DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 299.175
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
0.000469 ... ... 168.575 2.600 171.175 128000 0.013 0 0.013 ... ... 0.000024
0.000482 ... ... 166.575 2.600 169.175 130000 0.013 0 0.013 ... ... 0.000025
0.000495 ... ... 164.575 2.600 167.175 132000 0.013 0 0.013 ... ... 0.000026
0.000509 ... ... 162.575 2.600 165.175 134000 0.013 0 0.013 ... ... 0.000027
0.000523 ... ... 160.575 2.600 163.175 136000 0.013 -0.012 0.025 ... ... 0.000028
0.000537 ... ... 158.575 2.600 161.175 138000 0.025 0 0.025 ... ... 0.000045
0.000551 ... ... 156.575 2.600 159.175 140000 0.025 0 0.025 ... ... 0.000047
0.000566 ... ... 154.575 2.600 157.175 142000 0.025 0 0.025 ... ... 0.000048
0.000581 ... ... 152.575 2.600 155.175 144000 0.025 0 0.025 ... ... 0.00005
0.000597 ... ... 150.575 2.600 153.175 146000 0.025 0 0.025 ... ... 0.000052
0.000613 ... ... 148.575 2.600 151.175 148000 0.025 0 0.025 ... ... 0.000053
0.00063 ... ... 146.575 2.600 149.175 150000 0.025 0 0.025 ... ... 0.000055
0.000647 ... ... 144.575 2.600 147.175 152000 0.025 0 0.025 ... ... 0.000057
0.000664 ... ... 142.575 2.600 145.175 154000 0.025 -0.025 0.050 ... ... 0.000059
0.000682 ... ... 140.575 2.600 143.175 156000 0.025 -0.025 0.050 ... ... 0.000061
0.0007 ... ... 138.575 2.600 141.175 158000 0.025 -0.025 0.050 ... ... 0.000064
0.000719 ... ... 136.575 2.600 139.175 160000 0.050 0 0.050 ... ... 0.000104
0.000739 ... ... 134.575 2.600 137.175 162000 0.050 0 0.050 ... ... 0.000108
0.000759 ... ... 132.575 2.600 135.175 164000 0.050 0 0.050 ... ... 0.000112
0.00078 ... ... 130.575 2.600 133.175 166000 0.050 0 0.050 ... ... 0.000116
0.000801 ... ... 128.575 2.600 131.175 168000 0.050 0 0.050 ... ... 0.00012
0.000823 ... ... 126.575 2.600 129.175 170000 0.050 0 0.050 ... ... 0.000124
0.000846 ... ... 124.575 2.600 127.175 172000 0.050 -0.025 0.075 ... ... 0.000129
0.000869 ... ... 122.575 2.600 125.175 174000 0.050 -0.025 0.075 ... ... 0.000134
0.000893 ... ... 120.575 2.600 123.175 176000 0.050 -0.025 0.075 ... ... 0.000139
0.000918 ... ... 118.575 2.600 121.175 178000 0.075 0 0.075 ... ... 0.000185
0.000944 ... ... 116.575 2.600 119.175 180000 0.075 0 0.075 ... ... 0.000193
0.00097 ... ... 114.575 2.600 117.175 182000 0.075 -0.025 0.100 ... ... 0.0002
0.000998 ... ... 112.575 2.600 115.175 184000 0.075 -0.025 0.100 ... ... 0.000208
0.001027 ... ... 110.575 2.600 113.175 186000 0.075 -0.025 0.100 ... ... 0.000216
0.001056 ... ... 108.575 2.600 111.175 188000 0.100 -0.025 0.125 ... ... 0.000267
0.001087 ... ... 106.575 2.600 109.175 190000 0.100 -0.025 0.125 ... ... 0.000277
0.001119 ... ... 104.575 2.600 107.175 192000 0.125 0 0.125 ... ... 0.000328
0.001152 ... ... 102.575 2.600 105.175 194000 0.125 -0.025 0.150 ... ... 0.000341
0.001186 ... ... 100.575 2.600 103.175 196000 0.125 -0.025 0.150 ... ... 0.000355
0.001222 ... ... 98.575 2.600 101.175 198000 0.150 -0.025 0.175 ... ... 0.00041
0.001259 ... ... 96.575 2.600 99.175 200000 0.150 -0.025 0.175 ... ... 0.000427
0.001297 ... ... 94.575 2.600 97.175 202000 0.175 -0.025 0.200 ... ... 0.000484
0.001338 ... ... 92.575 2.600 95.175 204000 0.200 -0.025 0.225 ... ... 0.000542
0.00138 ... ... 90.575 2.600 93.175 206000 0.200 -0.050 0.250 ... ... 0.000565
0.001424 ... ... 88.575 2.600 91.175 208000 0.225 -0.025 0.250 ... ... 0.000627
0.001469 ... ... 86.575 2.600 89.175 210000 0.250 -0.025 0.275 ... ... 0.000691
0.001517 ... ... 84.575 2.600 87.175 212000 0.275 -0.025 0.300 ... ... 0.000757
0.001567 ... ... 82.575 2.600 85.175 214000 0.275 -0.050 0.325 ... ... 0.000791
0.00162 ... ... 80.575 2.600 83.175 216000 0.300 -0.075 0.375 ... ... 0.000863
0.001675 ... ... 78.575 2.600 81.175 218000 0.350 -0.050 0.400 ... ... 0.000971
0.001733 ... ... 76.600 2.575 79.175 220000 0.375 -0.050 0.425 ... ... 0.001049
0.001794 ... ... 74.600 2.575 77.175 222000 0.400 -0.075 0.475 ... ... 0.001131
0.001868 ... ... 72.625 2.575 75.200 224000 0.425 -0.100 0.525 ... ... 0.001218
0.001937 ... ... 70.650 2.550 73.200 226000 0.475 -0.075 0.550 ... ... 0.00134
0.00202 ... ... 68.700 2.525 71.225 228000 0.525 -0.100 0.625 ... ... 0.001465
0.002121 ... ... 66.750 2.525 69.275 230000 0.575 -0.100 0.675 ... ... 0.001596
0.002216 ... ... 64.800 2.500 67.300 232000 0.625 -0.100 0.725 ... ... 0.001732
0.00233 ... ... 62.850 2.500 65.350 234000 0.675 -0.125 0.800 ... ... 0.001874
0.002463 ... ... 60.925 2.500 63.425 236000 0.750 -0.125 0.875 ... ... 0.002048
0.002594 ... ... 59 2.475 61.475 238000 0.825 -0.125 0.950 ... ... 0.002227
0.002746 ... ... 57.075 2.475 59.550 240000 0.900 -0.150 1.050 0.900 0.900 0.002414
0.00292 ... ... 55.175 2.475 57.650 242000 1 -0.125 1.125 ... ... 0.00263
0.003094 ... ... 53.275 2.450 55.725 244000 1.100 -0.150 1.250 ... ... 0.002852
0.003291 ... ... 51.400 2.425 53.825 246000 1.175 -0.175 1.350 ... ... 0.003067
0.003512 ... ... 49.525 2.425 51.950 248000 1.300 -0.175 1.475 ... ... 0.003325
0.003737 ... ... 47.675 2.375 50.050 250000 1.400 -0.225 1.625 ... ... 0.003579
0.003996 ... ... 45.850 2.350 48.200 252000 1.525 -0.250 1.775 ... ... 0.00386
0.00427 ... ... 44.025 2.325 46.350 254000 1.675 -0.250 1.925 ... ... 0.004165
0.004561 ... ... 42.200 2.300 44.500 256000 1.800 -0.300 2.100 ... ... 0.004474
0.004877 ... ... 40.400 2.275 42.675 258000 1.975 -0.325 2.300 ... ... 0.004816
0.005215 ... ... 38.650 2.225 40.875 260000 2.150 -0.350 2.500 ... ... 0.005173
0.005573 ... ... 36.875 2.200 39.075 262000 2.350 -0.400 2.750 2.400 2.400 0.005551
0.005954 ... ... 35.150 2.175 37.325 264000 2.575 -0.425 3 ... ... 0.005948
0.006355 ... ... 33.450 2.125 35.575 266000 2.825 -0.450 3.275 ... ... 0.006361
0.006772 ... ... 31.775 2.100 33.875 268000 3.075 -0.500 3.575 ... ... 0.006793
0.007209 ... ... 30.100 2.075 32.175 270000 3.375 -0.500 3.875 3.500 3.500 0.007236
0.007662 ... ... 28.475 2.025 30.500 272000 3.675 -0.550 4.225 ... ... 0.007698
0.008122 ... ... 26.875 2 28.875 274000 4.025 -0.600 4.625 ... ... 0.008164
0.008603 ... ... 25.325 1.925 27.250 276000 4.375 -0.650 5.025 5 5 0.00865
0.009084 ... ... 23.800 1.875 25.675 278000 4.775 -0.700 5.475 ... ... 0.009135
0.009573 ... ... 22.300 1.825 24.125 280000 5.200 -0.750 5.950 ... ... 0.009626
0.01007 ... ... 20.850 1.750 22.600 282000 5.675 -0.800 6.475 ... ... 0.010106
0.010556 ... ... 19.425 1.700 21.125 284000 6.175 -0.850 7.025 7 7 0.010588
0.011023 ... ... 18.050 1.650 19.700 286000 6.700 -0.925 7.625 ... ... 0.01107
0.011488 ... ... 16.725 1.575 18.300 288000 7.275 -1 8.275 ... ... 0.01153
0.011927 ... ... 15.450 1.500 16.950 290000 7.900 -1.075 8.975 ... ... 0.011963
0.012334 ... ... 14.225 1.425 15.650 292000 8.575 -1.150 9.725 8.675 8.675 0.012361
0.012704 ... ... 13.050 1.350 14.400 294000 9.300 -1.225 10.525 ... ... 0.012722
0.013031 ... ... 11.950 1.250 13.200 296000 10.075 -1.300 11.375 10.700 10.700 0.013038
0.013312 ... ... 10.875 1.175 12.050 298000 10.900 -1.375 12.275 12.250 12.250 0.013307
0.013511 ... ... 9.875 1.100 10.975 300000 11.800 -1.450 13.250 ... ... 0.013493
0.013653 ... ... 8.925 1.025 9.950 302000 12.725 -1.550 14.275 ... ... 0.013653
0.013733 ... ... 8.025 0.950 8.975 304000 13.750 -1.600 15.350 ... ... 0.01369
0.013719 ... ... 7.200 0.875 8.075 306000 14.800 -1.700 16.500 ... ... 0.013694
0.013638 ... ... 6.425 0.800 7.225 308000 15.925 -1.775 17.700 ... ... 0.013601
0.013458 6.500 5.800 5.725 0.725 6.450 310000 17.125 -1.825 18.950 ... ... 0.013412
0.013184 5.225 5.225 5.075 0.675 5.750 312000 18.375 -1.900 20.275 ... ... 0.013156
0.012869 4.475 4.475 4.475 0.600 5.075 314000 19.700 -1.975 21.675 ... ... 0.012808
0.012442 ... ... 3.950 0.550 4.500 316000 21.075 -2.050 23.125 ... ... 0.012401
0.01198 ... ... 3.475 0.475 3.950 318000 22.525 -2.100 24.625 ... ... 0.011918
0.011446 3.200 2.975 3.050 0.425 3.475 320000 24.025 -2.150 26.175 ... ... 0.01139
0.010872 ... ... 2.675 0.375 3.050 322000 25.575 -2.200 27.775 ... ... 0.010825
0.010273 ... ... 2.350 0.300 2.650 324000 27.175 -2.250 29.425 ... ... 0.010235
0.009645 ... ... 2.050 0.275 2.325 326000 28.825 -2.300 31.125 ... ... 0.009632
0.009011 ... ... 1.800 0.225 2.025 328000 30.500 -2.350 32.850 ... ... 0.009028
0.008381 1.675 1.675 1.575 0.200 1.775 330000 32.250 -2.375 34.625 ... ... 0.008441
0.007762 ... ... 1.400 0.150 1.550 332000 34 -2.425 36.425 ... ... 0.007867
0.00718 ... ... 1.225 0.150 1.375 334000 35.800 -2.450 38.250 ... ... 0.00733
0.006605 ... ... 1.075 0.125 1.200 336000 37.625 -2.475 40.100 ... ... 0.006829
0.006061 ... ... 0.950 0.100 1.050 338000 39.475 -2.500 41.975 ... ... 0.006368
0.005556 0.875 0.875 0.850 0.075 0.925 340000 41.350 -2.500 43.850 ... ... 0.005952
0.0051 ... ... 0.750 0.075 0.825 342000 43.225 -2.525 45.750 ... ... 0.005559
0.004655 ... ... 0.675 0.050 0.725 344000 45.150 -2.525 47.675 ... ... 0.005243
0.004269 ... ... 0.600 0.050 0.650 346000 47.075 -2.550 49.625 ... ... 0.00495
0.003893 ... ... 0.525 0.050 0.575 348000 49 -2.575 51.575 ... ... 0.004678
0.003587 ... ... 0.475 0.050 0.525 350000 50.950 -2.575 53.525 ... ... 0.004454
0.003225 ... ... 0.425 0.025 0.450 352000 52.900 -2.575 55.475 ... ... 0.004246
0.003009 ... ... 0.400 0.025 0.425 354000 54.875 -2.575 57.450 ... ... 0.004083
0.002732 ... ... 0.350 0.025 0.375 356000 56.850 -2.600 59.450 ... ... 0.003933
0.002538 ... ... 0.325 0.025 0.350 358000 58.850 -2.575 61.425 ... ... 0.00382
0.002271 0.275 0.275 0.300 0 0.300 360000 60.825 -2.600 63.425 ... ... 0.003689
0.002093 ... ... 0.275 0 0.275 362000 62.825 -2.600 65.425 ... ... 0.003592
0.001921 ... ... 0.250 0 0.250 364000 64.825 -2.600 67.425 ... ... 0.0035
0.001755 ... ... 0.225 0 0.225 366000 66.825 -2.600 69.425 ... ... 0.003414
0.001689 ... ... 0.200 0.025 0.225 368000 68.825 -2.600 71.425 ... ... 0.003333
0.001533 ... ... 0.175 0.025 0.200 370000 70.825 -2.600 73.425 ... ... 0.003257
0.00138 ... ... 0.175 0 0.175 372000 72.825 -2.600 75.425 ... ... 0.003184
0.001332 ... ... 0.150 0.025 0.175 374000 74.825 -2.600 77.425 ... ... 0.003116
0.001185 ... ... 0.150 0 0.150 376000 76.825 -2.600 79.425 ... ... 0.003051
0.001145 ... ... 0.125 0.025 0.150 378000 78.825 -2.600 81.425 ... ... 0.00299
0.001003 ... ... 0.125 0 0.125 380000 80.825 -2.600 83.425 ... ... 0.002931
0.00097 ... ... 0.125 0 0.125 382000 82.825 -2.600 85.425 ... ... 0.002876
0.00094 ... ... 0.100 0.025 0.125 384000 84.825 -2.600 87.425 ... ... 0.002823
0.000803 ... ... 0.100 0 0.100 386000 86.825 -2.600 89.425 ... ... 0.002772
0.000779 ... ... 0.100 0 0.100 388000 88.825 -2.600 91.425 ... ... 0.002724
0.000756 ... ... 0.075 0.025 0.100 390000 90.825 -2.600 93.425 ... ... 0.002678
0.000734 ... ... 0.075 0.025 0.100 392000 92.825 -2.600 95.425 ... ... 0.002633
0.000602 ... ... 0.075 0 0.075 394000 94.825 -2.600 97.425 ... ... 0.002591
0.000585 ... ... 0.075 0 0.075 396000 96.825 -2.600 99.425 ... ... 0.00255
0.000569 ... ... 0.075 0 0.075 398000 98.825 -2.600 101.425 ... ... 0.002512
0.000554 ... ... 0.050 0.025 0.075 400000 100.825 -2.600 103.425 ... ... 0.002474
0.00054 ... ... 0.050 0.025 0.075 402000 102.825 -2.600 105.425 ... ... 0.002438
0.000526 ... ... 0.050 0.025 0.075 404000 104.825 -2.600 107.425 ... ... 0.002404
0.000399 ... ... 0.050 0 0.050 406000 106.825 -2.600 109.425 ... ... 0.002371
0.000389 ... ... 0.050 0 0.050 408000 108.825 -2.600 111.425 ... ... 0.002338
0.00038 ... ... 0.050 0 0.050 410000 110.825 -2.600 113.425 ... ... 0.002308
0.000371 ... ... 0.050 0 0.050 412000 112.825 -2.600 115.425 ... ... 0.002278
0.000362 ... ... 0.050 0 0.050 414000 114.825 -2.600 117.425 ... ... 0.002249
0.000354 ... ... 0.050 0 0.050 416000 116.825 -2.600 119.425 ... ... 0.002221
0.000346 ... ... 0.050 0 0.050 418000 118.825 -2.600 121.425 ... ... 0.002195
0.000338 ... ... 0.050 0 0.050 420000 120.825 -2.600 123.425 ... ... 0.002169
0.000331 ... ... 0.050 0 0.050 422000 122.825 -2.600 125.425 ... ... 0.002144
0.000324 ... ... 0.050 0 0.050 424000 124.825 -2.600 127.425 ... ... 0.002119
0.000317 ... ... 0.050 0 0.050 426000 126.825 -2.600 129.425 ... ... 0.002096
0.000311 ... ... 0.025 0.025 0.050 428000 128.825 -2.600 131.425 ... ... 0.002073
0.000304 ... ... 0.025 0.025 0.050 430000 130.825 -2.600 133.425 ... ... 0.002051
0.000298 ... ... 0.025 0.025 0.050 432000 132.825 -2.600 135.425 ... ... 0.00203
0.000292 ... ... 0.025 0.025 0.050 434000 134.825 -2.600 137.425 ... ... 0.002009
0.000287 ... ... 0.025 0.025 0.050 436000 136.825 -2.600 139.425 ... ... 0.001989
0.000281 ... ... 0.025 0.025 0.050 438000 138.825 -2.600 141.425 ... ... 0.001969
0.000276 ... ... 0.025 0.025 0.050 440000 140.825 -2.600 143.425 ... ... 0.00195
0.000271 ... ... 0.025 0.025 0.050 442000 142.825 -2.600 145.425 ... ... 0.001932
0.000266 ... ... 0.025 0.025 0.050 444000 144.825 -2.600 147.425 ... ... 0.001914
0.000165 ... ... 0.025 0 0.025 446000 146.825 -2.600 149.425 ... ... 0.001896
0.000162 ... ... 0.025 0 0.025 448000 148.825 -2.600 151.425 ... ... 0.001879
0.00016 ... ... 0.025 0 0.025 450000 150.825 -2.600 153.425 ... ... 0.001862

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.