175 0.875 ... ... 0.001687
0.002273 ... ... 65.850 1.550 67.400 216000 0.775 -0.175 0.950 ... ... 0.001838
0.002386 ... ... 63.925 1.525 65.450 218000 0.850 -0.200 1.050 ... ... 0.001995
0.002515 ... ... 62.025 1.500 63.525 220000 0.950 -0.200 1.150 ... ... 0.002176
0.002662 ... ... 60.150 1.475 61.625 222000 1.050 -0.225 1.275 ... ... 0.002361
0.002818 ... ... 58.275 1.450 59.725 224000 1.150 -0.250 1.400 ... ... 0.002553
0.002984 ... ... 56.400 1.425 57.825 226000 1.275 -0.250 1.525 ... ... 0.002765
0.003168 ... ... 54.550 1.400 55.950 228000 1.400 -0.275 1.675 ... ... 0.002984
0.003371 ... ... 52.700 1.400 54.100 230000 1.525 -0.300 1.825 ... ... 0.003211
0.003585 ... ... 50.875 1.375 52.250 232000 1.675 -0.325 2 ... ... 0.003456
0.003812 ... ... 49.075 1.325 50.400 234000 1.825 -0.350 2.175 ... ... 0.00371
0.004056 ... ... 47.275 1.300 48.575 236000 2 -0.375 2.375 ... ... 0.003981
0.004319 ... ... 45.500 1.275 46.775 238000 2.175 -0.400 2.575 ... ... 0.004261
0.004597 ... ... 43.725 1.275 45 240000 2.375 -0.425 2.800 ... ... 0.004558
0.004888 ... ... 42 1.225 43.225 242000 2.575 -0.450 3.025 ... ... 0.004865
0.005195 ... ... 40.275 1.200 41.475 244000 2.800 -0.475 3.275 ... ... 0.005186
0.005516 ... ... 38.550 1.175 39.725 246000 3.050 -0.500 3.550 ... ... 0.00552
0.00585 ... ... 36.875 1.150 38.025 248000 3.325 -0.525 3.850 ... ... 0.005866
0.006199 ... ... 35.225 1.100 36.325 250000 3.625 -0.550 4.175 ... ... 0.00622
0.006555 ... ... 33.600 1.075 34.675 252000 3.925 -0.600 4.525 ... ... 0.006587
0.006919 ... ... 32 1.050 33.050 254000 4.275 -0.625 4.900 ... ... 0.006957
0.007291 ... ... 30.450 1 31.450 256000 4.650 -0.675 5.325 ... ... 0.007332
0.007668 ... ... 28.925 0.950 29.875 258000 5.050 -0.700 5.750 ... ... 0.007711
0.00805 ... ... 27.450 0.875 28.325 260000 5.475 -0.775 6.250 ... ... 0.008093
0.008423 ... ... 26 0.825 26.825 262000 5.950 -0.825 6.775 ... ... 0.008464
0.008784 ... ... 24.575 0.800 25.375 264000 6.450 -0.875 7.325 ... ... 0.008834
0.009142 ... ... 23.225 0.725 23.950 266000 7 -0.925 7.925 ... ... 0.009188
0.009496 ... ... 21.900 0.650 22.550 268000 7.600 -0.975 8.575 8.250 8.250 0.00952
0.009812 ... ... 20.600 0.625 21.225 270000 8.225 -1.025 9.250 ... ... 0.009844
0.010119 ... ... 19.350 0.575 19.925 272000 8.900 -1.075 9.975 8.900 8.900 0.010141
0.010397 ... ... 18.150 0.525 18.675 274000 9.600 -1.150 10.750 ... ... 0.010427
0.010663 17.300 17.300 17 0.450 17.450 276000 10.350 -1.175 11.525 ... ... 0.010682
0.010876 ... ... 15.875 0.425 16.300 278000 11.150 -1.225 12.375 ... ... 0.010902
0.011073 ... ... 14.775 0.400 15.175 280000 12 -1.250 13.250 ... ... 0.011087
0.011232 ... ... 13.725 0.375 14.100 282000 12.875 -1.300 14.175 13.400 13.400 0.011253
0.011371 ... ... 12.725 0.325 13.050 284000 13.800 -1.325 15.125 13.900 13.800 0.011379
0.011469 12.300 12.300 11.750 0.300 12.050 286000 14.775 -1.350 16.125 15.175 15.175 0.011463
0.011524 ... ... 10.850 0.250 11.100 288000 15.775 -1.400 17.175 ... ... 0.011526
0.011556 ... ... 9.975 0.200 10.175 290000 16.850 -1.425 18.275 ... ... 0.011522
0.01152 ... ... 9.150 0.175 9.325 292000 17.950 -1.475 19.425 ... ... 0.011494
0.011459 ... ... 8.375 0.125 8.500 294000 19.100 -1.500 20.600 ... ... 0.01142
0.01135 ... ... 7.650 0.075 7.725 296000 20.275 -1.575 21.850 ... ... 0.01132
0.011194 ... ... 6.975 0.025 7 298000 21.525 -1.600 23.125 ... ... 0.011152
0.010972 ... ... 6.325 0.025 6.350 300000 22.825 -1.650 24.475 ... ... 0.010939
0.010724 ... ... 5.750 -0.025 5.725 302000 24.175 -1.675 25.850 ... ... 0.010683
0.010433 ... ... 5.225 -0.075 5.150 304000 25.600 -1.700 27.300 ... ... 0.010371
0.010089 ... ... 4.725 -0.075 4.650 306000 27.050 -1.725 28.775 ... ... 0.01004
0.009725 ... ... 4.275 -0.100 4.175 308000 28.550 -1.750 30.300 ... ... 0.009676
0.009332 3.750 3.750 3.875 -0.125 3.750 310000 30.100 -1.775 31.875 ... ... 0.009288
0.008917 ... ... 3.500 -0.125 3.375 312000 31.700 -1.775 33.475 ... ... 0.008881
0.008489 ... ... 3.175 -0.125 3.050 314000 33.350 -1.775 35.125 ... ... 0.008465
0.008058 ... ... 2.875 -0.125 2.750 316000 35.025 -1.775 36.800 ... ... 0.008051
0.007628 ... ... 2.600 -0.125 2.475 318000 36.750 -1.775 38.525 ... ... 0.007641
0.0072 ... ... 2.350 -0.125 2.225 320000 38.500 -1.750 40.250 ... ... 0.007244
0.006788 ... ... 2.150 -0.125 2.025 322000 40.250 -1.775 42.025 ... ... 0.006856
0.006381 ... ... 1.950 -0.125 1.825 324000 42.050 -1.775 43.825 ... ... 0.00649
0.005989 ... ... 1.775 -0.125 1.650 326000 43.875 -1.750 45.625 ... ... 0.006146
0.005617 ... ... 1.600 -0.100 1.500 328000 45.700 -1.750 47.450 ... ... 0.005816
0.005251 ... ... 1.475 -0.125 1.350 330000 47.550 -1.775 49.325 ... ... 0.00551
0.004909 ... ... 1.350 -0.125 1.225 332000 49.425 -1.750 51.175 ... ... 0.005231
0.004599 ... ... 1.225 -0.100 1.125 334000 51.325 -1.750 53.075 ... ... 0.004982
0.004296 ... ... 1.125 -0.100 1.025 336000 53.225 -1.725 54.950 ... ... 0.004747
0.003998 ... ... 1.025 -0.100 0.925 338000 55.125 -1.750 56.875 ... ... 0.004525
0.003738 ... ... 0.950 -0.100 0.850 340000 57.050 -1.750 58.800 ... ... 0.004332
0.003485 ... ... 0.875 -0.100 0.775 342000 59 -1.725 60.725 ... ... 0.004169
0.003275 ... ... 0.800 -0.075 0.725 344000 60.950 -1.700 62.650 ... ... 0.004016
0.003073 ... ... 0.750 -0.075 0.675 346000 62.900 -1.700 64.600 ... ... 0.003873
0.002878 ... ... 0.700 -0.075 0.625 348000 64.850 -1.725 66.575 ... ... 0.003739
0.002688 ... ... 0.650 -0.075 0.575 350000 66.825 -1.700 68.525 ... ... 0.003629
0.002501 ... ... 0.600 -0.075 0.525 352000 68.800 -1.700 70.500 ... ... 0.003527
0.002368 ... ... 0.550 -0.050 0.500 354000 70.800 -1.675 72.475 ... ... 0.003446
0.002241 ... ... 0.525 -0.050 0.475 356000 72.775 -1.700 74.475 ... ... 0.003355
0.002118 ... ... 0.500 -0.050 0.450 358000 74.775 -1.675 76.450 ... ... 0.003284
0.002 ... ... 0.475 -0.050 0.425 360000 76.775 -1.675 78.450 ... ... 0.003216
0.001886 ... ... 0.450 -0.050 0.400 362000 78.775 -1.675 80.450 ... ... 0.003152
0.001776 ... ... 0.425 -0.050 0.375 364000 80.775 -1.675 82.450 ... ... 0.003091
0.001723 ... ... 0.400 -0.025 0.375 366000 82.775 -1.675 84.450 ... ... 0.003033
0.00162 ... ... 0.375 -0.025 0.350 368000 84.775 -1.675 86.450 ... ... 0.002978
0.001519 ... ... 0.350 -0.025 0.325 370000 86.775 -1.675 88.450 ... ... 0.002925
0.001477 ... ... 0.350 -0.025 0.325 372000 88.775 -1.675 90.450 ... ... 0.002875
0.001382 ... ... 0.325 -0.025 0.300 374000 90.775 -1.675 92.450 ... ... 0.002826
0.001288 ... ... 0.300 -0.025 0.275 376000 92.775 -1.675 94.450 ... ... 0.00278
0.001254 ... ... 0.300 -0.025 0.275 378000 94.775 -1.675 96.450 ... ... 0.002736
0.001164 ... ... 0.275 -0.025 0.250 380000 96.775 -1.675 98.450 ... ... 0.002694
0.001134 ... ... 0.275 -0.025 0.250 382000 98.775 -1.675 100.450 ... ... 0.002653
0.001047 ... ... 0.275 -0.050 0.225 384000 100.775 -1.675 102.450 ... ... 0.002614
0.001022 ... ... 0.250 -0.025 0.225 386000 102.775 -1.675 104.450 ... ... 0.002577
0.000997 ... ... 0.250 -0.025 0.225 388000 104.775 -1.675 106.450 ... ... 0.002541
0.000915 ... ... 0.225 -0.025 0.200 390000 106.775 -1.675 108.450 ... ... 0.002506
0.000893 ... ... 0.225 -0.025 0.200 392000 108.775 -1.675 110.450 ... ... 0.002473
0.000812 ... ... 0.225 -0.050 0.175 394000 110.775 -1.675 112.450 ... ... 0.00244
0.000794 ... ... 0.200 -0.025 0.175 396000 112.775 -1.675 114.450 ... ... 0.002409
0.000776 ... ... 0.200 -0.025 0.175 398000 114.775 -1.675 116.450 ... ... 0.002379
0.000697 ... ... 0.200 -0.050 0.150 400000 116.775 -1.675 118.450 ... ... 0.00235
0.000682 ... ... 0.175 -0.025 0.150 402000 118.775 -1.675 120.450 ... ... 0.002323
0.000668 ... ... 0.175 -0.025 0.150 404000 120.775 -1.675 122.450 ... ... 0.002295
0.000654 ... ... 0.175 -0.025 0.150 406000 122.775 -1.675 124.450 ... ... 0.002269
0.000577 ... ... 0.175 -0.050 0.125 408000 124.775 -1.675 126.450 ... ... 0.002244
0.000565 ... ... 0.175 -0.050 0.125 410000 126.775 -1.675 128.450 ... ... 0.002219
0.000554 ... ... 0.150 -0.025 0.125 412000 128.775 -1.675 130.450 ... ... 0.002196
0.000544 ... ... 0.150 -0.025 0.125 414000 130.775 -1.675 132.450 ... ... 0.002173
0.000533 ... ... 0.150 -0.025 0.125 416000 132.775 -1.675 134.450 ... ... 0.00215
0.000523 ... ... 0.150 -0.025 0.125 418000 134.775 -1.675 136.450 ... ... 0.002129
0.000514 ... ... 0.150 -0.025 0.125 420000 136.775 -1.675 138.450 ... ... 0.002108
0.000505 ... ... 0.150 -0.025 0.125 422000 138.775 -1.675 140.450 ... ... 0.002087
0.000496 ... ... 0.150 -0.025 0.125 424000 140.775 -1.675 142.450 ... ... 0.002067
0.000426 ... ... 0.150 -0.050 0.100 426000 142.775 -1.675 144.450 ... ... 0.002048
0.000419 ... ... 0.150 -0.050 0.100 428000 144.775 -1.675 146.450 ... ... 0.002029
0.000412 ... ... 0.150 -0.050 0.100 430000 146.775 -1.675 148.450 ... ... 0.002011
0.000405 ... ... 0.150 -0.050 0.100 432000 148.775 -1.675 150.450 ... ... 0.001993
0.000398 ... ... 0.150 -0.050 0.100 434000 150.775 -1.675 152.450 ... ... 0.001976

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.