DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.850
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 120.575 4.325 124.900 106000 0.013 0 0.013 ... ... 0.000043
0 ... ... 118.575 4.325 122.900 108000 0.013 0 0.013 ... ... 0.000045
0 ... ... 116.575 4.325 120.900 110000 0.013 0 0.013 ... ... 0.000047
0 ... ... 114.575 4.325 118.900 112000 0.013 0 0.013 ... ... 0.00005
0 ... ... 112.575 4.325 116.900 114000 0.013 0 0.013 ... ... 0.000052
0 ... ... 110.575 4.325 114.900 116000 0.013 0 0.013 ... ... 0.000054
0 ... ... 108.575 4.325 112.900 118000 0.013 0 0.013 ... ... 0.000057
0 ... ... 106.575 4.325 110.900 120000 0.013 0 0.013 ... ... 0.000059
0 ... ... 104.575 4.325 108.900 122000 0.013 0 0.013 ... ... 0.000062
0 ... ... 102.575 4.325 106.900 124000 0.013 0 0.013 ... ... 0.000065
0 ... ... 100.575 4.325 104.900 126000 0.013 0 0.013 ... ... 0.000068
0 ... ... 98.575 4.325 102.900 128000 0.013 0 0.013 ... ... 0.000071
0 ... ... 96.575 4.325 100.900 130000 0.013 0 0.013 ... ... 0.000075
0 ... ... 94.575 4.325 98.900 132000 0.013 0 0.013 ... ... 0.000079
0 ... ... 92.575 4.325 96.900 134000 0.013 0 0.013 ... ... 0.000082
0 ... ... 90.575 4.325 94.900 136000 0.013 0 0.013 ... ... 0.000087
0 ... ... 88.575 4.325 92.900 138000 0.013 0 0.013 ... ... 0.000091
0 ... ... 86.575 4.325 90.900 140000 0.013 0 0.013 ... ... 0.000096
0 ... ... 84.575 4.325 88.900 142000 0.013 0 0.013 ... ... 0.0001
0 ... ... 82.575 4.325 86.900 144000 0.013 0 0.013 ... ... 0.000106
0 ... ... 80.575 4.325 84.900 146000 0.013 0 0.013 ... ... 0.000111
0 ... ... 78.575 4.325 82.900 148000 0.013 0 0.013 ... ... 0.000117
0 ... ... 76.575 4.325 80.900 150000 0.013 0 0.013 ... ... 0.000124
0 ... ... 74.575 4.325 78.900 152000 0.013 0 0.013 ... ... 0.000131
0 ... ... 72.575 4.325 76.900 154000 0.013 0 0.013 ... ... 0.000138
0 ... ... 70.575 4.325 74.900 156000 0.013 0 0.013 ... ... 0.000146
0 ... ... 68.575 4.325 72.900 158000 0.013 0 0.013 ... ... 0.000154
0 ... ... 67.575 4.325 71.900 159000 0.013 0 0.013 ... ... 0.000159
0 ... ... 66.575 4.325 70.900 160000 0.013 0 0.013 ... ... 0.000164
0 ... ... 65.575 4.325 69.900 161000 0.013 0 0.013 ... ... 0.000169
0 ... ... 64.575 4.325 68.900 162000 0.013 0 0.013 ... ... 0.000174
0 ... ... 63.575 4.325 67.900 163000 0.013 0 0.013 ... ... 0.000179
0 ... ... 62.575 4.325 66.900 164000 0.013 0 0.013 ... ... 0.000184
0 ... ... 61.575 4.325 65.900 165000 0.013 0 0.013 ... ... 0.00019
0 ... ... 60.575 4.325 64.900 166000 0.013 0 0.013 ... ... 0.000196
0 ... ... 59.575 4.325 63.900 167000 0.013 0 0.013 ... ... 0.000202
0 ... ... 58.575 4.325 62.900 168000 0.013 0 0.013 ... ... 0.000209
0 ... ... 57.575 4.325 61.900 169000 0.013 0 0.013 ... ... 0.000216
0 ... ... 56.575 4.325 60.900 170000 0.013 0 0.013 ... ... 0.000223
0 ... ... 55.575 4.325 59.900 171000 0.013 0 0.013 ... ... 0.00023
0 ... ... 54.575 4.325 58.900 172000 0.013 0 0.013 ... ... 0.000238
0 ... ... 53.575 4.325 57.900 173000 0.013 0 0.013 ... ... 0.000246
0 ... ... 52.575 4.325 56.900 174000 0.013 0 0.013 ... ... 0.000255
0 ... ... 51.575 4.325 55.900 175000 0.013 0 0.013 ... ... 0.000264
0 ... ... 50.575 4.325 54.900 176000 0.013 0 0.013 ... ... 0.000273
0 ... ... 49.575 4.325 53.900 177000 0.013 0 0.013 ... ... 0.000283
0 ... ... 48.575 4.325 52.900 178000 0.013 0 0.013 ... ... 0.000293
0 ... ... 47.575 4.325 51.900 179000 0.013 0 0.013 ... ... 0.000304
0 ... ... 46.575 4.325 50.900 180000 0.013 0 0.013 ... ... 0.000316
0 ... ... 45.575 4.325 49.900 181000 0.013 0 0.013 ... ... 0.000328
0 ... ... 44.575 4.325 48.900 182000 0.013 0 0.013 ... ... 0.000341
0 ... ... 43.575 4.325 47.900 183000 0.013 -0.012 0.025 ... ... 0.000354
0 ... ... 42.575 4.325 46.900 184000 0.013 -0.012 0.025 ... ... 0.000369
0 ... ... 41.575 4.325 45.900 185000 0.013 -0.012 0.025 ... ... 0.000384
0 ... ... 40.575 4.325 44.900 186000 0.025 0 0.025 ... ... 0.000607
0 ... ... 39.600 4.300 43.900 187000 0.025 0 0.025 ... ... 0.000633
0 ... ... 38.600 4.300 42.900 188000 0.025 -0.025 0.050 ... ... 0.00066
0 ... ... 37.600 4.300 41.900 189000 0.025 -0.025 0.050 ... ... 0.000688
0 ... ... 36.600 4.300 40.900 190000 0.025 -0.025 0.050 ... ... 0.000719
0 ... ... 35.600 4.300 39.900 191000 0.025 -0.025 0.050 ... ... 0.000751
0 ... ... 34.600 4.300 38.900 192000 0.025 -0.025 0.050 ... ... 0.000786
0 ... ... 33.600 4.300 37.900 193000 0.025 -0.025 0.050 ... ... 0.000823
0 ... ... 32.625 4.275 36.900 194000 0.025 -0.025 0.050 ... ... 0.000863
0 ... ... 31.625 4.300 35.925 195000 0.025 -0.050 0.075 ... ... 0.000905
0 ... ... 30.625 4.300 34.925 196000 0.025 -0.050 0.075 ... ... 0.000951
0 ... ... 29.625 4.300 33.925 197000 0.050 -0.025 0.075 ... ... 0.0015
0 ... ... 28.625 4.300 32.925 198000 0.050 -0.025 0.075 ... ... 0.001578
0 ... ... 27.650 4.275 31.925 199000 0.050 -0.050 0.100 ... ... 0.001662
0 ... ... 26.650 4.275 30.925 200000 0.050 -0.050 0.100 0.075 0.050 0.001752
0 ... ... 25.650 4.275 29.925 201000 0.050 -0.050 0.100 ... ... 0.00185
0 ... ... 24.675 4.275 28.950 202000 0.050 -0.075 0.125 ... ... 0.001957
0 ... ... 23.675 4.275 27.950 203000 0.050 -0.075 0.125 ... ... 0.002073
0 ... ... 22.700 4.250 26.950 204000 0.050 -0.100 0.150 ... ... 0.0022
0 ... ... 21.725 4.225 25.950 205000 0.075 -0.075 0.150 0.125 0.075 0.002896
0 ... ... 20.725 4.225 24.950 206000 0.075 -0.100 0.175 ... ... 0.003081
0 ... ... 19.750 4.200 23.950 207000 0.075 -0.125 0.200 ... ... 0.003285
0 ... ... 18.775 4.175 22.950 208000 0.075 -0.150 0.225 ... ... 0.003511
0 23.350 22.800 17.825 4.150 21.975 209000 0.075 -0.175 0.250 ... ... 0.003761
0 ... ... 16.850 4.125 20.975 210000 0.100 -0.200 0.300 0.175 0.175 0.004636
0 ... ... 15.900 4.100 20 211000 0.100 -0.225 0.325 ... ... 0.004988
0 ... ... 14.950 4.050 19 212000 0.125 -0.250 0.375 0.250 0.250 0.005943
0 19.600 19.600 14.025 4 18.025 213000 0.125 -0.325 0.450 ... ... 0.006428
0 ... ... 13.100 3.950 17.050 214000 0.150 -0.375 0.525 0.225 0.150 0.007519
0 ... ... 12.175 3.900 16.075 215000 0.175 -0.450 0.625 0.475 0.125 0.008682
0 ... ... 11.300 3.800 15.100 216000 0.200 -0.525 0.725 0.250 0.175 0.009944
0 ... ... 10.425 3.700 14.125 217000 0.225 -0.625 0.850 0.450 0.450 0.011334
0 ... ... 9.575 3.575 13.150 218000 0.175 -0.075 0.250 0.175 0.175 0.011491
0 ... ... 8.750 3.450 12.200 219000 0.225 -0.075 0.300 0.225 0.225 0.013825
0 12.550 11.125 7.975 3.275 11.250 220000 0.350 0 0.350 0.400 0.350 0.017233
0 9.600 9.600 10.325 -0.725 9.600 221000 0.425 0 0.425 0.425 0.425 0.019939
0 ... ... 6.500 2.900 9.400 222000 0.400 -0.125 0.525 0.650 0.400 0.022189
0 7.975 7.350 8.525 -1.175 7.350 223000 0.525 -0.100 0.625 0.550 0.525 0.025928
0 6.450 6.450 7.650 -1.200 6.450 224000 0.575 -0.175 0.750 0.875 0.575 0.029696
0.006368 6.850 6.850 6.825 0.025 6.850 225000 0.525 -0.400 0.925 1.100 0.525 0.034222
0 5.500 4.700 6.025 -1.325 4.700 226000 0.900 -0.225 1.125 1.200 0.900 0.038436
0 5.050 4.150 5.250 -1.100 4.150 227000 1.250 -0.100 1.350 1.725 1.250 0.041417
0 4.150 3.625 4.525 -0.900 3.625 228000 0.850 -0.775 1.625 2.050 0.850 0.054708
0.081933 3.825 3 3.875 -0.875 3 229000 2.250 0.275 1.975 2.300 1.875 0.042631
0.081463 3.100 2.175 3.250 -0.400 2.850 230000 1.350 -1 2.350 2.975 1.350 0.069149
0.085532 2.900 1.875 2.675 -0.400 2.275 231000 1.875 -0.900 2.775 3.400 1.875 0.068827
0.064233 2.400 1.375 2.175 0.225 2.400 232000 2.300 -0.975 3.275 3.925 2.300 0.071448
0.068667 1.800 1.125 1.750 0 1.750 233000 3.100 -0.750 3.850 4.500 3.100 0.063207
0.066611 1.400 0.825 1.400 -0.075 1.325 234000 5.125 0.625 4.500 5.125 4.650 0.039561
0.062201 1 0.625 1.100 -0.125 0.975 235000 4.750 -0.450 5.200 5.900 4.750 0.050423
0.056069 0.675 0.475 0.850 -0.175 0.675 236000 7.025 1.075 5.950 7.025 7.025 0.032567
0.047926 0.475 0.325 0.675 -0.200 0.475 237000 6.775 -4.225 11 8.200 5.325 0.038067
0.039904 0.375 0.300 0.525 -0.150 0.375 238000 8.375 0.750 7.625 8.375 8.375 0.030401
0.03144 0.375 0.200 0.425 -0.200 0.225 239000 8.500 -4.325 12.825 8.225 8.225 0.031995
0.028528 0.300 0.300 0.350 -0.050 0.300 240000 8.450 -0.975 9.425 10.750 8.450 0.028639
0.019745 0.125 0.125 0.275 -0.150 0.125 241000 10.375 -4.325 14.700 10.150 10.150 0.026687
0.015904 0.100 0.075 0.225 -0.125 0.100 242000 11.325 -4.325 15.650 10.075 10.025 0.024515
0.012471 0.100 0.075 0.175 -0.100 0.075 243000 10.950 -1.325 12.275 10.950 10.950 0
0.009213 0.050 0.050 0.125 -0.075 0.050 244000 13.225 -4.350 17.575 12.250 12.250 0.020924
0.011221 0.200 0.100 0.150 -0.050 0.100 245000 14.200 -4.350 18.550 ... ... 0.019421
0.007411 0.050 0.050 0.075 -0.025 0.050 246000 15.175 -4.375 19.550 14.150 14.150 0.01809
0.006721 0.075 0.075 0.125 -0.075 0.050 247000 16.150 -4.375 20.525 13.650 13.650 0.016902
0.006132 0.050 0.050 0.100 -0.050 0.050 248000 17.150 -4.375 21.525 17.400 17.400 0.015862
0.005625 ... ... 0.100 -0.050 0.050 249000 18.125 -4.375 22.500 ... ... 0.014904
0.003569 0.075 0.075 0.075 -0.050 0.025 250000 19.125 -4.375 23.500 ... ... 0.014069
0.003295 ... ... 0.075 -0.050 0.025 251000 20.125 -4.350 24.475 18.525 18.525 0.013317
0.003054 ... ... 0.075 -0.050 0.025 252000 21.100 -4.375 25.475 ... ... 0.012598
0.002841 ... ... 0.050 -0.025 0.025 253000 22.100 -4.350 26.450 ... ... 0.011978
0.001793 0.050 0.050 0.050 -0.037 0.013 254000 23.100 -4.350 27.450 ... ... 0.011412
0.001675 ... ... 0.025 -0.012 0.013 255000 24.100 -4.350 28.450 ... ... 0.010893
0.00157 ... ... 0.025 -0.012 0.013 256000 25.100 -4.350 29.450 ... ... 0.010417
0.001476 ... ... 0.025 -0.012 0.013 257000 26.100 -4.325 30.425 ... ... 0.009978
0.001391 ... ... 0.025 -0.012 0.013 258000 27.100 -4.325 31.425 ... ... 0.009572
0.001314 ... ... 0.025 -0.012 0.013 259000 28.100 -4.325 32.425 ... ... 0.009196
0.001243 ... ... 0.025 -0.012 0.013 260000 29.100 -4.325 33.425 ... ... 0.008847
0.001179 ... ... 0.013 0 0.013 261000 30.100 -4.325 34.425 ... ... 0.008521
0.00112 ... ... 0.013 0 0.013 262000 31.100 -4.325 35.425 ... ... 0.008217
0.001066 ... ... 0.013 0 0.013 263000 32.100 -4.325 36.425 ... ... 0.007933
0.001016 ... ... 0.013 0 0.013 264000 33.100 -4.325 37.425 ... ... 0.007667
0.00097 ... ... 0.013 0 0.013 265000 34.100 -4.325 38.425 ... ... 0.007417
0.000927 ... ... 0.013 0 0.013 266000 35.100 -4.325 39.425 ... ... 0.007182
0.000888 ... ... 0.013 0 0.013 267000 36.100 -4.325 40.425 ... ... 0.006961
0.000851 ... ... 0.013 0 0.013 268000 37.100 -4.325 41.425 ... ... 0.006752
0.000817 ... ... 0.013 0 0.013 269000 38.100 -4.325 42.425 ... ... 0.006555
0.000785 ... ... 0.013 0 0.013 270000 39.100 -4.325 43.425 ... ... 0.006368
0.000755 ... ... 0.013 0 0.013 271000 40.100 -4.325 44.425 ... ... 0.006191
0.000727 ... ... 0.013 0 0.013 272000 41.100 -4.325 45.425 ... ... 0.006024
0.000701 ... ... 0.013 0 0.013 273000 42.100 -4.325 46.425 ... ... 0.005864
0.000676 ... ... 0.013 0 0.013 274000 43.100 -4.325 47.425 ... ... 0.005713
0.000653 ... ... 0.013 0 0.013 275000 44.100 -4.325 48.425 ... ... 0.005569
0.000631 ... ... 0.013 0 0.013 276000 45.100 -4.325 49.425 ... ... 0.005431
0.00061 ... ... 0.013 0 0.013 277000 46.100 -4.325 50.425 ... ... 0.0053
0.00059 ... ... 0.013 0 0.013 278000 47.100 -4.325 51.425 ... ... 0.005175
0.000572 ... ... 0.013 0 0.013 279000 48.100 -4.325 52.425 ... ... 0.005056
0.000554 ... ... 0.013 0 0.013 280000 49.100 -4.325 53.425 ... ... 0.004941
0.000538 ... ... 0.013 0 0.013 281000 50.100 -4.325 54.425 ... ... 0.004832
0.000522 ... ... 0.013 0 0.013 282000 51.100 -4.325 55.425 ... ... 0.004727
0.000507 ... ... 0.013 0 0.013 283000 52.100 -4.325 56.425 ... ... 0.004626
0.000493 ... ... 0.013 0 0.013 284000 53.100 -4.325 57.425 ... ... 0.00453
0.000479 ... ... 0.013 0 0.013 285000 54.100 -4.325 58.425 ... ... 0.004437
0.000466 ... ... 0.013 0 0.013 286000 55.100 -4.325 59.425 ... ... 0.004348
0.000454 ... ... 0.013 0 0.013 287000 56.100 -4.325 60.425 ... ... 0.004263
0.000442 ... ... 0.013 0 0.013 288000 57.100 -4.325 61.425 ... ... 0.00418
0.000431 ... ... 0.013 0 0.013 289000 58.100 -4.325 62.425 ... ... 0.004101
0.00042 ... ... 0.013 0 0.013 290000 59.100 -4.325 63.425 ... ... 0.004024
0.00041 ... ... 0.013 0 0.013 291000 60.100 -4.325 64.425 ... ... 0.003951
0.0004 ... ... 0.013 0 0.013 292000 61.100 -4.325 65.425 ... ... 0.00388
0.00039 ... ... 0.013 0 0.013 293000 62.100 -4.325 66.425 ... ... 0.003811
0.000381 ... ... 0.013 0 0.013 294000 63.100 -4.325 67.425 ... ... 0.003745
0.000373 ... ... 0.013 0 0.013 295000 64.100 -4.325 68.425 ... ... 0.003681
0.000364 ... ... 0.013 0 0.013 296000 65.100 -4.325 69.425 ... ... 0.003619
0.000356 ... ... 0.013 0 0.013 297000 66.100 -4.325 70.425 ... ... 0.003559
0.000348 ... ... 0.013 0 0.013 298000 67.100 -4.325 71.425 ... ... 0.003501
0.000341 ... ... 0.013 0 0.013 299000 68.100 -4.325 72.425 ... ... 0.003445
0.000334 ... ... 0.013 0 0.013 300000 69.100 -4.325 73.425 ... ... 0.00339
0.000327 ... ... 0.013 0 0.013 301000 70.100 -4.325 74.425 ... ... 0.003338
0.00032 ... ... 0.013 0 0.013 302000 71.100 -4.325 75.425 ... ... 0.003287
0.000314 ... ... 0.013 0 0.013 303000 72.100 -4.325 76.425 ... ... 0.003237
0.000308 ... ... 0.013 0 0.013 304000 73.100 -4.325 77.425 ... ... 0.003189
0.000302 ... ... 0.013 0 0.013 305000 74.100 -4.325 78.425 ... ... 0.003143
0.000296 ... ... 0.013 0 0.013 306000 75.100 -4.325 79.425 ... ... 0.003097
0.00029 ... ... 0.013 0 0.013 307000 76.100 -4.325 80.425 ... ... 0.003053
0.000285 ... ... 0.013 0 0.013 308000 77.100 -4.325 81.425 ... ... 0.003011
0.00028 ... ... 0.013 0 0.013 309000 78.100 -4.325 82.425 ... ... 0.002969
0.000274 ... ... 0.013 0 0.013 310000 79.100 -4.325 83.425 ... ... 0.002929
0.000265 ... ... 0.013 0 0.013 312000 81.100 -4.325 85.425 ... ... 0.002851
0.000256 ... ... 0.013 0 0.013 314000 83.100 -4.325 87.425 ... ... 0.002778
0.000247 ... ... 0.013 0 0.013 316000 85.100 -4.325 89.425 ... ... 0.002708
0.000239 ... ... 0.013 0 0.013 318000 87.100 -4.325 91.425 ... ... 0.002642
0.000232 ... ... 0.013 0 0.013 320000 89.100 -4.325 93.425 ... ... 0.002579
0.000225 ... ... 0.013 0 0.013 322000 91.100 -4.325 95.425 ... ... 0.002519
0.000218 ... ... 0.013 0 0.013 324000 93.100 -4.325 97.425 ... ... 0.002462
0.000211 ... ... 0.013 0 0.013 326000 95.100 -4.325 99.425 ... ... 0.002407
0.000205 ... ... 0.013 0 0.013 328000 97.100 -4.325 101.425 ... ... 0.002355
0.0002 ... ... 0.013 0 0.013 330000 99.100 -4.325 103.425 ... ... 0.002305
0.000194 ... ... 0.013 0 0.013 332000 101.100 -4.325 105.425 ... ... 0.002258
0.000189 ... ... 0.013 0 0.013 334000 103.100 -4.325 107.425 ... ... 0.002212
0.000184 ... ... 0.013 0 0.013 336000 105.100 -4.325 109.425 ... ... 0.002169
0.000179 ... ... 0.013 0 0.013 338000 107.100 -4.325 111.425 ... ... 0.002127
0.000175 ... ... 0.013 0 0.013 340000 109.100 -4.325 113.425 ... ... 0.002087
0.00017 ... ... 0.013 0 0.013 342000 111.100 -4.325 115.425 ... ... 0.002048
0.000166 ... ... 0.013 0 0.013 344000 113.100 -4.325 117.425 ... ... 0.002011
0.000163 ... ... 0.013 0 0.013 346000 115.100 -4.325 119.425 ... ... 0.001975
0.000159 ... ... 0.013 0 0.013 348000 117.100 -4.325 121.425 ... ... 0.001941
0.000155 ... ... 0.013 0 0.013 350000 119.100 -4.325 123.425 ... ... 0.001908
0.000152 ... ... 0.013 0 0.013 352000 121.100 -4.325 125.425 ... ... 0.001876
0.000148 ... ... 0.013 0 0.013 354000 123.100 -4.325 127.425 ... ... 0.001845
0.000145 ... ... 0.013 0 0.013 356000 125.100 -4.325 129.425 ... ... 0.001815
0.000142 ... ... 0.013 0 0.013 358000 127.100 -4.325 131.425 ... ... 0.001787
0.000139 ... ... 0.013 0 0.013 360000 129.100 -4.325 133.425 ... ... 0.001759
0.000136 ... ... 0.013 0 0.013 362000 131.100 -4.325 135.425 ... ... 0.001732
0.000134 ... ... 0.013 0 0.013 364000 133.100 -4.325 137.425 ... ... 0.001706
0.000131 ... ... 0.013 0 0.013 366000 135.100 -4.325 139.425 ... ... 0.001681
0.000129 ... ... 0.013 0 0.013 368000 137.100 -4.325 141.425 ... ... 0.001657
0.000126 ... ... 0.013 0 0.013 370000 139.100 -4.325 143.425 ... ... 0.001634
0.000124 ... ... 0.013 0 0.013 372000 141.100 -4.325 145.425 ... ... 0.001611

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.