DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 304.300
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
0.000446 ... ... 175.500 0.800 176.300 128000 0.013 0 0.013 ... ... 0.000023
0.000459 ... ... 173.500 0.800 174.300 130000 0.013 0 0.013 ... ... 0.000023
0.000471 ... ... 171.500 0.800 172.300 132000 0.013 0 0.013 ... ... 0.000024
0.000484 ... ... 169.500 0.800 170.300 134000 0.013 0 0.013 ... ... 0.000025
0.000496 ... ... 167.500 0.800 168.300 136000 0.013 0 0.013 ... ... 0.000026
0.00051 ... ... 165.500 0.800 166.300 138000 0.025 0 0.025 ... ... 0.000042
0.000523 ... ... 163.500 0.800 164.300 140000 0.025 0 0.025 ... ... 0.000043
0.000537 ... ... 161.500 0.800 162.300 142000 0.025 0 0.025 ... ... 0.000045
0.000551 ... ... 159.500 0.800 160.300 144000 0.025 0 0.025 ... ... 0.000046
0.000566 ... ... 157.500 0.800 158.300 146000 0.025 0 0.025 ... ... 0.000048
0.000581 ... ... 155.500 0.800 156.300 148000 0.025 0 0.025 ... ... 0.00005
0.000596 ... ... 153.500 0.800 154.300 150000 0.025 0 0.025 ... ... 0.000051
0.000612 ... ... 151.500 0.800 152.300 152000 0.025 0 0.025 ... ... 0.000053
0.000628 ... ... 149.500 0.800 150.300 154000 0.025 0 0.025 ... ... 0.000055
0.000645 ... ... 147.500 0.800 148.300 156000 0.025 0 0.025 ... ... 0.000057
0.000662 ... ... 145.500 0.800 146.300 158000 0.050 0 0.050 ... ... 0.000093
0.00068 ... ... 143.500 0.800 144.300 160000 0.050 0 0.050 ... ... 0.000096
0.000698 ... ... 141.500 0.800 142.300 162000 0.050 0 0.050 ... ... 0.0001
0.000716 ... ... 139.500 0.800 140.300 164000 0.050 0 0.050 ... ... 0.000103
0.000735 ... ... 137.500 0.800 138.300 166000 0.050 0 0.050 ... ... 0.000107
0.000755 ... ... 135.500 0.800 136.300 168000 0.050 0 0.050 ... ... 0.000111
0.000775 ... ... 133.500 0.800 134.300 170000 0.050 0 0.050 ... ... 0.000115
0.000796 ... ... 131.500 0.800 132.300 172000 0.050 0 0.050 ... ... 0.000119
0.000818 ... ... 129.500 0.800 130.300 174000 0.050 0 0.050 ... ... 0.000123
0.00084 ... ... 127.500 0.800 128.300 176000 0.075 0 0.075 ... ... 0.000165
0.000863 ... ... 125.500 0.800 126.300 178000 0.075 0 0.075 ... ... 0.000171
0.000886 ... ... 123.500 0.800 124.300 180000 0.075 0 0.075 ... ... 0.000177
0.000911 ... ... 121.500 0.800 122.300 182000 0.075 0 0.075 ... ... 0.000184
0.000936 ... ... 119.500 0.800 120.300 184000 0.075 0 0.075 ... ... 0.000191
0.000962 ... ... 117.500 0.800 118.300 186000 0.100 0 0.100 ... ... 0.000235
0.000989 ... ... 115.500 0.800 116.300 188000 0.100 0 0.100 ... ... 0.000244
0.001017 ... ... 113.500 0.800 114.300 190000 0.100 0 0.100 ... ... 0.000254
0.001046 ... ... 111.500 0.800 112.300 192000 0.125 0 0.125 0.125 0.125 0.0003
0.001076 ... ... 109.500 0.800 110.300 194000 0.125 0 0.125 ... ... 0.000312
0.001107 ... ... 107.500 0.800 108.300 196000 0.150 0 0.150 ... ... 0.000359
0.001139 ... ... 105.500 0.800 106.300 198000 0.150 0 0.150 ... ... 0.000374
0.001172 ... ... 103.500 0.800 104.300 200000 0.175 0 0.175 ... ... 0.000423
0.001207 ... ... 101.500 0.800 102.300 202000 0.175 0 0.175 ... ... 0.00044
0.001243 ... ... 99.500 0.800 100.300 204000 0.200 0 0.200 ... ... 0.000492
0.001281 ... ... 97.500 0.800 98.300 206000 0.200 0 0.200 ... ... 0.000513
0.00132 ... ... 95.500 0.800 96.300 208000 0.225 0 0.225 ... ... 0.000568
0.001361 ... ... 93.500 0.800 94.300 210000 0.250 0.025 0.225 ... ... 0.000625
0.001404 ... ... 91.500 0.800 92.300 212000 0.275 0.025 0.250 ... ... 0.000684
0.001448 ... ... 89.500 0.800 90.300 214000 0.300 0.025 0.275 ... ... 0.000744
0.001495 ... ... 87.500 0.800 88.300 216000 0.325 0.025 0.300 ... ... 0.000807
0.001543 ... ... 85.500 0.800 86.300 218000 0.350 0.050 0.300 ... ... 0.000873
0.001594 ... ... 83.500 0.800 84.300 220000 0.375 0.050 0.325 ... ... 0.000942
0.001648 ... ... 81.500 0.800 82.300 222000 0.400 0.050 0.350 ... ... 0.001014
0.001713 ... ... 79.500 0.825 80.325 224000 0.425 0.025 0.400 ... ... 0.001089
0.001772 ... ... 77.525 0.800 78.325 226000 0.475 0.050 0.425 ... ... 0.001196
0.001845 ... ... 75.525 0.825 76.350 228000 0.525 0.050 0.475 ... ... 0.001306
0.001922 ... ... 73.550 0.825 74.375 230000 0.550 0.050 0.500 ... ... 0.001395
0.002003 ... ... 71.575 0.825 72.400 232000 0.600 0.025 0.575 ... ... 0.001513
0.002101 ... ... 69.625 0.825 70.450 234000 0.650 0.025 0.625 ... ... 0.001637
0.002205 ... ... 67.700 0.800 68.500 236000 0.725 0.025 0.700 ... ... 0.00179
0.002315 ... ... 65.750 0.800 66.550 238000 0.775 0 0.775 ... ... 0.001924
0.002434 ... ... 63.800 0.800 64.600 240000 0.850 0.025 0.825 ... ... 0.002087
0.002571 ... ... 61.850 0.825 62.675 242000 0.925 0.025 0.900 ... ... 0.002257
0.002728 ... ... 59.925 0.850 60.775 244000 1 0.025 0.975 ... ... 0.002433
0.002884 ... ... 58.025 0.825 58.850 246000 1.100 0.050 1.050 ... ... 0.002635
0.003062 ... ... 56.100 0.850 56.950 248000 1.200 0.050 1.150 ... ... 0.002844
0.003259 ... ... 54.225 0.850 55.075 250000 1.300 0.050 1.250 ... ... 0.003062
0.003469 ... ... 52.350 0.850 53.200 252000 1.425 0.050 1.375 ... ... 0.003304
0.00369 ... ... 50.500 0.825 51.325 254000 1.550 0.025 1.525 ... ... 0.003555
0.003933 ... ... 48.650 0.825 49.475 256000 1.700 0.025 1.675 ... ... 0.003826
0.00419 ... ... 46.825 0.800 47.625 258000 1.850 0.025 1.825 ... ... 0.004108
0.004468 ... ... 45 0.800 45.800 260000 2 0 2 2.075 2.075 0.004403
0.004766 ... ... 43.200 0.800 44 262000 2.200 0.025 2.175 2.300 2.300 0.004723
0.005079 ... ... 41.425 0.775 42.200 264000 2.375 0 2.375 2.500 2.500 0.00505
0.005412 ... ... 39.650 0.800 40.450 266000 2.600 0 2.600 ... ... 0.005398
0.00576 ... ... 37.900 0.800 38.700 268000 2.825 0 2.825 2.950 2.950 0.005759
0.006126 ... ... 36.175 0.775 36.950 270000 3.075 0 3.075 ... ... 0.006136
0.006505 ... ... 34.450 0.800 35.250 272000 3.375 0.025 3.350 ... ... 0.006523
0.006898 ... ... 32.775 0.800 33.575 274000 3.675 0.025 3.650 ... ... 0.006922
0.007301 ... ... 31.125 0.800 31.925 276000 4 0.025 3.975 3.900 3.900 0.007332
0.007715 ... ... 29.500 0.800 30.300 278000 4.350 0.025 4.325 ... ... 0.00775
0.008137 ... ... 27.900 0.800 28.700 280000 4.725 0 4.725 4.975 4.900 0.008176
0.008556 ... ... 26.350 0.800 27.150 282000 5.150 0.025 5.125 ... ... 0.008597
0.008978 ... ... 24.825 0.800 25.625 284000 5.600 0.025 5.575 ... ... 0.009019
0.009387 ... ... 23.325 0.825 24.150 286000 6.100 0.025 6.075 ... ... 0.009428
0.009796 ... ... 21.875 0.825 22.700 288000 6.625 0.025 6.600 ... ... 0.009834
0.010185 ... ... 20.475 0.825 21.300 290000 7.200 0.025 7.175 7.600 7.175 0.01022
0.010569 ... ... 19.100 0.825 19.925 292000 7.800 0.025 7.775 8.075 7.875 0.010599
0.010926 ... ... 17.775 0.825 18.600 294000 8.450 0.025 8.425 ... ... 0.01095
0.011274 ... ... 16.500 0.800 17.300 296000 9.125 0.025 9.100 9 9 0.011291
0.01159 ... ... 15.250 0.800 16.050 298000 9.850 0.025 9.825 ... ... 0.011599
0.011869 13.875 13.875 14.050 0.800 14.850 300000 10.600 0 10.600 11.400 10.500 0.011893
0.012133 ... ... 12.925 0.750 13.675 302000 11.425 -0.025 11.450 11.750 11.625 0.012123
0.012329 ... ... 11.825 0.750 12.575 304000 12.275 -0.050 12.325 ... ... 0.012334
0.012478 ... ... 10.800 0.725 11.525 306000 13.200 -0.050 13.250 13.200 13.200 0.012474
0.012578 10.075 9.400 9.800 0.725 10.525 308000 14.175 -0.075 14.250 ... ... 0.012563
0.012625 9 9 8.875 0.700 9.575 310000 15.200 -0.100 15.300 ... ... 0.0126
0.012592 ... ... 8.025 0.675 8.700 312000 16.275 -0.125 16.400 ... ... 0.012583
0.012503 ... ... 7.225 0.650 7.875 314000 17.425 -0.150 17.575 ... ... 0.012484
0.012358 ... ... 6.475 0.625 7.100 316000 18.650 -0.150 18.800 ... ... 0.012307
0.012134 ... ... 5.775 0.625 6.400 318000 19.900 -0.175 20.075 ... ... 0.012099
0.011857 ... ... 5.150 0.600 5.750 320000 21.225 -0.200 21.425 ... ... 0.011816
0.011529 ... ... 4.575 0.575 5.150 322000 22.600 -0.225 22.825 ... ... 0.011484
0.011153 4.350 4.350 4.050 0.550 4.600 324000 24.025 -0.250 24.275 ... ... 0.011107
0.010734 ... ... 3.575 0.525 4.100 326000 25.525 -0.275 25.800 ... ... 0.010675
0.010278 ... ... 3.175 0.475 3.650 328000 27.050 -0.300 27.350 ... ... 0.010226
0.009793 ... ... 2.800 0.450 3.250 330000 28.625 -0.325 28.950 ... ... 0.009751
0.009288 ... ... 2.475 0.425 2.900 332000 30.250 -0.350 30.600 ... ... 0.00926
0.008776 ... ... 2.175 0.400 2.575 334000 31.925 -0.375 32.300 ... ... 0.008764
0.008261 ... ... 1.925 0.375 2.300 336000 33.625 -0.400 34.025 ... ... 0.008273
0.007752 ... ... 1.700 0.350 2.050 338000 35.350 -0.450 35.800 ... ... 0.007791
0.007252 ... ... 1.500 0.325 1.825 340000 37.125 -0.450 37.575 ... ... 0.007329
0.006765 ... ... 1.325 0.300 1.625 342000 38.900 -0.500 39.400 ... ... 0.00688
0.006298 ... ... 1.175 0.275 1.450 344000 40.725 -0.525 41.250 ... ... 0.006465
0.005855 ... ... 1.050 0.250 1.300 346000 42.550 -0.550 43.100 ... ... 0.006066
0.005445 ... ... 0.925 0.250 1.175 348000 44.425 -0.575 45 ... ... 0.005715
0.005042 ... ... 0.825 0.225 1.050 350000 46.300 -0.600 46.900 ... ... 0.005383
0.004678 ... ... 0.725 0.225 0.950 352000 48.200 -0.600 48.800 ... ... 0.005088
0.004321 ... ... 0.650 0.200 0.850 354000 50.100 -0.625 50.725 ... ... 0.00481
0.004011 ... ... 0.600 0.175 0.775 356000 52.025 -0.650 52.675 ... ... 0.00457
0.003709 ... ... 0.525 0.175 0.700 358000 53.950 -0.675 54.625 ... ... 0.004346
0.003412 ... ... 0.475 0.150 0.625 360000 55.875 -0.700 56.575 ... ... 0.004135
0.003171 ... ... 0.425 0.150 0.575 362000 57.825 -0.725 58.550 ... ... 0.00396
0.002938 ... ... 0.400 0.125 0.525 364000 59.800 -0.725 60.525 ... ... 0.003822
0.002712 ... ... 0.350 0.125 0.475 366000 61.775 -0.750 62.525 ... ... 0.003693
0.002489 ... ... 0.325 0.100 0.425 368000 63.750 -0.750 64.500 ... ... 0.003572
0.002333 ... ... 0.300 0.100 0.400 370000 65.725 -0.775 66.500 ... ... 0.00346
0.002118 ... ... 0.275 0.075 0.350 372000 67.700 -0.800 68.500 ... ... 0.003354
0.001974 ... ... 0.250 0.075 0.325 374000 69.700 -0.800 70.500 ... ... 0.003276
0.001834 ... ... 0.225 0.075 0.300 376000 71.700 -0.800 72.500 ... ... 0.003201
0.001699 ... ... 0.225 0.050 0.275 378000 73.700 -0.800 74.500 ... ... 0.003131
0.001567 ... ... 0.200 0.050 0.250 380000 75.700 -0.800 76.500 ... ... 0.003065
0.001437 ... ... 0.175 0.050 0.225 382000 77.700 -0.800 78.500 ... ... 0.003002
0.001391 ... ... 0.175 0.050 0.225 384000 79.700 -0.800 80.500 ... ... 0.002942
0.001268 ... ... 0.150 0.050 0.200 386000 81.700 -0.800 82.500 ... ... 0.002885
0.001145 ... ... 0.150 0.025 0.175 388000 83.700 -0.800 84.500 ... ... 0.00283
0.00111 ... ... 0.150 0.025 0.175 390000 85.700 -0.800 86.500 ... ... 0.002779
0.000991 ... ... 0.125 0.025 0.150 392000 87.700 -0.800 88.500 ... ... 0.002729
0.000962 ... ... 0.125 0.025 0.150 394000 89.700 -0.800 90.500 ... ... 0.002682
0.000935 ... ... 0.125 0.025 0.150 396000 91.700 -0.800 92.500 ... ... 0.002637
0.00082 ... ... 0.100 0.025 0.125 398000 93.700 -0.800 94.500 ... ... 0.002594
0.000798 ... ... 0.100 0.025 0.125 400000 95.700 -0.800 96.500 ... ... 0.002553
0.000776 ... ... 0.100 0.025 0.125 402000 97.700 -0.800 98.500 ... ... 0.002513
0.000665 ... ... 0.100 0 0.100 404000 99.700 -0.800 100.500 ... ... 0.002475
0.000647 ... ... 0.100 0 0.100 406000 101.700 -0.800 102.500 ... ... 0.002438
0.000631 ... ... 0.075 0.025 0.100 408000 103.700 -0.800 104.500 ... ... 0.002403
0.000615 ... ... 0.075 0.025 0.100 410000 105.700 -0.800 106.500 ... ... 0.002369
0.0006 ... ... 0.075 0.025 0.100 412000 107.700 -0.800 108.500 ... ... 0.002337
0.000493 ... ... 0.075 0 0.075 414000 109.700 -0.800 110.500 ... ... 0.002305
0.000481 ... ... 0.075 0 0.075 416000 111.700 -0.800 112.500 ... ... 0.002275
0.00047 ... ... 0.075 0 0.075 418000 113.700 -0.800 114.500 ... ... 0.002246
0.000459 ... ... 0.075 0 0.075 420000 115.700 -0.800 116.500 ... ... 0.002218
0.000449 ... ... 0.075 0 0.075 422000 117.700 -0.800 118.500 ... ... 0.00219
0.000439 ... ... 0.075 0 0.075 424000 119.700 -0.800 120.500 ... ... 0.002164
0.000429 ... ... 0.050 0.025 0.075 426000 121.700 -0.800 122.500 ... ... 0.002139
0.00042 ... ... 0.050 0.025 0.075 428000 123.700 -0.800 124.500 ... ... 0.002114
0.000412 ... ... 0.050 0.025 0.075 430000 125.700 -0.800 126.500 ... ... 0.00209
0.000403 ... ... 0.050 0.025 0.075 432000 127.700 -0.800 128.500 ... ... 0.002067
0.000395 ... ... 0.050 0.025 0.075 434000 129.700 -0.800 130.500 ... ... 0.002045
0.000387 ... ... 0.050 0.025 0.075 436000 131.700 -0.800 132.500 ... ... 0.002023
0.00038 ... ... 0.050 0.025 0.075 438000 133.700 -0.800 134.500 ... ... 0.002002
0.000372 ... ... 0.050 0.025 0.075 440000 135.700 -0.800 136.500 ... ... 0.001982
0.000283 ... ... 0.050 0 0.050 442000 137.700 -0.800 138.500 ... ... 0.001962
0.000278 ... ... 0.050 0 0.050 444000 139.700 -0.800 140.500 ... ... 0.001942
0.000272 ... ... 0.050 0 0.050 446000 141.700 -0.800 142.500 ... ... 0.001924
0.000267 ... ... 0.050 0 0.050 448000 143.700 -0.800 144.500 ... ... 0.001906
0.000263 ... ... 0.050 0 0.050 450000 145.700 -0.800 146.500 ... ... 0.001888
0.000258 ... ... ... ... 0.050 452000 147.700 ... ... ... ... 0.001871
0.000254 ... ... ... ... 0.050 454000 149.700 ... ... ... ... 0.001854
0.000249 ... ... ... ... 0.050 456000 151.700 ... ... ... ... 0.001838

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.