DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.875
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000667 ... ... 126.700 -1.150 125.550 104000 0.013 0 0.013 ... ... 0.000045
0.000693 ... ... 124.700 -1.150 123.550 106000 0.013 0 0.013 ... ... 0.000047
0.000721 ... ... 122.700 -1.150 121.550 108000 0.013 0 0.013 ... ... 0.000049
0.00075 ... ... 120.700 -1.150 119.550 110000 0.013 0 0.013 ... ... 0.000051
0.00078 ... ... 118.700 -1.150 117.550 112000 0.013 0 0.013 ... ... 0.000053
0.000812 ... ... 116.700 -1.150 115.550 114000 0.013 0 0.013 ... ... 0.000056
0.000845 ... ... 114.700 -1.150 113.550 116000 0.013 0 0.013 ... ... 0.000058
0.000879 ... ... 112.700 -1.150 111.550 118000 0.013 0 0.013 ... ... 0.000061
0.000915 ... ... 110.700 -1.150 109.550 120000 0.013 0 0.013 ... ... 0.000064
0.000952 ... ... 108.700 -1.150 107.550 122000 0.013 0 0.013 ... ... 0.000067
0.000991 ... ... 106.700 -1.150 105.550 124000 0.013 0 0.013 ... ... 0.00007
0.001032 ... ... 104.700 -1.150 103.550 126000 0.013 0 0.013 ... ... 0.000074
0.001074 ... ... 102.700 -1.150 101.550 128000 0.013 0 0.013 ... ... 0.000078
0.001119 ... ... 100.700 -1.150 99.550 130000 0.013 0 0.013 ... ... 0.000081
0.001166 ... ... 98.700 -1.150 97.550 132000 0.013 0 0.013 ... ... 0.000085
0.001215 ... ... 96.700 -1.150 95.550 134000 0.013 0 0.013 ... ... 0.00009
0.001267 ... ... 94.700 -1.150 93.550 136000 0.013 0 0.013 ... ... 0.000094
0.001321 ... ... 92.700 -1.150 91.550 138000 0.013 0 0.013 ... ... 0.000099
0.001378 ... ... 90.700 -1.150 89.550 140000 0.013 0 0.013 ... ... 0.000105
0.001439 ... ... 88.700 -1.150 87.550 142000 0.013 0 0.013 ... ... 0.00011
0.001502 ... ... 86.700 -1.150 85.550 144000 0.013 0 0.013 ... ... 0.000116
0.001569 ... ... 84.700 -1.150 83.550 146000 0.013 0 0.013 ... ... 0.000122
0.00164 ... ... 82.700 -1.150 81.550 148000 0.013 0 0.013 ... ... 0.000129
0.001715 ... ... 80.700 -1.150 79.550 150000 0.013 0 0.013 ... ... 0.000137
0.001795 ... ... 78.700 -1.150 77.550 152000 0.013 0 0.013 ... ... 0.000145
0.001879 ... ... 76.700 -1.150 75.550 154000 0.013 0 0.013 ... ... 0.000153
0.001968 ... ... 74.700 -1.150 73.550 156000 0.013 0 0.013 ... ... 0.000162
0.002015 ... ... 73.700 -1.150 72.550 157000 0.013 0 0.013 ... ... 0.000167
0.002064 ... ... 72.700 -1.150 71.550 158000 0.013 0 0.013 ... ... 0.000172
0.002113 ... ... 71.700 -1.150 70.550 159000 0.013 0 0.013 ... ... 0.000177
0.002165 ... ... 70.700 -1.150 69.550 160000 0.013 0 0.013 ... ... 0.000183
0.002218 ... ... 69.700 -1.150 68.550 161000 0.013 0 0.013 ... ... 0.000189
0.002273 ... ... 68.700 -1.150 67.550 162000 0.013 0 0.013 ... ... 0.000195
0.00233 ... ... 67.700 -1.150 66.550 163000 0.013 0 0.013 ... ... 0.000201
0.002389 ... ... 66.700 -1.150 65.550 164000 0.013 0 0.013 ... ... 0.000207
0.00245 ... ... 65.700 -1.150 64.550 165000 0.013 0 0.013 ... ... 0.000214
0.002513 ... ... 64.700 -1.150 63.550 166000 0.013 0 0.013 ... ... 0.000221
0.002578 ... ... 63.700 -1.150 62.550 167000 0.013 0 0.013 ... ... 0.000229
0.002645 ... ... 62.700 -1.150 61.550 168000 0.013 0 0.013 ... ... 0.000236
0.002716 ... ... 61.700 -1.150 60.550 169000 0.013 0 0.013 ... ... 0.000245
0.002788 ... ... 60.700 -1.150 59.550 170000 0.013 0 0.013 ... ... 0.000253
0.002864 ... ... 59.700 -1.150 58.550 171000 0.013 0 0.013 ... ... 0.000262
0.002942 ... ... 58.700 -1.150 57.550 172000 0.013 0 0.013 ... ... 0.000271
0.003023 ... ... 57.700 -1.150 56.550 173000 0.013 0 0.013 ... ... 0.000281
0.003108 ... ... 56.700 -1.150 55.550 174000 0.013 0 0.013 ... ... 0.000292
0.003196 ... ... 55.700 -1.150 54.550 175000 0.013 -0.012 0.025 ... ... 0.000302
0.003288 ... ... 54.700 -1.150 53.550 176000 0.013 -0.012 0.025 ... ... 0.000314
0.003383 ... ... 53.700 -1.150 52.550 177000 0.013 -0.012 0.025 ... ... 0.000326
0.003483 ... ... 52.700 -1.150 51.550 178000 0.013 -0.012 0.025 ... ... 0.000339
0.003586 ... ... 51.700 -1.150 50.550 179000 0.013 -0.012 0.025 ... ... 0.000352
0.003695 ... ... 50.700 -1.150 49.550 180000 0.013 -0.012 0.025 ... ... 0.000367
0.003808 ... ... 49.700 -1.150 48.550 181000 0.025 0 0.025 ... ... 0.00058
0.003926 ... ... 48.700 -1.150 47.550 182000 0.025 0 0.025 ... ... 0.000604
0.004049 ... ... 47.700 -1.150 46.550 183000 0.025 0 0.025 ... ... 0.000629
0.004179 ... ... 46.700 -1.150 45.550 184000 0.025 0 0.025 ... ... 0.000656
0.004315 ... ... 45.700 -1.150 44.550 185000 0.025 0 0.025 ... ... 0.000685
0.004457 ... ... 44.700 -1.150 43.550 186000 0.025 0 0.025 ... ... 0.000715
0.004607 ... ... 43.700 -1.150 42.550 187000 0.025 0 0.025 ... ... 0.000748
0.004764 ... ... 42.700 -1.150 41.550 188000 0.025 -0.025 0.050 ... ... 0.000782
0.004929 ... ... 41.700 -1.150 40.550 189000 0.025 -0.025 0.050 ... ... 0.000819
0.005103 ... ... 40.725 -1.175 39.550 190000 0.025 -0.025 0.050 0.050 0.050 0.000859
0.005287 ... ... 39.725 -1.175 38.550 191000 0.025 -0.025 0.050 ... ... 0.000901
0.005481 ... ... 38.725 -1.175 37.550 192000 0.050 0 0.050 ... ... 0.001422
0.005695 ... ... 37.725 -1.150 36.575 193000 0.050 0 0.050 ... ... 0.001494
0.005911 ... ... 36.725 -1.150 35.575 194000 0.050 0 0.050 ... ... 0.001571
0.006141 ... ... 35.725 -1.150 34.575 195000 0.050 0 0.050 0.050 0.050 0.001654
0.006385 ... ... 34.725 -1.150 33.575 196000 0.050 -0.025 0.075 ... ... 0.001745
0.006644 ... ... 33.750 -1.175 32.575 197000 0.075 0 0.075 ... ... 0.002291
0.006927 ... ... 32.750 -1.150 31.600 198000 0.075 0 0.075 ... ... 0.002421
0.007221 ... ... 31.750 -1.150 30.600 199000 0.075 0 0.075 ... ... 0.002562
0.007395 29.250 29.250 29.600 -0.350 29.250 200000 0.075 -0.025 0.100 ... ... 0.002716
0.007877 ... ... 29.775 -1.150 28.625 201000 0.100 0 0.100 ... ... 0.003327
0.008237 ... ... 28.775 -1.150 27.625 202000 0.150 0.050 0.100 0.150 0.150 0.004263
0.008623 ... ... 27.775 -1.150 26.625 203000 0.100 0 0.100 ... ... 0.003768
0.009042 ... ... 26.800 -1.150 25.650 204000 0.150 0.025 0.125 0.175 0.150 0.004832
0.009491 ... ... 25.800 -1.150 24.650 205000 0.125 0 0.125 ... ... 0.004767
0.005244 21.975 21.975 23.675 -1.700 21.975 206000 0.175 0.025 0.150 0.200 0.175 0.00589
0.010502 ... ... 23.825 -1.150 22.675 207000 0.150 0 0.150 ... ... 0.005935
0.01107 ... ... 22.850 -1.150 21.700 208000 0.175 0 0.175 ... ... 0.0068
0.011692 ... ... 21.850 -1.150 20.700 209000 0.175 0 0.175 ... ... 0.00734
0.012366 ... ... 20.875 -1.150 19.725 210000 0.225 0.025 0.200 0.225 0.225 0.008711
0.013101 ... ... 19.900 -1.150 18.750 211000 0.225 0 0.225 ... ... 0.009456
0.013907 ... ... 18.925 -1.150 17.775 212000 0.300 0.050 0.250 0.350 0.300 0.011266
0.008233 14.950 14.950 16.800 -1.850 14.950 213000 0.400 0.125 0.275 0.400 0.400 0.013238
0.015775 ... ... 16.975 -1.150 15.825 214000 0.425 0.125 0.300 0.450 0.425 0.014671
0.016831 ... ... 16 -1.125 14.875 215000 0.500 0.150 0.350 0.500 0.450 0.016599
0.018 ... ... 15.050 -1.125 13.925 216000 0.550 0.150 0.400 0.625 0.400 0.018552
0.019074 11.200 11.200 12.975 -1.775 11.200 217000 0.650 0.200 0.450 0.700 0.650 0.020889
0.021005 11.925 11.925 12.050 -0.125 11.925 218000 0.750 0.225 0.525 0.775 0.725 0.02338
0.022187 ... ... 12.225 -1.075 11.150 219000 0.750 0.150 0.600 0.950 0.575 0.026159
0.023842 11.225 10.200 11.325 -1.075 10.250 220000 0.800 0.100 0.700 1.100 0.800 0.029474
0.025595 ... ... 10.425 -1.050 9.375 221000 0.825 0.100 0.725 ... ... 0.033525
0.036986 6.950 6.950 8.500 -1.550 6.950 222000 1.200 0.225 0.975 1.400 1.200 0.036167
0.029497 ... ... 8.675 -1 7.675 223000 1.625 0.475 1.150 1.625 1.100 0.037737
0.0315 ... ... 7.850 -0.975 6.875 224000 1.500 0.150 1.350 1.925 1.325 0.04496
0.04643 4.900 4.625 6.125 -1.325 4.800 225000 1.850 0.275 1.575 2.200 1.475 0.047536
0.043522 4.550 3.825 5.375 -0.825 4.550 226000 2.625 0.775 1.850 2.650 2.300 0.044167
0.042847 4.200 3.200 4.700 -0.575 4.125 227000 3.025 0.875 2.150 3.100 2.550 0.045649
0.046859 4 2.675 4.075 -0.750 3.325 228000 3.275 0.750 2.525 3.275 2.400 0.04941
0.053378 2.950 2.275 3.475 -1.050 2.425 229000 3.300 0.375 2.925 4 3.225 0.058218
0.048692 2.575 1.950 2.950 -0.725 2.225 230000 4.075 0.675 3.400 4.475 4.050 0.053066
0.048379 2.150 1.600 2.450 -0.700 1.750 231000 3.900 0.550 3.350 3.200 3.200 0.067143
0.043144 1.650 1.650 2.025 -0.375 1.650 232000 4.475 0.600 3.875 3.900 3.700 0.059621
0.041326 1.275 1.025 1.675 -0.400 1.275 233000 5.100 0.675 4.425 4.425 4.425 0
0.038594 0.975 0.900 1.350 -0.400 0.950 234000 5.800 0.750 5.050 ... ... 0
0.03346 1.450 1.325 1.400 -0.325 1.075 235000 6.525 0.825 5.700 ... ... 0
0.030545 ... ... 1.125 -0.250 0.875 236000 7.300 0.875 6.425 ... ... 0
0.026696 0.450 0.425 0.700 -0.250 0.450 237000 8.125 0.925 7.200 ... ... 0
0.022897 0.350 0.350 0.550 -0.200 0.350 238000 8.975 0.950 8.025 ... ... 0
0.021298 ... ... 0.575 -0.150 0.425 239000 9.875 1 8.875 ... ... 0
0.016035 0.250 0.200 0.350 -0.150 0.200 240000 10.775 1.025 9.750 ... ... 0
0.013886 0.175 0.175 0.275 -0.100 0.175 241000 11.700 1.050 10.650 ... ... 0
0.011954 0.150 0.150 0.225 -0.075 0.150 242000 12.650 1.075 11.575 11.850 11.850 0
0.011564 ... ... 0.250 -0.075 0.175 243000 13.625 1.100 12.525 ... ... 0
0.008507 0.100 0.100 0.150 -0.050 0.100 244000 14.575 1.100 13.475 ... ... 0
0.007835 0.100 0.100 0.125 -0.025 0.100 245000 15.550 1.100 14.450 ... ... 0
0.007249 0.100 0.100 0.100 0 0.100 246000 16.525 1.100 15.425 ... ... 0
0.00589 ... ... 0.125 -0.050 0.075 247000 17.525 1.125 16.400 ... ... 0
0.005484 ... ... 0.100 -0.025 0.075 248000 18.500 1.125 17.375 ... ... 0
0.005124 ... ... 0.075 0 0.075 249000 19.500 1.125 18.375 ... ... 0
0.003904 ... ... 0.075 -0.025 0.050 250000 20.475 1.125 19.350 ... ... 0
0.003664 ... ... 0.075 -0.025 0.050 251000 21.475 1.125 20.350 ... ... 0
0.003447 ... ... 0.050 0 0.050 252000 22.475 1.150 21.325 ... ... 0
0.003252 ... ... 0.050 0 0.050 253000 23.475 1.150 22.325 22.600 22.600 0
0.002077 ... ... 0.050 -0.025 0.025 254000 24.475 1.150 23.325 ... ... 0
0.001965 ... ... 0.050 -0.025 0.025 255000 25.575 0.100 25.475 25.575 25.575 0
0.001862 0.050 0.050 0.025 0 0.025 256000 26.450 1.125 25.325 ... ... 0
0.001768 ... ... 0.025 0 0.025 257000 27.450 1.125 26.325 ... ... 0
0.001682 ... ... 0.025 0 0.025 258000 28.450 1.150 27.300 ... ... 0
0.001603 ... ... 0.025 0 0.025 259000 29.450 1.150 28.300 ... ... 0
0.001529 ... ... 0.025 0 0.025 260000 30.450 1.150 29.300 ... ... 0
0.001462 ... ... 0.025 0 0.025 261000 31.450 1.150 30.300 ... ... 0
0.001399 ... ... 0.025 0 0.025 262000 32.450 1.150 31.300 ... ... 0
0.001341 ... ... 0.025 0 0.025 263000 33.450 1.150 32.300 ... ... 0
0.001287 ... ... 0.025 0 0.025 264000 34.450 1.150 33.300 ... ... 0
0.001236 ... ... 0.025 0 0.025 265000 35.450 1.150 34.300 ... ... 0
0.001189 ... ... 0.025 0 0.025 266000 36.450 1.150 35.300 ... ... 0
0.001145 ... ... 0.025 0 0.025 267000 37.450 1.150 36.300 ... ... 0
0.001103 ... ... 0.025 0 0.025 268000 40.075 1.625 38.450 40.075 40.075 0.00061
0.001064 ... ... 0.025 0 0.025 269000 39.450 1.150 38.300 ... ... 0
0.001027 ... ... 0.025 0 0.025 270000 40.450 1.150 39.300 ... ... 0
0.000993 ... ... 0.025 0 0.025 271000 41.450 1.150 40.300 ... ... 0
0.00096 ... ... 0.025 0 0.025 272000 42.450 1.150 41.300 ... ... 0
0.00093 ... ... 0.025 0 0.025 273000 43.450 1.150 42.300 ... ... 0
0.0009 ... ... 0.025 0 0.025 274000 44.450 1.150 43.300 ... ... 0
0.000873 ... ... 0.025 0 0.025 275000 45.450 1.150 44.300 ... ... 0
0.000847 ... ... 0.025 0 0.025 276000 46.450 1.150 45.300 ... ... 0
0.00054 ... ... 0.025 -0.012 0.013 277000 47.450 1.150 46.300 ... ... 0
0.000524 ... ... 0.025 -0.012 0.013 278000 48.450 1.150 47.300 ... ... 0
0.000509 ... ... 0.025 -0.012 0.013 279000 49.450 1.150 48.300 ... ... 0
0.000495 ... ... 0.013 0 0.013 280000 50.450 1.150 49.300 ... ... 0
0.000481 ... ... 0.013 0 0.013 281000 51.450 1.150 50.300 ... ... 0
0.000468 ... ... 0.013 0 0.013 282000 52.450 1.150 51.300 ... ... 0
0.000456 ... ... 0.013 0 0.013 283000 53.450 1.150 52.300 ... ... 0
0.000444 ... ... 0.013 0 0.013 284000 54.450 1.150 53.300 ... ... 0
0.000433 ... ... 0.013 0 0.013 285000 55.450 1.150 54.300 ... ... 0
0.000422 ... ... 0.013 0 0.013 286000 56.450 1.150 55.300 ... ... 0
0.000411 ... ... 0.013 0 0.013 287000 57.450 1.150 56.300 ... ... 0
0.000402 ... ... 0.013 0 0.013 288000 58.450 1.150 57.300 ... ... 0
0.000392 ... ... 0.013 0 0.013 289000 59.450 1.150 58.300 ... ... 0
0.000383 ... ... 0.013 0 0.013 290000 60.450 1.150 59.300 ... ... 0
0.000374 ... ... 0.013 0 0.013 291000 61.450 1.150 60.300 ... ... 0
0.000366 ... ... 0.013 0 0.013 292000 62.450 1.150 61.300 ... ... 0
0.000358 ... ... 0.013 0 0.013 293000 63.450 1.150 62.300 ... ... 0
0.00035 ... ... 0.013 0 0.013 294000 64.450 1.150 63.300 ... ... 0
0.000342 ... ... 0.013 0 0.013 295000 65.450 1.150 64.300 ... ... 0
0.000335 ... ... 0.013 0 0.013 296000 66.450 1.150 65.300 ... ... 0
0.000328 ... ... 0.013 0 0.013 297000 67.450 1.150 66.300 ... ... 0
0.000322 ... ... 0.013 0 0.013 298000 68.450 1.150 67.300 ... ... 0
0.000315 ... ... 0.013 0 0.013 299000 69.450 1.150 68.300 ... ... 0
0.000309 ... ... 0.013 0 0.013 300000 70.450 1.150 69.300 ... ... 0
0.000303 ... ... 0.013 0 0.013 301000 71.450 1.150 70.300 ... ... 0
0.000297 ... ... 0.013 0 0.013 302000 72.450 1.150 71.300 ... ... 0
0.000292 ... ... 0.013 0 0.013 303000 73.450 1.150 72.300 ... ... 0
0.000286 ... ... 0.013 0 0.013 304000 74.450 1.150 73.300 ... ... 0
0.000281 ... ... 0.013 0 0.013 305000 75.450 1.150 74.300 ... ... 0
0.000276 ... ... 0.013 0 0.013 306000 76.450 1.150 75.300 ... ... 0
0.000271 ... ... 0.013 0 0.013 307000 77.450 1.150 76.300 ... ... 0
0.000266 ... ... 0.013 0 0.013 308000 78.450 1.150 77.300 ... ... 0
0.000262 ... ... 0.013 0 0.013 309000 79.450 1.150 78.300 ... ... 0
0.000257 ... ... 0.013 0 0.013 310000 80.450 1.150 79.300 ... ... 0
0.000253 ... ... 0.013 0 0.013 311000 81.450 1.150 80.300 ... ... 0
0.000249 ... ... 0.013 0 0.013 312000 82.450 1.150 81.300 ... ... 0
0.00024 ... ... 0.013 0 0.013 314000 84.450 1.150 83.300 ... ... 0
0.000233 ... ... 0.013 0 0.013 316000 86.450 1.150 85.300 ... ... 0
0.000226 ... ... 0.013 0 0.013 318000 88.450 1.150 87.300 ... ... 0
0.000219 ... ... 0.013 0 0.013 320000 90.450 1.150 89.300 ... ... 0
0.000213 ... ... 0.013 0 0.013 322000 92.450 1.150 91.300 ... ... 0
0.000206 ... ... 0.013 0 0.013 324000 94.450 1.150 93.300 ... ... 0
0.000201 ... ... 0.013 0 0.013 326000 96.450 1.150 95.300 ... ... 0
0.000195 ... ... 0.013 0 0.013 328000 98.450 1.150 97.300 ... ... 0
0.00019 ... ... 0.013 0 0.013 330000 100.450 1.150 99.300 ... ... 0
0.000185 ... ... 0.013 0 0.013 332000 102.450 1.150 101.300 ... ... 0
0.00018 ... ... 0.013 0 0.013 334000 104.450 1.150 103.300 ... ... 0
0.000176 ... ... 0.013 0 0.013 336000 106.450 1.150 105.300 ... ... 0
0.000172 ... ... 0.013 0 0.013 338000 108.450 1.150 107.300 ... ... 0
0.000167 ... ... 0.013 0 0.013 340000 110.450 1.150 109.300 ... ... 0
0.000163 ... ... 0.013 0 0.013 342000 112.450 1.150 111.300 ... ... 0
0.00016 ... ... 0.013 0 0.013 344000 114.450 1.150 113.300 ... ... 0
0.000156 ... ... 0.013 0 0.013 346000 116.450 1.150 115.300 ... ... 0
0.000153 ... ... 0.013 0 0.013 348000 118.450 1.150 117.300 ... ... 0
0.000149 ... ... 0.013 0 0.013 350000 120.450 1.150 119.300 ... ... 0
0.000146 ... ... 0.013 0 0.013 352000 122.450 1.150 121.300 ... ... 0
0.000143 ... ... 0.013 0 0.013 354000 124.450 1.150 123.300 ... ... 0
0.00014 ... ... 0.013 0 0.013 356000 126.450 1.150 125.300 ... ... 0
0.000137 ... ... 0.013 0 0.013 358000 128.450 1.150 127.300 ... ... 0
0.000135 ... ... 0.013 0 0.013 360000 130.450 1.150 129.300 ... ... 0
0.000132 ... ... 0.013 0 0.013 362000 132.450 1.150 131.300 ... ... 0
0.000129 ... ... 0.013 0 0.013 364000 134.450 1.150 133.300 ... ... 0
0.000127 ... ... 0.013 0 0.013 366000 136.450 1.150 135.300 ... ... 0
0.000125 ... ... 0.013 0 0.013 368000 138.450 1.150 137.300 ... ... 0
0.000122 ... ... 0.013 0 0.013 370000 140.450 1.150 139.300 ... ... 0
0.00012 ... ... 0.013 0 0.013 372000 142.450 1.150 141.300 ... ... 0
0.000118 ... ... 0.013 0 0.013 374000 144.450 1.150 143.300 ... ... 0

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.