DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.600
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
0.000688 ... ... 129.300 0.300 129.600 98000 0.050 0 0.050 ... ... 0.000095
0.000713 ... ... 127.300 0.300 127.600 100000 0.050 0 0.050 ... ... 0.0001
0.000739 ... ... 125.300 0.300 125.600 102000 0.075 0 0.075 ... ... 0.000134
0.000766 ... ... 123.300 0.300 123.600 104000 0.075 0 0.075 ... ... 0.00014
0.000794 ... ... 121.300 0.300 121.600 106000 0.075 0 0.075 ... ... 0.000146
0.000823 ... ... 119.300 0.300 119.600 108000 0.075 0 0.075 ... ... 0.000153
0.000853 ... ... 117.300 0.300 117.600 110000 0.100 0 0.100 ... ... 0.00019
0.000883 ... ... 115.300 0.300 115.600 112000 0.100 0 0.100 ... ... 0.000198
0.000915 ... ... 113.300 0.300 113.600 114000 0.100 0 0.100 ... ... 0.000207
0.000948 ... ... 111.300 0.300 111.600 116000 0.125 0 0.125 ... ... 0.000247
0.000982 ... ... 109.300 0.300 109.600 118000 0.125 0 0.125 ... ... 0.000258
0.001018 ... ... 107.300 0.300 107.600 120000 0.150 0 0.150 ... ... 0.000299
0.001054 ... ... 105.300 0.300 105.600 122000 0.175 0 0.175 ... ... 0.000341
0.001093 ... ... 103.300 0.300 103.600 124000 0.175 0 0.175 ... ... 0.000356
0.001132 ... ... 101.300 0.300 101.600 126000 0.200 0 0.200 ... ... 0.0004
0.001174 ... ... 99.300 0.300 99.600 128000 0.200 0 0.200 ... ... 0.000419
0.001216 ... ... 97.300 0.300 97.600 130000 0.225 0 0.225 ... ... 0.000466
0.001261 ... ... 95.300 0.300 95.600 132000 0.250 0 0.250 ... ... 0.000516
0.001308 ... ... 93.300 0.300 93.600 134000 0.250 -0.025 0.275 ... ... 0.00054
0.001356 ... ... 91.300 0.300 91.600 136000 0.275 -0.025 0.300 ... ... 0.000594
0.001407 ... ... 89.300 0.300 89.600 138000 0.300 -0.025 0.325 ... ... 0.000649
0.00146 ... ... 87.300 0.300 87.600 140000 0.325 -0.025 0.350 ... ... 0.000708
0.001516 ... ... 85.300 0.300 85.600 142000 0.350 -0.025 0.375 ... ... 0.000769
0.001574 ... ... 83.300 0.300 83.600 144000 0.375 -0.025 0.400 ... ... 0.000833
0.001636 ... ... 81.300 0.300 81.600 146000 0.425 -0.025 0.450 ... ... 0.000925
0.0017 ... ... 79.300 0.300 79.600 148000 0.450 -0.025 0.475 ... ... 0.000997
0.001767 ... ... 77.300 0.300 77.600 150000 0.500 -0.025 0.525 ... ... 0.001095
0.001838 ... ... 75.300 0.300 75.600 152000 0.525 -0.025 0.550 ... ... 0.001175
0.001913 ... ... 73.325 0.275 73.600 154000 0.575 -0.025 0.600 ... ... 0.001283
0.001998 ... ... 71.325 0.300 71.625 156000 0.625 -0.050 0.675 ... ... 0.001395
0.002087 ... ... 69.350 0.300 69.650 158000 0.675 -0.050 0.725 ... ... 0.001513
0.002182 ... ... 67.400 0.275 67.675 160000 0.750 -0.025 0.775 ... ... 0.001656
0.00229 ... ... 65.450 0.275 65.725 162000 0.800 -0.050 0.850 ... ... 0.001786
0.002404 ... ... 63.500 0.275 63.775 164000 0.875 -0.050 0.925 ... ... 0.001942
0.002527 ... ... 61.575 0.250 61.825 166000 0.950 -0.050 1 ... ... 0.002104
0.002665 ... ... 59.650 0.250 59.900 168000 1.025 -0.075 1.100 ... ... 0.002275
0.002812 ... ... 57.750 0.225 57.975 170000 1.125 -0.075 1.200 ... ... 0.00247
0.002977 ... ... 55.850 0.225 56.075 172000 1.225 -0.075 1.300 ... ... 0.002673
0.003159 ... ... 53.950 0.250 54.200 174000 1.350 -0.075 1.425 ... ... 0.002898
0.003348 ... ... 52.075 0.225 52.300 176000 1.450 -0.100 1.550 ... ... 0.003121
0.003562 ... ... 50.225 0.225 50.450 178000 1.600 -0.075 1.675 ... ... 0.003377
0.00379 ... ... 48.400 0.200 48.600 180000 1.725 -0.100 1.825 ... ... 0.003634
0.004033 ... ... 46.575 0.175 46.750 182000 1.875 -0.125 2 ... ... 0.003912
0.0043 ... ... 44.750 0.200 44.950 184000 2.050 -0.125 2.175 ... ... 0.00421
0.004582 ... ... 42.975 0.150 43.125 186000 2.250 -0.125 2.375 ... ... 0.004526
0.004885 ... ... 41.200 0.150 41.350 188000 2.450 -0.125 2.575 ... ... 0.004854
0.005207 ... ... 39.450 0.150 39.600 190000 2.650 -0.175 2.825 ... ... 0.005198
0.005547 ... ... 37.725 0.125 37.850 192000 2.900 -0.175 3.075 ... ... 0.005559
0.005903 ... ... 36.025 0.125 36.150 194000 3.150 -0.200 3.350 ... ... 0.005935
0.006278 ... ... 34.350 0.100 34.450 196000 3.450 -0.200 3.650 ... ... 0.006322
0.006664 ... ... 32.725 0.075 32.800 198000 3.775 -0.200 3.975 ... ... 0.006719
0.007061 ... ... 31.100 0.075 31.175 200000 4.100 -0.250 4.350 ... ... 0.007131
0.00747 ... ... 29.525 0.050 29.575 202000 4.475 -0.250 4.725 ... ... 0.007545
0.007878 ... ... 28 0.025 28.025 204000 4.875 -0.275 5.150 ... ... 0.007965
0.008293 ... ... 26.475 0.025 26.500 206000 5.325 -0.300 5.625 ... ... 0.008378
0.008712 ... ... 25.025 -0.025 25 208000 5.800 -0.300 6.100 ... ... 0.008791
0.00912 ... ... 23.575 -0.025 23.550 210000 6.325 -0.325 6.650 ... ... 0.00919
0.009513 ... ... 22.200 -0.050 22.150 212000 6.875 -0.350 7.225 ... ... 0.009585
0.009902 ... ... 20.850 -0.075 20.775 214000 7.450 -0.375 7.825 ... ... 0.009977
0.010269 ... ... 19.550 -0.100 19.450 216000 8.100 -0.375 8.475 ... ... 0.010325
0.010609 ... ... 18.275 -0.100 18.175 218000 8.775 -0.400 9.175 ... ... 0.010664
0.010938 ... ... 17.050 -0.125 16.925 220000 9.475 -0.425 9.900 ... ... 0.010991
0.011235 ... ... 15.875 -0.150 15.725 222000 10.250 -0.425 10.675 ... ... 0.011263
0.011496 ... ... 14.750 -0.175 14.575 224000 11.050 -0.450 11.500 ... ... 0.011519
0.011716 ... ... 13.650 -0.175 13.475 226000 11.900 -0.475 12.375 ... ... 0.011735
0.011917 12 12 12.600 -0.200 12.400 228000 12.800 -0.475 13.275 13 13 0.011907
0.01205 11.300 11.150 11.600 -0.200 11.400 230000 13.750 -0.500 14.250 ... ... 0.012033
0.012158 ... ... 10.650 -0.225 10.425 232000 14.725 -0.525 15.250 ... ... 0.012135
0.012216 ... ... 9.725 -0.225 9.500 234000 15.775 -0.500 16.275 ... ... 0.012163
0.012197 ... ... 8.875 -0.225 8.650 236000 16.875 -0.500 17.375 ... ... 0.012139
0.012148 ... ... 8.050 -0.225 7.825 238000 18 -0.525 18.525 ... ... 0.012085
0.012021 ... ... 7.300 -0.225 7.075 240000 19.200 -0.525 19.725 ... ... 0.011955
0.011839 ... ... 6.600 -0.225 6.375 242000 20.475 -0.500 20.975 ... ... 0.01175
0.011624 ... ... 5.925 -0.225 5.700 244000 21.775 -0.525 22.300 ... ... 0.011515
0.011316 ... ... 5.325 -0.200 5.125 246000 23.150 -0.500 23.650 ... ... 0.011213
0.010979 ... ... 4.775 -0.200 4.575 248000 24.575 -0.500 25.075 ... ... 0.010868
0.010597 ... ... 4.275 -0.200 4.075 250000 26.050 -0.475 26.525 ... ... 0.010485
0.010164 ... ... 3.825 -0.175 3.650 252000 27.575 -0.475 28.050 ... ... 0.01007
0.009713 ... ... 3.425 -0.175 3.250 254000 29.150 -0.475 29.625 ... ... 0.009633
0.009239 ... ... 3.075 -0.175 2.900 256000 30.775 -0.450 31.225 ... ... 0.009181
0.008754 ... ... 2.750 -0.150 2.600 258000 32.450 -0.450 32.900 ... ... 0.008726
0.008267 ... ... 2.475 -0.150 2.325 260000 34.150 -0.425 34.575 ... ... 0.008279
0.007789 ... ... 2.200 -0.100 2.100 262000 35.900 -0.400 36.300 ... ... 0.007845
0.007314 ... ... 1.975 -0.100 1.875 264000 37.675 -0.400 38.075 ... ... 0.007431
0.006865 ... ... 1.800 -0.100 1.700 266000 39.475 -0.375 39.850 ... ... 0.007039
0.006422 ... ... 1.600 -0.075 1.525 268000 41.300 -0.375 41.675 ... ... 0.006674
0.006001 ... ... 1.450 -0.075 1.375 270000 43.150 -0.350 43.500 ... ... 0.006336
0.005609 ... ... 1.325 -0.075 1.250 272000 45 -0.350 45.350 ... ... 0.006018
0.005225 1.200 1.200 1.200 -0.075 1.125 274000 46.900 -0.325 47.225 ... ... 0.005742
0.004875 ... ... 1.075 -0.050 1.025 276000 48.800 -0.325 49.125 ... ... 0.005485
0.004568 ... ... 0.975 -0.025 0.950 278000 50.700 -0.325 51.025 ... ... 0.005244
0.004234 ... ... 0.900 -0.050 0.850 280000 52.625 -0.325 52.950 ... ... 0.005033
0.003943 ... ... 0.825 -0.050 0.775 282000 54.575 -0.325 54.900 ... ... 0.004851
0.003702 ... ... 0.750 -0.025 0.725 284000 56.525 -0.300 56.825 ... ... 0.004681
0.003425 ... ... 0.700 -0.050 0.650 286000 58.475 -0.325 58.800 ... ... 0.004524
0.003199 ... ... 0.625 -0.025 0.600 288000 60.450 -0.300 60.750 ... ... 0.00439
0.00298 ... ... 0.575 -0.025 0.550 290000 62.425 -0.300 62.725 ... ... 0.004265
0.00282 ... ... 0.550 -0.025 0.525 292000 64.400 -0.325 64.725 ... ... 0.004149
0.002612 ... ... 0.500 -0.025 0.475 294000 66.400 -0.300 66.700 ... ... 0.004051
0.002465 ... ... 0.475 -0.025 0.450 296000 68.400 -0.300 68.700 ... ... 0.003959
0.002325 ... ... 0.450 -0.025 0.425 298000 70.400 -0.300 70.700 ... ... 0.003873
0.00219 ... ... 0.425 -0.025 0.400 300000 72.400 -0.300 72.700 ... ... 0.003791
0.002059 ... ... 0.400 -0.025 0.375 302000 74.400 -0.300 74.700 ... ... 0.003714
0.001933 ... ... 0.375 -0.025 0.350 304000 76.400 -0.300 76.700 ... ... 0.00364
0.00181 ... ... 0.350 -0.025 0.325 306000 78.400 -0.300 78.700 ... ... 0.003571
0.00169 ... ... 0.325 -0.025 0.300 308000 80.400 -0.300 80.700 ... ... 0.003504
0.001641 ... ... 0.325 -0.025 0.300 310000 82.400 -0.300 82.700 ... ... 0.003441
0.001528 ... ... 0.300 -0.025 0.275 312000 84.400 -0.300 84.700 ... ... 0.003382
0.001416 ... ... 0.275 -0.025 0.250 314000 86.400 -0.300 86.700 ... ... 0.003324
0.001377 ... ... 0.275 -0.025 0.250 316000 88.400 -0.300 88.700 ... ... 0.00327
0.00127 ... ... 0.250 -0.025 0.225 318000 90.400 -0.300 90.700 ... ... 0.003218
0.001236 ... ... 0.250 -0.025 0.225 320000 92.400 -0.300 92.700 ... ... 0.003168
0.001204 ... ... 0.250 -0.025 0.225 322000 94.400 -0.300 94.700 ... ... 0.00312
0.001103 ... ... 0.225 -0.025 0.200 324000 96.400 -0.300 96.700 ... ... 0.003074
0.001076 ... ... 0.225 -0.025 0.200 326000 98.400 -0.300 98.700 ... ... 0.00303
0.00105 ... ... 0.200 0 0.200 328000 100.400 -0.300 100.700 ... ... 0.002988
0.000954 ... ... 0.200 -0.025 0.175 330000 102.400 -0.300 102.700 ... ... 0.002947
0.000931 ... ... 0.200 -0.025 0.175 332000 104.400 -0.300 104.700 ... ... 0.002908
0.00091 ... ... 0.175 0 0.175 334000 106.400 -0.300 106.700 ... ... 0.002871
0.000817 ... ... 0.175 -0.025 0.150 336000 108.400 -0.300 108.700 ... ... 0.002834
0.000799 ... ... 0.175 -0.025 0.150 338000 110.400 -0.300 110.700 ... ... 0.002799
0.000781 ... ... 0.150 0 0.150 340000 112.400 -0.300 112.700 ... ... 0.002766
0.000765 ... ... 0.150 0 0.150 342000 114.400 -0.300 114.700 ... ... 0.002733
0.000749 ... ... 0.150 0 0.150 344000 116.400 -0.300 116.700 ... ... 0.002702
0.000661 ... ... 0.150 -0.025 0.125 346000 118.400 -0.300 118.700 ... ... 0.002672
0.000647 ... ... 0.150 -0.025 0.125 348000 120.400 -0.300 120.700 ... ... 0.002642
0.000634 ... ... 0.125 0 0.125 350000 122.400 -0.300 122.700 ... ... 0.002614
0.000622 ... ... 0.125 0 0.125 352000 124.400 -0.300 124.700 ... ... 0.002587
0.00061 ... ... 0.125 0 0.125 354000 126.400 -0.300 126.700 ... ... 0.00256
0.000525 ... ... 0.125 -0.025 0.100 356000 128.400 -0.300 128.700 ... ... 0.002534
0.000515 ... ... 0.125 -0.025 0.100 358000 130.400 -0.300 130.700 ... ... 0.002509
0.000505 ... ... 0.125 -0.025 0.100 360000 132.400 -0.300 132.700 ... ... 0.002485

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.