DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.350
Expiration Date: 12/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000715 ... ... 127.850 1.500 129.350 98000 0.050 0 0.050 ... ... 0.000096
0.000742 ... ... 125.850 1.500 127.350 100000 0.050 -0.025 0.075 ... ... 0.0001
0.000769 ... ... 123.850 1.500 125.350 102000 0.075 0 0.075 ... ... 0.000134
0.000798 ... ... 121.850 1.500 123.350 104000 0.075 0 0.075 ... ... 0.00014
0.000827 ... ... 119.850 1.500 121.350 106000 0.075 -0.025 0.100 ... ... 0.000146
0.000858 ... ... 117.850 1.500 119.350 108000 0.100 0 0.100 ... ... 0.000182
0.000889 ... ... 115.850 1.500 117.350 110000 0.100 -0.025 0.125 ... ... 0.00019
0.000921 ... ... 113.850 1.500 115.350 112000 0.125 0 0.125 ... ... 0.000226
0.000955 ... ... 111.850 1.500 113.350 114000 0.150 0 0.150 ... ... 0.000262
0.00099 ... ... 109.850 1.500 111.350 116000 0.150 -0.025 0.175 ... ... 0.000274
0.001026 ... ... 107.850 1.500 109.350 118000 0.175 -0.025 0.200 ... ... 0.000312
0.001063 ... ... 105.850 1.500 107.350 120000 0.200 -0.025 0.225 ... ... 0.00035
0.001102 ... ... 103.850 1.500 105.350 122000 0.225 -0.025 0.250 ... ... 0.00039
0.001143 ... ... 101.850 1.500 103.350 124000 0.250 -0.025 0.275 ... ... 0.00043
0.001184 ... ... 99.850 1.500 101.350 126000 0.275 -0.025 0.300 ... ... 0.000472
0.001228 ... ... 97.850 1.500 99.350 128000 0.300 -0.025 0.325 ... ... 0.000516
0.001273 ... ... 95.850 1.500 97.350 130000 0.350 -0.025 0.375 ... ... 0.000582
0.001321 ... ... 93.850 1.500 95.350 132000 0.375 -0.025 0.400 ... ... 0.000629
0.00137 ... ... 91.850 1.500 93.350 134000 0.400 -0.050 0.450 ... ... 0.000679
0.001421 ... ... 89.850 1.500 91.350 136000 0.450 -0.050 0.500 ... ... 0.00075
0.001475 ... ... 87.850 1.500 89.350 138000 0.500 -0.050 0.550 ... ... 0.000823
0.001531 ... ... 85.850 1.500 87.350 140000 0.550 -0.050 0.600 ... ... 0.000897
0.00159 ... ... 83.850 1.500 85.350 142000 0.600 -0.050 0.650 ... ... 0.000975
0.001651 ... ... 81.850 1.500 83.350 144000 0.675 -0.050 0.725 ... ... 0.001071
0.001716 ... ... 79.850 1.500 81.350 146000 0.725 -0.050 0.775 ... ... 0.001155
0.001784 ... ... 77.850 1.500 79.350 148000 0.800 -0.050 0.850 ... ... 0.001256
0.001855 ... ... 75.875 1.475 77.350 150000 0.875 -0.050 0.925 ... ... 0.001361
0.001933 ... ... 73.900 1.475 75.375 152000 0.950 -0.075 1.025 ... ... 0.001469
0.002018 ... ... 71.950 1.475 73.425 154000 1.050 -0.050 1.100 ... ... 0.001594
0.002108 ... ... 70 1.475 71.475 156000 1.150 -0.050 1.200 ... ... 0.001722
0.002203 ... ... 68.075 1.450 69.525 158000 1.250 -0.075 1.325 ... ... 0.001854
0.002307 ... ... 66.175 1.425 67.600 160000 1.350 -0.075 1.425 ... ... 0.001991
0.002421 ... ... 64.275 1.425 65.700 162000 1.475 -0.075 1.550 ... ... 0.002142
0.002542 ... ... 62.400 1.400 63.800 164000 1.600 -0.075 1.675 ... ... 0.002298
0.002673 ... ... 60.525 1.400 61.925 166000 1.725 -0.100 1.825 ... ... 0.00246
0.002814 ... ... 58.675 1.400 60.075 168000 1.875 -0.100 1.975 ... ... 0.002635
0.002965 ... ... 56.850 1.375 58.225 170000 2.025 -0.125 2.150 ... ... 0.002815
0.003126 ... ... 55.025 1.375 56.400 172000 2.200 -0.125 2.325 ... ... 0.003007
0.003297 ... ... 53.225 1.350 54.575 174000 2.375 -0.150 2.525 ... ... 0.003206
0.00348 ... ... 51.450 1.325 52.775 176000 2.575 -0.150 2.725 ... ... 0.003415
0.003673 ... ... 49.700 1.300 51 178000 2.775 -0.175 2.950 ... ... 0.003631
0.003877 ... ... 47.950 1.300 49.250 180000 3 -0.200 3.200 ... ... 0.003857
0.004092 ... ... 46.250 1.250 47.500 182000 3.250 -0.200 3.450 ... ... 0.004091
0.004316 ... ... 44.550 1.250 45.800 184000 3.500 -0.225 3.725 ... ... 0.004332
0.00455 ... ... 42.875 1.225 44.100 186000 3.800 -0.225 4.025 ... ... 0.00458
0.004793 ... ... 41.225 1.200 42.425 188000 4.100 -0.250 4.350 ... ... 0.004834
0.00504 ... ... 39.600 1.200 40.800 190000 4.425 -0.275 4.700 ... ... 0.005093
0.005298 ... ... 38 1.175 39.175 192000 4.750 -0.300 5.050 ... ... 0.00536
0.005561 ... ... 36.425 1.150 37.575 194000 5.125 -0.325 5.450 ... ... 0.005627
0.005824 ... ... 34.875 1.150 36.025 196000 5.525 -0.325 5.850 ... ... 0.005896
0.006096 ... ... 33.375 1.100 34.475 198000 5.925 -0.375 6.300 ... ... 0.006172
0.006364 ... ... 31.875 1.100 32.975 200000 6.375 -0.375 6.750 ... ... 0.006443
0.006642 ... ... 30.425 1.050 31.475 202000 6.850 -0.400 7.250 ... ... 0.006713
0.006912 ... ... 28.975 1.050 30.025 204000 7.350 -0.400 7.750 ... ... 0.006982
0.007182 ... ... 27.575 1.025 28.600 206000 7.875 -0.425 8.300 ... ... 0.007248
0.00744 ... ... 26.200 1.025 27.225 208000 8.425 -0.450 8.875 ... ... 0.007512
0.007706 ... ... 24.875 0.975 25.850 210000 9.025 -0.450 9.475 ... ... 0.00776
0.007957 ... ... 23.550 0.975 24.525 212000 9.625 -0.475 10.100 ... ... 0.008015
0.008203 ... ... 22.275 0.950 23.225 214000 10.275 -0.500 10.775 ... ... 0.008252
0.008431 ... ... 21.050 0.925 21.975 216000 10.975 -0.500 11.475 ... ... 0.008469
0.008651 ... ... 19.850 0.900 20.750 218000 11.675 -0.550 12.225 ... ... 0.008691
0.008848 ... ... 18.675 0.900 19.575 220000 12.425 -0.575 13 ... ... 0.00889
0.009036 ... ... 17.575 0.850 18.425 222000 13.225 -0.600 13.825 ... ... 0.009065
0.009213 ... ... 16.500 0.800 17.300 224000 14.050 -0.650 14.700 ... ... 0.009228
0.009363 ... ... 15.475 0.750 16.225 226000 14.925 -0.700 15.625 ... ... 0.009363
0.009485 ... ... 14.500 0.700 15.200 228000 15.825 -0.750 16.575 ... ... 0.009485
0.009576 14.400 14.400 13.550 0.675 14.225 230000 16.775 -0.800 17.575 ... ... 0.009577
0.009652 ... ... 12.675 0.600 13.275 232000 17.775 -0.875 18.650 ... ... 0.009637
0.009696 ... ... 11.825 0.550 12.375 234000 18.825 -0.925 19.750 ... ... 0.009666
0.009708 ... ... 11.050 0.475 11.525 236000 19.925 -0.975 20.900 ... ... 0.009662
0.009686 ... ... 10.300 0.425 10.725 238000 21.050 -1.025 22.075 ... ... 0.009642
0.009632 ... ... 9.575 0.400 9.975 240000 22.250 -1.075 23.325 ... ... 0.009573
0.009545 ... ... 8.925 0.350 9.275 242000 23.500 -1.100 24.600 ... ... 0.009474
0.009427 ... ... 8.300 0.325 8.625 244000 24.800 -1.125 25.925 ... ... 0.009345
0.009279 ... ... 7.725 0.300 8.025 246000 26.150 -1.150 27.300 ... ... 0.009188
0.009104 ... ... 7.175 0.300 7.475 248000 27.525 -1.175 28.700 ... ... 0.009018
0.008904 ... ... 6.675 0.300 6.975 250000 28.975 -1.150 30.125 ... ... 0.008813
0.008703 ... ... 6.200 0.275 6.475 252000 30.450 -1.175 31.625 ... ... 0.008598
0.008472 ... ... 5.750 0.300 6.050 254000 31.950 -1.175 33.125 ... ... 0.008376
0.008241 ... ... 5.350 0.275 5.625 256000 33.500 -1.175 34.675 ... ... 0.008139
0.007995 ... ... 4.950 0.300 5.250 258000 35.075 -1.175 36.250 ... ... 0.007897
0.007744 ... ... 4.600 0.300 4.900 260000 36.675 -1.175 37.850 ... ... 0.007654
0.007495 ... ... 4.275 0.275 4.550 262000 38.300 -1.175 39.475 ... ... 0.007409
0.007237 ... ... 3.975 0.275 4.250 264000 39.950 -1.200 41.150 ... ... 0.007164
0.006981 ... ... 3.675 0.275 3.950 266000 41.625 -1.200 42.825 ... ... 0.006921
0.006725 ... ... 3.425 0.250 3.675 268000 43.325 -1.225 44.550 ... ... 0.006682
0.00647 ... ... 3.175 0.250 3.425 270000 45.025 -1.250 46.275 ... ... 0.006449
0.006218 ... ... 2.950 0.250 3.200 272000 46.775 -1.250 48.025 ... ... 0.006221
0.005969 ... ... 2.750 0.225 2.975 274000 48.525 -1.275 49.800 ... ... 0.006
0.00572 ... ... 2.550 0.200 2.750 276000 50.300 -1.300 51.600 ... ... 0.005787
0.005482 ... ... 2.375 0.200 2.575 278000 52.075 -1.325 53.400 ... ... 0.005582
0.005248 ... ... 2.225 0.175 2.400 280000 53.900 -1.325 55.225 ... ... 0.005389
0.005016 ... ... 2.050 0.175 2.225 282000 55.725 -1.350 57.075 ... ... 0.005204
0.004794 ... ... 1.925 0.150 2.075 284000 57.575 -1.350 58.925 ... ... 0.005031
0.004574 ... ... 1.775 0.150 1.925 286000 59.425 -1.375 60.800 ... ... 0.004866
0.004367 ... ... 1.675 0.125 1.800 288000 61.300 -1.375 62.675 ... ... 0.004713
0.004163 ... ... 1.550 0.125 1.675 290000 63.175 -1.400 64.575 ... ... 0.004567
0.003976 ... ... 1.450 0.125 1.575 292000 65.075 -1.400 66.475 ... ... 0.004434
0.003792 ... ... 1.350 0.125 1.475 294000 67 -1.400 68.400 ... ... 0.004312
0.003611 ... ... 1.275 0.100 1.375 296000 68.925 -1.425 70.350 ... ... 0.004198
0.003451 ... ... 1.200 0.100 1.300 298000 70.850 -1.425 72.275 ... ... 0.004089
0.003294 ... ... 1.125 0.100 1.225 300000 72.800 -1.450 74.250 ... ... 0.003992
0.00314 ... ... 1.050 0.100 1.150 302000 74.750 -1.450 76.200 ... ... 0.003899
0.002988 ... ... 1 0.075 1.075 304000 76.725 -1.450 78.175 ... ... 0.003817
0.002861 ... ... 0.925 0.100 1.025 306000 78.675 -1.500 80.175 ... ... 0.003734
0.002738 ... ... 0.875 0.100 0.975 308000 80.675 -1.475 82.150 ... ... 0.003665
0.002618 ... ... 0.825 0.100 0.925 310000 82.650 -1.500 84.150 ... ... 0.003594
0.0025 ... ... 0.800 0.075 0.875 312000 84.650 -1.500 86.150 ... ... 0.003532
0.002384 ... ... 0.750 0.075 0.825 314000 86.650 -1.500 88.150 ... ... 0.003472
0.002271 ... ... 0.725 0.050 0.775 316000 88.650 -1.500 90.150 ... ... 0.003415
0.002158 ... ... 0.675 0.050 0.725 318000 90.650 -1.500 92.150 ... ... 0.00336
0.002077 ... ... 0.650 0.050 0.700 320000 92.650 -1.500 94.150 ... ... 0.003308
0.001999 ... ... 0.625 0.050 0.675 322000 94.650 -1.500 96.150 ... ... 0.003258
0.001891 ... ... 0.600 0.025 0.625 324000 96.650 -1.500 98.150 ... ... 0.00321
0.001817 ... ... 0.575 0.025 0.600 326000 98.650 -1.500 100.150 ... ... 0.003164
0.001744 ... ... 0.550 0.025 0.575 328000 100.650 -1.500 102.150 ... ... 0.00312
0.001673 ... ... 0.525 0.025 0.550 330000 102.650 -1.500 104.150 ... ... 0.003078
0.001603 ... ... 0.500 0.025 0.525 332000 104.650 -1.500 106.150 ... ... 0.003037
0.001535 ... ... 0.475 0.025 0.500 334000 106.650 -1.500 108.150 ... ... 0.002998
0.001503 ... ... 0.450 0.050 0.500 336000 108.650 -1.500 110.150 ... ... 0.00296
0.001438 ... ... 0.425 0.050 0.475 338000 110.650 -1.500 112.150 ... ... 0.002923

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.