DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.475
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000197 ... ... 139.400 0.075 139.475 98000 0.013 0 0.013 ... ... 0.000032
0.000203 ... ... 137.400 0.075 137.475 100000 0.013 0 0.013 ... ... 0.000034
0.00021 ... ... 135.400 0.075 135.475 102000 0.013 0 0.013 ... ... 0.000035
0.000217 ... ... 133.400 0.075 133.475 104000 0.013 0 0.013 ... ... 0.000037
0.000224 ... ... 131.400 0.075 131.475 106000 0.013 0 0.013 ... ... 0.000038
0.000232 ... ... 129.400 0.075 129.475 108000 0.013 0 0.013 ... ... 0.00004
0.000239 ... ... 127.400 0.075 127.475 110000 0.013 0 0.013 ... ... 0.000042
0.000247 ... ... 125.400 0.075 125.475 112000 0.013 0 0.013 ... ... 0.000044
0.000256 ... ... 123.400 0.075 123.475 114000 0.013 0 0.013 ... ... 0.000046
0.000264 ... ... 121.400 0.075 121.475 116000 0.013 0 0.013 ... ... 0.000048
0.000273 ... ... 119.400 0.075 119.475 118000 0.013 0 0.013 ... ... 0.00005
0.000282 ... ... 117.400 0.075 117.475 120000 0.013 0 0.013 ... ... 0.000052
0.000291 ... ... 115.400 0.075 115.475 122000 0.013 0 0.013 ... ... 0.000054
0.000301 ... ... 113.400 0.075 113.475 124000 0.013 0 0.013 ... ... 0.000057
0.000311 ... ... 111.400 0.075 111.475 126000 0.013 0 0.013 ... ... 0.000059
0.000321 ... ... 109.400 0.075 109.475 128000 0.013 0 0.013 ... ... 0.000062
0.000332 ... ... 107.400 0.075 107.475 130000 0.013 0 0.013 ... ... 0.000065
0.000343 ... ... 105.400 0.075 105.475 132000 0.013 0 0.013 ... ... 0.000068
0.000355 ... ... 103.400 0.075 103.475 134000 0.013 0 0.013 ... ... 0.000071
0.000367 ... ... 101.400 0.075 101.475 136000 0.013 0 0.013 ... ... 0.000075
0.000379 ... ... 99.400 0.075 99.475 138000 0.013 0 0.013 ... ... 0.000078
0.000392 ... ... 97.400 0.075 97.475 140000 0.013 0 0.013 ... ... 0.000082
0.000406 ... ... 95.400 0.075 95.475 142000 0.013 0 0.013 ... ... 0.000086
0.00042 ... ... 93.400 0.075 93.475 144000 0.013 0 0.013 ... ... 0.000091
0.000435 ... ... 91.400 0.075 91.475 146000 0.013 0 0.013 ... ... 0.000095
0.00045 ... ... 89.400 0.075 89.475 148000 0.013 0 0.013 ... ... 0.0001
0.000467 ... ... 87.400 0.075 87.475 150000 0.013 0 0.013 ... ... 0.000105
0.000484 ... ... 85.400 0.075 85.475 152000 0.013 0 0.013 ... ... 0.000111
0.000501 ... ... 83.400 0.075 83.475 154000 0.013 0 0.013 ... ... 0.000117
0.00052 ... ... 81.400 0.075 81.475 156000 0.013 0 0.013 ... ... 0.000123
0.00054 ... ... 79.400 0.075 79.475 158000 0.013 0 0.013 ... ... 0.00013
0.00056 ... ... 77.400 0.075 77.475 160000 0.013 0 0.013 ... ... 0.000137
0.000582 ... ... 75.400 0.075 75.475 162000 0.013 0 0.013 ... ... 0.000145
0.000605 ... ... 73.400 0.075 73.475 164000 0.013 0 0.013 ... ... 0.000154
0.000629 ... ... 71.400 0.075 71.475 166000 0.013 0 0.013 ... ... 0.000163
0.000655 ... ... 69.400 0.075 69.475 168000 0.013 0 0.013 ... ... 0.000173
0.000682 ... ... 67.400 0.075 67.475 170000 0.013 0 0.013 ... ... 0.000183
0.000711 ... ... 65.400 0.075 65.475 172000 0.013 0 0.013 ... ... 0.000195
0.000742 ... ... 63.400 0.075 63.475 174000 0.013 0 0.013 ... ... 0.000208
0.000774 ... ... 61.400 0.075 61.475 176000 0.013 0 0.013 ... ... 0.000221
0.000809 ... ... 59.400 0.075 59.475 178000 0.013 0 0.013 ... ... 0.000237
0.000846 ... ... 57.400 0.075 57.475 180000 0.013 0 0.013 ... ... 0.000253
0.000886 ... ... 55.400 0.075 55.475 182000 0.013 0 0.013 ... ... 0.000271
0.000929 ... ... 53.400 0.075 53.475 184000 0.013 0 0.013 ... ... 0.000292
0.000976 ... ... 51.400 0.075 51.475 186000 0.013 0 0.013 ... ... 0.000314
0.001026 ... ... 49.400 0.075 49.475 188000 0.013 0 0.013 ... ... 0.000339
0.00108 ... ... 47.400 0.075 47.475 190000 0.013 0 0.013 ... ... 0.000367
0.001139 ... ... 45.400 0.075 45.475 192000 0.013 0 0.013 ... ... 0.000398
0.001204 ... ... 43.400 0.075 43.475 194000 0.013 0 0.013 ... ... 0.000433
0.001274 ... ... 41.400 0.075 41.475 196000 0.013 0 0.013 ... ... 0.000473
0.001352 ... ... 39.400 0.075 39.475 198000 0.013 0 0.013 ... ... 0.000518
0.001439 ... ... 37.400 0.075 37.475 200000 0.013 0 0.013 ... ... 0.00057
0.001535 ... ... 35.400 0.075 35.475 202000 0.013 0 0.013 ... ... 0.00063
0.001642 ... ... 33.400 0.075 33.475 204000 0.013 0 0.013 ... ... 0.0007
0.001764 ... ... 31.400 0.075 31.475 206000 0.013 0 0.013 ... ... 0.000782
0.001901 ... ... 29.400 0.075 29.475 208000 0.013 0 0.013 ... ... 0.000879
0.002059 ... ... 27.400 0.075 27.475 210000 0.013 0 0.013 ... ... 0.000995
0.002241 ... ... 25.400 0.075 25.475 212000 0.013 0 0.013 ... ... 0.001136
0.002455 ... ... 23.400 0.075 23.475 214000 0.013 0 0.013 ... ... 0.001309
0.002709 ... ... 21.400 0.075 21.475 216000 0.013 0 0.013 ... ... 0.001527
0.003014 ... ... 19.400 0.075 19.475 218000 0.013 0 0.013 ... ... 0.001804
0.003389 ... ... 17.400 0.075 17.475 220000 0.013 0 0.013 ... ... 0.002168
0.003862 ... ... 15.400 0.075 15.475 222000 0.013 0 0.013 ... ... 0.002658
0.004475 ... ... 13.400 0.075 13.475 224000 0.013 0 0.013 ... ... 0.003344
0.005301 ... ... 11.400 0.075 11.475 226000 0.013 0 0.013 ... ... 0.004353
0.006476 ... ... 9.400 0.075 9.475 228000 0.013 0 0.013 ... ... 0.005937
0.008281 ... ... 7.400 0.075 7.475 230000 0.013 0 0.013 ... ... 0.00867
0.011404 ... ... 5.400 0.075 5.475 232000 0.013 0 0.013 ... ... 0.014121
0.041841 ... ... 3.425 0.075 3.500 234000 0.025 0 0.025 ... ... 0.038681
0.155269 ... ... 1.650 0.050 1.700 236000 0.225 -0.025 0.250 ... ... 0.155512
0.215466 ... ... 0.475 0 0.475 238000 1 -0.075 1.075 ... ... 0.215231
0.077967 ... ... 0.050 0 0.050 240000 2.575 -0.075 2.650 ... ... 0.079588
0.027418 ... ... 0.025 0 0.025 242000 4.550 -0.075 4.625 ... ... 0.03049
0.011348 ... ... 0.013 0 0.013 244000 6.525 -0.075 6.600 ... ... 0.010064
0.007557 ... ... 0.013 0 0.013 246000 8.525 -0.075 8.600 ... ... 0.007766
0.005476 ... ... 0.013 0 0.013 248000 10.525 -0.075 10.600 ... ... 0.006342
0.004193 ... ... 0.013 0 0.013 250000 12.525 -0.075 12.600 ... ... 0.005373
0.003339 ... ... 0.013 0 0.013 252000 14.525 -0.075 14.600 ... ... 0.00467
0.002737 ... ... 0.013 0 0.013 254000 16.525 -0.075 16.600 ... ... 0.004138
0.002297 ... ... 0.013 0 0.013 256000 18.525 -0.075 18.600 ... ... 0.00372
0.001962 ... ... 0.013 0 0.013 258000 20.525 -0.075 20.600 ... ... 0.003384
0.001701 ... ... 0.013 0 0.013 260000 22.525 -0.075 22.600 ... ... 0.003108
0.001493 ... ... 0.013 0 0.013 262000 24.525 -0.075 24.600 ... ... 0.002877
0.001324 ... ... 0.013 0 0.013 264000 26.525 -0.075 26.600 ... ... 0.00268
0.001185 ... ... 0.013 0 0.013 266000 28.525 -0.075 28.600 ... ... 0.002512
0.001069 ... ... 0.013 0 0.013 268000 30.525 -0.075 30.600 ... ... 0.002365
0.000971 ... ... 0.013 0 0.013 270000 32.525 -0.075 32.600 ... ... 0.002236
0.000887 ... ... 0.013 0 0.013 272000 34.525 -0.075 34.600 ... ... 0.002123
0.000814 ... ... 0.013 0 0.013 274000 36.525 -0.075 36.600 ... ... 0.002021
0.000751 ... ... 0.013 0 0.013 276000 38.525 -0.075 38.600 ... ... 0.001931
0.000696 ... ... 0.013 0 0.013 278000 40.525 -0.075 40.600 ... ... 0.001849
0.000648 ... ... 0.013 0 0.013 280000 42.525 -0.075 42.600 ... ... 0.001775
0.000605 ... ... 0.013 0 0.013 282000 44.525 -0.075 44.600 ... ... 0.001707
0.000566 ... ... 0.013 0 0.013 284000 46.525 -0.075 46.600 ... ... 0.001646
0.000532 ... ... 0.013 0 0.013 286000 48.525 -0.075 48.600 ... ... 0.001589
0.000501 ... ... 0.013 0 0.013 288000 50.525 -0.075 50.600 ... ... 0.001537
0.000473 ... ... 0.013 0 0.013 290000 52.525 -0.075 52.600 ... ... 0.001489
0.000447 ... ... 0.013 0 0.013 292000 54.525 -0.075 54.600 ... ... 0.001445
0.000424 ... ... 0.013 0 0.013 294000 56.525 -0.075 56.600 ... ... 0.001403
0.000403 ... ... 0.013 0 0.013 296000 58.525 -0.075 58.600 ... ... 0.001365
0.000384 ... ... 0.013 0 0.013 298000 60.525 -0.075 60.600 ... ... 0.001329
0.000366 ... ... 0.013 0 0.013 300000 62.525 -0.075 62.600 ... ... 0.001295
0.00035 ... ... 0.013 0 0.013 302000 64.525 -0.075 64.600 ... ... 0.001264
0.000335 ... ... 0.013 0 0.013 304000 66.525 -0.075 66.600 ... ... 0.001234
0.000321 ... ... 0.013 0 0.013 306000 68.525 -0.075 68.600 ... ... 0.001206
0.000308 ... ... 0.013 0 0.013 308000 70.525 -0.075 70.600 ... ... 0.00118
0.000295 ... ... 0.013 0 0.013 310000 72.525 -0.075 72.600 ... ... 0.001155
0.000284 ... ... 0.013 0 0.013 312000 74.525 -0.075 74.600 ... ... 0.001131
0.000274 ... ... 0.013 0 0.013 314000 76.525 -0.075 76.600 ... ... 0.001109
0.000264 ... ... 0.013 0 0.013 316000 78.525 -0.075 78.600 ... ... 0.001088
0.000254 ... ... 0.013 0 0.013 318000 80.525 -0.075 80.600 ... ... 0.001068
0.000246 ... ... 0.013 0 0.013 320000 82.525 -0.075 82.600 ... ... 0.001049
0.000238 ... ... 0.013 0 0.013 322000 84.525 -0.075 84.600 ... ... 0.00103
0.00023 ... ... 0.013 0 0.013 324000 86.525 -0.075 86.600 ... ... 0.001013
0.000223 ... ... 0.013 0 0.013 326000 88.525 -0.075 88.600 ... ... 0.000996
0.000216 ... ... 0.013 0 0.013 328000 90.525 -0.075 90.600 ... ... 0.000981
0.000209 ... ... 0.013 0 0.013 330000 92.525 -0.075 92.600 ... ... 0.000965
0.000203 ... ... 0.013 0 0.013 332000 94.525 -0.075 94.600 ... ... 0.000951
0.000197 ... ... 0.013 0 0.013 334000 96.525 -0.075 96.600 ... ... 0.000937
0.000192 ... ... 0.013 0 0.013 336000 98.525 -0.075 98.600 ... ... 0.000924
0.000187 ... ... 0.013 0 0.013 338000 100.525 -0.075 100.600 ... ... 0.000911
0.000182 ... ... 0.013 0 0.013 340000 102.525 -0.075 102.600 ... ... 0.000899
0.000177 ... ... 0.013 0 0.013 342000 104.525 -0.075 104.600 ... ... 0.000887
0.000172 ... ... 0.013 0 0.013 344000 106.525 -0.075 106.600 ... ... 0.000875
0.000168 ... ... 0.013 0 0.013 346000 108.525 -0.075 108.600 ... ... 0.000864
0.000164 ... ... 0.013 0 0.013 348000 110.525 -0.075 110.600 ... ... 0.000854
0.00016 ... ... 0.013 0 0.013 350000 112.525 -0.075 112.600 ... ... 0.000844
0.000156 ... ... 0.013 0 0.013 352000 114.525 -0.075 114.600 ... ... 0.000834
0.000153 ... ... 0.013 0 0.013 354000 116.525 -0.075 116.600 ... ... 0.000825
0.000149 ... ... 0.013 0 0.013 356000 118.525 -0.075 118.600 ... ... 0.000815
0.000146 ... ... 0.013 0 0.013 358000 120.525 -0.075 120.600 ... ... 0.000807
0.000143 ... ... 0.013 0 0.013 360000 122.525 -0.075 122.600 ... ... 0.000798
0.000139 ... ... 0.013 0 0.013 362000 124.525 -0.075 124.600 ... ... 0.00079
0.000137 ... ... 0.013 0 0.013 364000 126.525 -0.075 126.600 ... ... 0.000782
0.000134 ... ... 0.013 0 0.013 366000 128.525 -0.075 128.600 ... ... 0.000774
0.000131 ... ... 0.013 0 0.013 368000 130.525 -0.075 130.600 ... ... 0.000766
0.000128 ... ... 0.013 0 0.013 370000 132.525 -0.075 132.600 ... ... 0.000759
0.000126 ... ... 0.013 0 0.013 372000 134.525 -0.075 134.600 ... ... 0.000752
0.000123 ... ... 0.013 0 0.013 374000 136.525 -0.075 136.600 ... ... 0.000745
0.000121 ... ... 0.013 0 0.013 376000 138.525 -0.075 138.600 ... ... 0.000739
0.000119 ... ... 0.013 0 0.013 378000 140.525 -0.075 140.600 ... ... 0.000732
0.000117 ... ... 0.013 0 0.013 380000 142.525 -0.075 142.600 ... ... 0.000726
0.000115 ... ... 0.013 0 0.013 382000 144.525 -0.075 144.600 ... ... 0.00072
0.000113 ... ... 0.013 0 0.013 384000 146.525 -0.075 146.600 ... ... 0.000714
0.000111 ... ... 0.013 0 0.013 386000 148.525 -0.075 148.600 ... ... 0.000708
0.000109 ... ... 0.013 0 0.013 388000 150.525 -0.075 150.600 ... ... 0.000703
0.000107 ... ... 0.013 0 0.013 390000 152.525 -0.075 152.600 ... ... 0.000697
0.000105 ... ... 0.013 0 0.013 392000 154.525 -0.075 154.600 ... ... 0.000692
0.000103 ... ... 0.013 0 0.013 394000 156.525 -0.075 156.600 ... ... 0.000687
0.000102 ... ... 0.013 0 0.013 396000 158.525 -0.075 158.600 ... ... 0.000682
0.0001 ... ... 0.013 0 0.013 398000 160.525 -0.075 160.600 ... ... 0.000677
0.000099 ... ... 0.013 0 0.013 400000 162.525 -0.075 162.600 ... ... 0.000672
0.000097 ... ... 0.013 0 0.013 402000 164.525 -0.075 164.600 ... ... 0.000667
0.000096 ... ... 0.013 0 0.013 404000 166.525 -0.075 166.600 ... ... 0.000663
0.000094 ... ... 0.013 0 0.013 406000 168.525 -0.075 168.600 ... ... 0.000658
0.000093 ... ... 0.013 0 0.013 408000 170.525 -0.075 170.600 ... ... 0.000654
0.000091 ... ... 0.013 0 0.013 410000 172.525 -0.075 172.600 ... ... 0.00065
0.00009 ... ... 0.013 0 0.013 412000 174.525 -0.075 174.600 ... ... 0.000645
0.000089 ... ... 0.013 0 0.013 414000 176.525 -0.075 176.600 ... ... 0.000641
0.000088 ... ... 0.013 0 0.013 416000 178.525 -0.075 178.600 ... ... 0.000637
0.000086 ... ... 0.013 0 0.013 418000 180.525 -0.075 180.600 ... ... 0.000634
0.000085 ... ... 0.013 0 0.013 420000 182.525 -0.075 182.600 ... ... 0.00063
0.000084 ... ... 0.013 0 0.013 422000 184.525 -0.075 184.600 ... ... 0.000626
0.000083 ... ... 0.013 0 0.013 424000 186.525 -0.075 186.600 ... ... 0.000623
0.000082 ... ... 0.013 0 0.013 426000 188.525 -0.075 188.600 ... ... 0.000619
0.000081 ... ... 0.013 0 0.013 428000 190.525 -0.075 190.600 ... ... 0.000616
0.00008 ... ... 0.013 0 0.013 430000 192.525 -0.075 192.600 ... ... 0.000612
0.000079 ... ... 0.013 0 0.013 432000 194.525 -0.075 194.600 ... ... 0.000609
0.000078 ... ... 0.013 0 0.013 434000 196.525 -0.075 196.600 ... ... 0.000606

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.