DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.450
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000212 ... ... 147.500 -0.050 147.450 88000 0.013 0 0.013 ... ... 0.000027
0.000219 ... ... 145.500 -0.050 145.450 90000 0.013 0 0.013 ... ... 0.000028
0.000227 ... ... 143.500 -0.050 143.450 92000 0.013 0 0.013 ... ... 0.000029
0.000235 ... ... 141.500 -0.050 141.450 94000 0.013 0 0.013 ... ... 0.000031
0.000243 ... ... 139.500 -0.050 139.450 96000 0.013 0 0.013 ... ... 0.000032
0.000251 ... ... 137.500 -0.050 137.450 98000 0.013 0 0.013 ... ... 0.000033
0.000259 ... ... 135.500 -0.050 135.450 100000 0.013 0 0.013 ... ... 0.000035
0.000268 ... ... 133.500 -0.050 133.450 102000 0.013 0 0.013 ... ... 0.000036
0.000277 ... ... 131.500 -0.050 131.450 104000 0.013 0 0.013 ... ... 0.000038
0.000286 ... ... 129.500 -0.050 129.450 106000 0.013 0 0.013 ... ... 0.00004
0.000296 ... ... 127.500 -0.050 127.450 108000 0.013 0 0.013 ... ... 0.000041
0.000306 ... ... 125.500 -0.050 125.450 110000 0.013 0 0.013 ... ... 0.000043
0.000316 ... ... 123.500 -0.050 123.450 112000 0.013 0 0.013 ... ... 0.000045
0.000326 ... ... 121.500 -0.050 121.450 114000 0.013 0 0.013 ... ... 0.000047
0.000337 ... ... 119.500 -0.050 119.450 116000 0.013 0 0.013 ... ... 0.000049
0.000349 ... ... 117.500 -0.050 117.450 118000 0.013 0 0.013 ... ... 0.000052
0.00036 ... ... 115.500 -0.050 115.450 120000 0.013 0 0.013 ... ... 0.000054
0.000372 ... ... 113.500 -0.050 113.450 122000 0.013 0 0.013 ... ... 0.000056
0.000385 ... ... 111.500 -0.050 111.450 124000 0.013 0 0.013 ... ... 0.000059
0.000398 ... ... 109.500 -0.050 109.450 126000 0.013 0 0.013 ... ... 0.000062
0.000411 ... ... 107.500 -0.050 107.450 128000 0.013 0 0.013 ... ... 0.000065
0.000425 ... ... 105.500 -0.050 105.450 130000 0.013 0 0.013 ... ... 0.000068
0.00044 ... ... 103.500 -0.050 103.450 132000 0.013 0 0.013 ... ... 0.000071
0.000455 ... ... 101.500 -0.050 101.450 134000 0.013 0 0.013 ... ... 0.000074
0.00047 ... ... 99.500 -0.050 99.450 136000 0.013 0 0.013 ... ... 0.000078
0.000487 ... ... 97.500 -0.050 97.450 138000 0.013 0 0.013 ... ... 0.000082
0.000504 ... ... 95.500 -0.050 95.450 140000 0.013 0 0.013 ... ... 0.000086
0.000522 ... ... 93.500 -0.050 93.450 142000 0.013 0 0.013 ... ... 0.00009
0.00054 ... ... 91.500 -0.050 91.450 144000 0.013 0 0.013 ... ... 0.000095
0.000559 ... ... 89.500 -0.050 89.450 146000 0.013 0 0.013 ... ... 0.0001
0.00058 ... ... 87.500 -0.050 87.450 148000 0.013 0 0.013 ... ... 0.000105
0.000601 ... ... 85.500 -0.050 85.450 150000 0.013 0 0.013 ... ... 0.00011
0.000623 ... ... 83.500 -0.050 83.450 152000 0.013 0 0.013 ... ... 0.000116
0.000647 ... ... 81.500 -0.050 81.450 154000 0.013 0 0.013 ... ... 0.000123
0.000671 ... ... 79.500 -0.050 79.450 156000 0.013 0 0.013 ... ... 0.000129
0.000697 ... ... 77.500 -0.050 77.450 158000 0.013 0 0.013 ... ... 0.000137
0.000724 ... ... 75.500 -0.050 75.450 160000 0.013 0 0.013 ... ... 0.000145
0.000753 ... ... 73.500 -0.050 73.450 162000 0.013 0 0.013 ... ... 0.000153
0.000783 ... ... 71.500 -0.050 71.450 164000 0.013 0 0.013 ... ... 0.000162
0.000815 ... ... 69.500 -0.050 69.450 166000 0.013 0 0.013 ... ... 0.000172
0.000849 ... ... 67.500 -0.050 67.450 168000 0.013 0 0.013 ... ... 0.000183
0.000885 ... ... 65.500 -0.050 65.450 170000 0.013 0 0.013 ... ... 0.000194
0.000923 ... ... 63.500 -0.050 63.450 172000 0.013 0 0.013 ... ... 0.000207
0.000964 ... ... 61.500 -0.050 61.450 174000 0.013 0 0.013 ... ... 0.000221
0.001008 ... ... 59.500 -0.050 59.450 176000 0.013 0 0.013 ... ... 0.000236
0.001054 ... ... 57.500 -0.050 57.450 178000 0.013 0 0.013 ... ... 0.000253
0.001104 ... ... 55.500 -0.050 55.450 180000 0.013 0 0.013 ... ... 0.000271
0.001158 ... ... 53.500 -0.050 53.450 182000 0.013 0 0.013 ... ... 0.000291
0.001216 ... ... 51.500 -0.050 51.450 184000 0.013 0 0.013 ... ... 0.000314
0.001279 ... ... 49.500 -0.050 49.450 186000 0.013 0 0.013 ... ... 0.000338
0.001347 ... ... 47.500 -0.050 47.450 188000 0.013 0 0.013 ... ... 0.000366
0.00142 ... ... 45.500 -0.050 45.450 190000 0.013 0 0.013 ... ... 0.000397
0.001501 ... ... 43.500 -0.050 43.450 192000 0.013 0 0.013 ... ... 0.000432
0.00159 ... ... 41.500 -0.050 41.450 194000 0.013 0 0.013 ... ... 0.000472
0.001687 ... ... 39.500 -0.050 39.450 196000 0.013 0 0.013 ... ... 0.000518
0.001795 ... ... 37.500 -0.050 37.450 198000 0.013 0 0.013 ... ... 0.00057
0.001915 ... ... 35.500 -0.050 35.450 200000 0.013 0 0.013 ... ... 0.00063
0.00205 ... ... 33.500 -0.050 33.450 202000 0.013 0 0.013 ... ... 0.0007
0.002201 ... ... 31.500 -0.050 31.450 204000 0.013 0 0.013 ... ... 0.000782
0.002373 ... ... 29.500 -0.050 29.450 206000 0.013 0 0.013 ... ... 0.000879
0.002571 ... ... 27.500 -0.050 27.450 208000 0.013 0 0.013 ... ... 0.000995
0.002799 ... ... 25.500 -0.050 25.450 210000 0.013 0 0.013 ... ... 0.001136
0.003067 ... ... 23.500 -0.050 23.450 212000 0.013 0 0.013 ... ... 0.00131
0.003384 ... ... 21.500 -0.050 21.450 214000 0.013 0 0.013 ... ... 0.001528
0.003766 ... ... 19.500 -0.050 19.450 216000 0.013 0 0.013 ... ... 0.001806
0.004237 ... ... 17.500 -0.050 17.450 218000 0.013 0 0.013 ... ... 0.002171
0.004829 ... ... 15.500 -0.050 15.450 220000 0.013 0 0.013 ... ... 0.002663
0.005597 ... ... 13.500 -0.050 13.450 222000 0.013 0 0.013 ... ... 0.003352
0.006634 ... ... 11.500 -0.050 11.450 224000 0.013 0 0.013 ... ... 0.004365
0.008109 ... ... 9.500 -0.050 9.450 226000 0.013 0 0.013 ... ... 0.005958
0.016012 ... ... 7.525 -0.050 7.475 228000 0.025 -0.025 0.050 ... ... 0.012514
0.037183 ... ... 5.625 -0.050 5.575 230000 0.125 -0.025 0.150 ... ... 0.036301
0.068249 ... ... 3.900 -0.075 3.825 232000 0.375 -0.025 0.400 ... ... 0.068348
0.096465 ... ... 2.425 -0.075 2.350 234000 0.925 0 0.925 ... ... 0.095216
0.102474 ... ... 1.350 -0.075 1.275 236000 1.825 -0.025 1.850 ... ... 0.102389
0.08333 ... ... 0.650 -0.050 0.600 238000 3.150 0.025 3.125 ... ... 0.083105
0.052452 ... ... 0.250 -0.025 0.225 240000 4.775 0.025 4.750 ... ... 0.052718
0.025627 ... ... 0.100 -0.025 0.075 242000 6.625 0.050 6.575 ... ... 0.027322
0.010893 ... ... 0.025 0 0.025 244000 8.550 0.025 8.525 ... ... 0.009677
0.005456 ... ... 0.013 0 0.013 246000 10.550 0.050 10.500 ... ... 0.007907
0.004181 ... ... 0.013 0 0.013 248000 12.550 0.050 12.500 ... ... 0.006701
0.003331 ... ... 0.013 0 0.013 250000 14.550 0.050 14.500 ... ... 0.005827
0.002732 ... ... 0.013 0 0.013 252000 16.550 0.050 16.500 ... ... 0.005164
0.002293 ... ... 0.013 0 0.013 254000 18.550 0.050 18.500 ... ... 0.004644
0.001959 ... ... 0.013 0 0.013 256000 20.550 0.050 20.500 ... ... 0.004225
0.001699 ... ... 0.013 0 0.013 258000 22.550 0.050 22.500 ... ... 0.003881
0.001492 ... ... 0.013 0 0.013 260000 24.550 0.050 24.500 ... ... 0.003592
0.001323 ... ... 0.013 0 0.013 262000 26.550 0.050 26.500 ... ... 0.003347
0.001184 ... ... 0.013 0 0.013 264000 28.550 0.050 28.500 ... ... 0.003137
0.001068 ... ... 0.013 0 0.013 266000 30.550 0.050 30.500 ... ... 0.002954
0.00097 ... ... 0.013 0 0.013 268000 32.550 0.050 32.500 ... ... 0.002794
0.000886 ... ... 0.013 0 0.013 270000 34.550 0.050 34.500 ... ... 0.002652
0.000814 ... ... 0.013 0 0.013 272000 36.550 0.050 36.500 ... ... 0.002525
0.000751 ... ... 0.013 0 0.013 274000 38.550 0.050 38.500 ... ... 0.002412
0.000696 ... ... 0.013 0 0.013 276000 40.550 0.050 40.500 ... ... 0.00231
0.000648 ... ... 0.013 0 0.013 278000 42.550 0.050 42.500 ... ... 0.002218
0.000605 ... ... 0.013 0 0.013 280000 44.550 0.050 44.500 ... ... 0.002134
0.000566 ... ... 0.013 0 0.013 282000 46.550 0.050 46.500 ... ... 0.002057
0.000532 ... ... 0.013 0 0.013 284000 48.550 0.050 48.500 ... ... 0.001987
0.000501 ... ... 0.013 0 0.013 286000 50.550 0.050 50.500 ... ... 0.001922
0.000473 ... ... 0.013 0 0.013 288000 52.550 0.050 52.500 ... ... 0.001862
0.000448 ... ... 0.013 0 0.013 290000 54.550 0.050 54.500 ... ... 0.001806
0.000425 ... ... 0.013 0 0.013 292000 56.550 0.050 56.500 ... ... 0.001755
0.000404 ... ... 0.013 0 0.013 294000 58.550 0.050 58.500 ... ... 0.001706
0.000384 ... ... 0.013 0 0.013 296000 60.550 0.050 60.500 ... ... 0.001662
0.000367 ... ... 0.013 0 0.013 298000 62.550 0.050 62.500 ... ... 0.00162
0.00035 ... ... 0.013 0 0.013 300000 64.550 0.050 64.500 ... ... 0.00158
0.000335 ... ... 0.013 0 0.013 302000 66.550 0.050 66.500 ... ... 0.001543
0.000321 ... ... 0.013 0 0.013 304000 68.550 0.050 68.500 ... ... 0.001508
0.000308 ... ... 0.013 0 0.013 306000 70.550 0.050 70.500 ... ... 0.001475
0.000296 ... ... 0.013 0 0.013 308000 72.550 0.050 72.500 ... ... 0.001444
0.000285 ... ... 0.013 0 0.013 310000 74.550 0.050 74.500 ... ... 0.001415
0.000274 ... ... 0.013 0 0.013 312000 76.550 0.050 76.500 ... ... 0.001387
0.000264 ... ... 0.013 0 0.013 314000 78.550 0.050 78.500 ... ... 0.001361
0.000255 ... ... 0.013 0 0.013 316000 80.550 0.050 80.500 ... ... 0.001336
0.000246 ... ... 0.013 0 0.013 318000 82.550 0.050 82.500 ... ... 0.001312
0.000238 ... ... 0.013 0 0.013 320000 84.550 0.050 84.500 ... ... 0.001289
0.00023 ... ... 0.013 0 0.013 322000 86.550 0.050 86.500 ... ... 0.001267
0.000223 ... ... 0.013 0 0.013 324000 88.550 0.050 88.500 ... ... 0.001247
0.000216 ... ... 0.013 0 0.013 326000 90.550 0.050 90.500 ... ... 0.001227
0.00021 ... ... 0.013 0 0.013 328000 92.550 0.050 92.500 ... ... 0.001208
0.000204 ... ... 0.013 0 0.013 330000 94.550 0.050 94.500 ... ... 0.00119
0.000198 ... ... 0.013 0 0.013 332000 96.550 0.050 96.500 ... ... 0.001172
0.000192 ... ... 0.013 0 0.013 334000 98.550 0.050 98.500 ... ... 0.001156
0.000187 ... ... 0.013 0 0.013 336000 100.550 0.050 100.500 ... ... 0.00114
0.000182 ... ... 0.013 0 0.013 338000 102.550 0.050 102.500 ... ... 0.001124
0.000177 ... ... 0.013 0 0.013 340000 104.550 0.050 104.500 ... ... 0.00111
0.000173 ... ... 0.013 0 0.013 342000 106.550 0.050 106.500 ... ... 0.001096
0.000168 ... ... 0.013 0 0.013 344000 108.550 0.050 108.500 ... ... 0.001082
0.000164 ... ... 0.013 0 0.013 346000 110.550 0.050 110.500 ... ... 0.001069
0.00016 ... ... 0.013 0 0.013 348000 112.550 0.050 112.500 ... ... 0.001056
0.000157 ... ... 0.013 0 0.013 350000 114.550 0.050 114.500 ... ... 0.001044
0.000153 ... ... 0.013 0 0.013 352000 116.550 0.050 116.500 ... ... 0.001032
0.000149 ... ... 0.013 0 0.013 354000 118.550 0.050 118.500 ... ... 0.001021
0.000146 ... ... 0.013 0 0.013 356000 120.550 0.050 120.500 ... ... 0.001009
0.000143 ... ... 0.013 0 0.013 358000 122.550 0.050 122.500 ... ... 0.000999
0.00014 ... ... 0.013 0 0.013 360000 124.550 0.050 124.500 ... ... 0.000988
0.000137 ... ... 0.013 0 0.013 362000 126.550 0.050 126.500 ... ... 0.000978
0.000134 ... ... 0.013 0 0.013 364000 128.550 0.050 128.500 ... ... 0.000969
0.000131 ... ... 0.013 0 0.013 366000 130.550 0.050 130.500 ... ... 0.000959
0.000129 ... ... 0.013 0 0.013 368000 132.550 0.050 132.500 ... ... 0.00095
0.000126 ... ... 0.013 0 0.013 370000 134.550 0.050 134.500 ... ... 0.000942
0.000124 ... ... 0.013 0 0.013 372000 136.550 0.050 136.500 ... ... 0.000933
0.000121 ... ... 0.013 0 0.013 374000 138.550 0.050 138.500 ... ... 0.000925
0.000119 ... ... 0.013 0 0.013 376000 140.550 0.050 140.500 ... ... 0.000917
0.000117 ... ... 0.013 0 0.013 378000 142.550 0.050 142.500 ... ... 0.000909
0.000115 ... ... 0.013 0 0.013 380000 144.550 0.050 144.500 ... ... 0.000901
0.000113 ... ... 0.013 0 0.013 382000 146.550 0.050 146.500 ... ... 0.000894
0.000111 ... ... 0.013 0 0.013 384000 148.550 0.050 148.500 ... ... 0.000887
0.000109 ... ... 0.013 0 0.013 386000 150.550 0.050 150.500 ... ... 0.00088
0.000107 ... ... 0.013 0 0.013 388000 152.550 0.050 152.500 ... ... 0.000873
0.000105 ... ... 0.013 0 0.013 390000 154.550 0.050 154.500 ... ... 0.000866
0.000104 ... ... 0.013 0 0.013 392000 156.550 0.050 156.500 ... ... 0.00086
0.000102 ... ... 0.013 0 0.013 394000 158.550 0.050 158.500 ... ... 0.000853
0.0001 ... ... 0.013 0 0.013 396000 160.550 0.050 160.500 ... ... 0.000847
0.000099 ... ... 0.013 0 0.013 398000 162.550 0.050 162.500 ... ... 0.000841
0.000097 ... ... 0.013 0 0.013 400000 164.550 0.050 164.500 ... ... 0.000835
0.000096 ... ... 0.013 0 0.013 402000 166.550 0.050 166.500 ... ... 0.00083
0.000094 ... ... 0.013 0 0.013 404000 168.550 0.050 168.500 ... ... 0.000824
0.000093 ... ... 0.013 0 0.013 406000 170.550 0.050 170.500 ... ... 0.000819
0.000092 ... ... 0.013 0 0.013 408000 172.550 0.050 172.500 ... ... 0.000813
0.00009 ... ... 0.013 0 0.013 410000 174.550 0.050 174.500 ... ... 0.000808
0.000089 ... ... 0.013 0 0.013 412000 176.550 0.050 176.500 ... ... 0.000803
0.000088 ... ... 0.013 0 0.013 414000 178.550 0.050 178.500 ... ... 0.000798
0.000087 ... ... 0.013 0 0.013 416000 180.550 0.050 180.500 ... ... 0.000793
0.000085 ... ... 0.013 0 0.013 418000 182.550 0.050 182.500 ... ... 0.000789
0.000084 ... ... 0.013 0 0.013 420000 184.550 0.050 184.500 ... ... 0.000784
0.000083 ... ... 0.013 0 0.013 422000 186.550 0.050 186.500 ... ... 0.00078
0.000082 ... ... 0.013 0 0.013 424000 188.550 0.050 188.500 ... ... 0.000775
0.000081 ... ... 0.013 0 0.013 426000 190.550 0.050 190.500 ... ... 0.000771
0.00008 ... ... 0.013 0 0.013 428000 192.550 0.050 192.500 ... ... 0.000767
0.000079 ... ... 0.013 0 0.013 430000 194.550 0.050 194.500 ... ... 0.000763
0.000078 ... ... 0.013 0 0.013 432000 196.550 0.050 196.500 ... ... 0.000758
0.000077 ... ... 0.013 0 0.013 434000 198.550 0.050 198.500 ... ... 0.000755
0.000076 ... ... 0.013 0 0.013 436000 200.550 0.050 200.500 ... ... 0.000751
0.000075 ... ... 0.013 0 0.013 438000 202.550 0.050 202.500 ... ... 0.000747

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.