DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 163
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000361 ... ... 118.075 1.925 120 44000 0.013 0 0.013 ... ... 0.000029
0.000385 ... ... 116.075 1.925 118 46000 0.013 0 0.013 ... ... 0.000031
0.00041 ... ... 114.075 1.925 116 48000 0.013 0 0.013 ... ... 0.000034
0.000436 ... ... 112.075 1.925 114 50000 0.013 0 0.013 ... ... 0.000036
0.000463 ... ... 110.075 1.925 112 52000 0.013 0 0.013 ... ... 0.000038
0.000492 ... ... 108.075 1.925 110 54000 0.013 0 0.013 ... ... 0.000041
0.000522 ... ... 106.075 1.925 108 56000 0.013 0 0.013 ... ... 0.000043
0.000553 ... ... 104.075 1.925 106 58000 0.013 0 0.013 ... ... 0.000046
0.000586 ... ... 102.075 1.925 104 60000 0.013 0 0.013 ... ... 0.000049
0.00062 ... ... 100.075 1.925 102 62000 0.013 0 0.013 ... ... 0.000052
0.000656 ... ... 98.075 1.925 100 64000 0.013 0 0.013 ... ... 0.000055
0.000694 ... ... 96.075 1.925 98 66000 0.013 0 0.013 ... ... 0.000059
0.000734 ... ... 94.075 1.925 96 68000 0.013 0 0.013 ... ... 0.000063
0.000776 ... ... 92.075 1.925 94 70000 0.013 0 0.013 ... ... 0.000067
0.000821 ... ... 90.075 1.925 92 72000 0.013 0 0.013 ... ... 0.000071
0.000867 ... ... 88.075 1.925 90 74000 0.013 0 0.013 ... ... 0.000075
0.000917 ... ... 86.075 1.925 88 76000 0.013 0 0.013 ... ... 0.00008
0.000969 ... ... 84.075 1.925 86 78000 0.013 0 0.013 ... ... 0.000086
0.001025 ... ... 82.075 1.925 84 80000 0.013 0 0.013 ... ... 0.000091
0.001083 ... ... 80.075 1.925 82 82000 0.013 0 0.013 ... ... 0.000097
0.001146 ... ... 78.075 1.925 80 84000 0.013 0 0.013 ... ... 0.000103
0.001212 ... ... 76.075 1.925 78 86000 0.013 0 0.013 ... ... 0.00011
0.001283 ... ... 74.075 1.925 76 88000 0.013 0 0.013 ... ... 0.000118
0.001358 ... ... 72.075 1.925 74 90000 0.013 0 0.013 ... ... 0.000126
0.001438 ... ... 70.075 1.925 72 92000 0.013 0 0.013 ... ... 0.000135
0.001524 ... ... 68.075 1.925 70 94000 0.013 0 0.013 ... ... 0.000144
0.001615 ... ... 66.075 1.925 68 96000 0.013 0 0.013 ... ... 0.000154
0.001714 ... ... 64.075 1.925 66 98000 0.013 0 0.013 ... ... 0.000165
0.00182 ... ... 62.075 1.925 64 100000 0.013 0 0.013 ... ... 0.000178
0.001934 ... ... 60.075 1.925 62 102000 0.013 0 0.013 ... ... 0.000191
0.002057 ... ... 58.075 1.925 60 104000 0.013 0 0.013 ... ... 0.000206
0.00219 ... ... 56.075 1.925 58 106000 0.013 0 0.013 ... ... 0.000222
0.002334 ... ... 54.075 1.925 56 108000 0.013 0 0.013 ... ... 0.00024
0.00241 ... ... 53.075 1.925 55 109000 0.013 0 0.013 ... ... 0.000249
0.00249 ... ... 52.075 1.925 54 110000 0.013 0 0.013 ... ... 0.000259
0.002574 ... ... 51.075 1.925 53 111000 0.013 0 0.013 ... ... 0.00027
0.002661 ... ... 50.075 1.925 52 112000 0.013 0 0.013 ... ... 0.000281
0.002752 ... ... 49.075 1.925 51 113000 0.013 0 0.013 ... ... 0.000293
0.002847 ... ... 48.075 1.925 50 114000 0.013 0 0.013 ... ... 0.000306
0.002947 ... ... 47.075 1.925 49 115000 0.013 0 0.013 ... ... 0.000319
0.003051 ... ... 46.075 1.925 48 116000 0.013 0 0.013 ... ... 0.000333
0.003161 ... ... 45.075 1.925 47 117000 0.013 0 0.013 ... ... 0.000348
0.003276 ... ... 44.075 1.925 46 118000 0.013 0 0.013 ... ... 0.000364
0.003397 ... ... 43.075 1.925 45 119000 0.013 0 0.013 ... ... 0.000381
0.003524 ... ... 42.075 1.925 44 120000 0.013 0 0.013 ... ... 0.000399
0.003658 ... ... 41.075 1.925 43 121000 0.013 0 0.013 ... ... 0.000418
0.003799 ... ... 40.075 1.925 42 122000 0.013 0 0.013 ... ... 0.000438
0.003947 ... ... 39.075 1.925 41 123000 0.013 0 0.013 ... ... 0.00046
0.004104 ... ... 38.075 1.925 40 124000 0.013 0 0.013 ... ... 0.000484
0.00427 ... ... 37.075 1.925 39 125000 0.013 0 0.013 ... ... 0.000509
0.004446 ... ... 36.075 1.925 38 126000 0.013 0 0.013 ... ... 0.000536
0.004633 ... ... 35.075 1.925 37 127000 0.013 0 0.013 ... ... 0.000565
0.00483 ... ... 34.075 1.925 36 128000 0.013 0 0.013 ... ... 0.000596
0.005041 ... ... 33.075 1.925 35 129000 0.013 0 0.013 ... ... 0.00063
0.005265 ... ... 32.075 1.925 34 130000 0.013 0 0.013 ... ... 0.000666
0.005503 ... ... 31.075 1.925 33 131000 0.013 0 0.013 ... ... 0.000706
0.005758 ... ... 30.075 1.925 32 132000 0.013 0 0.013 ... ... 0.000749
0.006031 ... ... 29.075 1.925 31 133000 0.013 0 0.013 ... ... 0.000796
0.006324 ... ... 28.075 1.925 30 134000 0.013 0 0.013 ... ... 0.000848
0.006638 ... ... 27.075 1.925 29 135000 0.013 0 0.013 ... ... 0.000905
0.006977 ... ... 26.075 1.925 28 136000 0.013 0 0.013 ... ... 0.000967
0.007342 ... ... 25.075 1.925 27 137000 0.013 0 0.013 ... ... 0.001036
0.007738 ... ... 24.075 1.925 26 138000 0.013 0 0.013 ... ... 0.001112
0.008167 ... ... 23.075 1.925 25 139000 0.013 0 0.013 ... ... 0.001197
0.008633 ... ... 22.075 1.925 24 140000 0.013 0 0.013 ... ... 0.001291
0.009142 ... ... 21.075 1.925 23 141000 0.013 0 0.013 ... ... 0.001398
0.0097 ... ... 20.075 1.925 22 142000 0.013 0 0.013 ... ... 0.001517
0.010312 ... ... 19.075 1.925 21 143000 0.013 0 0.013 ... ... 0.001653
0.010988 ... ... 18.075 1.925 20 144000 0.013 0 0.013 ... ... 0.001808
0.011737 ... ... 17.075 1.925 19 145000 0.013 0 0.013 ... ... 0.001986
0.01257 ... ... 16.075 1.925 18 146000 0.013 0 0.013 ... ... 0.002192
0.013502 ... ... 15.075 1.925 17 147000 0.013 0 0.013 ... ... 0.002432
0.014551 ... ... 14.075 1.925 16 148000 0.013 0 0.013 ... ... 0.002715
0.015738 ... ... 13.075 1.925 15 149000 0.013 0 0.013 ... ... 0.003051
0.017092 ... ... 12.075 1.925 14 150000 0.013 0 0.013 ... ... 0.003456
0.018649 ... ... 11.075 1.925 13 151000 0.013 0 0.013 ... ... 0.00395
0.020456 ... ... 10.075 1.925 12 152000 0.013 0 0.013 ... ... 0.004562
0.022574 ... ... 9.075 1.925 11 153000 0.013 0 0.013 ... ... 0.005335
0.025089 ... ... 8.075 1.925 10 154000 0.013 0 0.013 ... ... 0.006335
0.028119 ... ... 7.075 1.925 9 155000 0.013 0 0.013 ... ... 0.007661
0.031831 ... ... 6.075 1.925 8 156000 0.013 0 0.013 ... ... 0.009484
0.036478 ... ... 5.075 1.925 7 157000 0.013 0 0.013 ... ... 0.012102
0.042452 ... ... 4.075 1.925 6 158000 0.013 0 0.013 ... ... 0.016088
0.0504 ... ... 3.075 1.925 5 159000 0.013 0 0.013 ... ... 0.022678
0.06147 3.200 3.200 2.125 1.875 4 160000 0.013 -0.038 0.050 ... ... 0.034999
0.07794 ... ... 1.275 1.725 3 161000 0.013 -0.188 0.200 ... ... 0.063483
0.105074 ... ... 0.625 1.375 2 162000 0.013 -0.538 0.550 ... ... 0.167547
0.154924 ... ... 0.225 0.800 1.025 163000 0.025 -1.125 1.150 ... ... 6.352206
0.180788 ... ... 0.075 0.300 0.375 164000 0.375 -1.625 2 ... ... 0
0.121178 ... ... 0.025 0.100 0.125 165000 1.125 -1.800 2.925 ... ... 0
0.04918 ... ... 0.013 0.013 0.025 166000 2.025 -1.900 3.925 ... ... 0
0.023819 ... ... 0.013 0 0.013 167000 3 -1.925 4.925 ... ... 0
0.017106 ... ... 0.013 0 0.013 168000 4 -1.925 5.925 ... ... 0
0.013027 ... ... 0.013 0 0.013 169000 5 -1.925 6.925 ... ... 0
0.010335 ... ... 0.013 0 0.013 170000 6 -1.925 7.925 ... ... 0
0.008452 ... ... 0.013 0 0.013 171000 7 -1.925 8.925 ... ... 0
0.007076 ... ... 0.013 0 0.013 172000 8 -1.925 9.925 ... ... 0
0.006032 ... ... 0.013 0 0.013 173000 9 -1.925 10.925 ... ... 0
0.005222 ... ... 0.013 0 0.013 174000 10 -1.925 11.925 ... ... 0
0.004577 ... ... 0.013 0 0.013 175000 11 -1.925 12.925 ... ... 0
0.004055 ... ... 0.013 0 0.013 176000 12 -1.925 13.925 ... ... 0
0.003624 ... ... 0.013 0 0.013 177000 13 -1.925 14.925 ... ... 0
0.003265 ... ... 0.013 0 0.013 178000 14 -1.925 15.925 ... ... 0
0.002961 ... ... 0.013 0 0.013 179000 15 -1.925 16.925 ... ... 0
0.002702 ... ... 0.013 0 0.013 180000 16 -1.925 17.925 ... ... 0
0.002479 ... ... 0.013 0 0.013 181000 17 -1.925 18.925 ... ... 0
0.002285 ... ... 0.013 0 0.013 182000 18 -1.925 19.925 ... ... 0
0.002115 ... ... 0.013 0 0.013 183000 19 -1.925 20.925 ... ... 0
0.001966 ... ... 0.013 0 0.013 184000 20 -1.925 21.925 ... ... 0
0.001833 ... ... 0.013 0 0.013 185000 21 -1.925 22.925 ... ... 0
0.001715 ... ... 0.013 0 0.013 186000 22 -1.925 23.925 ... ... 0
0.001609 ... ... 0.013 0 0.013 187000 23 -1.925 24.925 ... ... 0
0.001514 ... ... 0.013 0 0.013 188000 24 -1.925 25.925 ... ... 0
0.001428 ... ... 0.013 0 0.013 189000 25 -1.925 26.925 ... ... 0
0.00135 ... ... 0.013 0 0.013 190000 26 -1.925 27.925 ... ... 0
0.001279 ... ... 0.013 0 0.013 191000 27 -1.925 28.925 ... ... 0
0.001214 ... ... 0.013 0 0.013 192000 28 -1.925 29.925 ... ... 0
0.001155 ... ... 0.013 0 0.013 193000 29 -1.925 30.925 ... ... 0
0.0011 ... ... 0.013 0 0.013 194000 30 -1.925 31.925 ... ... 0
0.00105 ... ... 0.013 0 0.013 195000 31 -1.925 32.925 ... ... 0
0.001004 ... ... 0.013 0 0.013 196000 32 -1.925 33.925 ... ... 0
0.000961 ... ... 0.013 0 0.013 197000 33 -1.925 34.925 ... ... 0
0.000921 ... ... 0.013 0 0.013 198000 34 -1.925 35.925 ... ... 0
0.000883 ... ... 0.013 0 0.013 199000 35 -1.925 36.925 ... ... 0
0.000849 ... ... 0.013 0 0.013 200000 36 -1.925 37.925 ... ... 0
0.000816 ... ... 0.013 0 0.013 201000 37 -1.925 38.925 ... ... 0
0.000786 ... ... 0.013 0 0.013 202000 38 -1.925 39.925 ... ... 0
0.000758 ... ... 0.013 0 0.013 203000 39 -1.925 40.925 ... ... 0
0.000731 ... ... 0.013 0 0.013 204000 40 -1.925 41.925 ... ... 0
0.000706 ... ... 0.013 0 0.013 205000 41 -1.925 42.925 ... ... 0
0.000683 ... ... 0.013 0 0.013 206000 42 -1.925 43.925 ... ... 0
0.000661 ... ... 0.013 0 0.013 207000 43 -1.925 44.925 ... ... 0
0.00064 ... ... 0.013 0 0.013 208000 44 -1.925 45.925 ... ... 0
0.000601 ... ... 0.013 0 0.013 210000 46 -1.925 47.925 ... ... 0
0.000566 ... ... 0.013 0 0.013 212000 48 -1.925 49.925 ... ... 0
0.000535 ... ... 0.013 0 0.013 214000 50 -1.925 51.925 ... ... 0
0.000507 ... ... 0.013 0 0.013 216000 52 -1.925 53.925 ... ... 0
0.000481 ... ... 0.013 0 0.013 218000 54 -1.925 55.925 ... ... 0
0.000458 ... ... 0.013 0 0.013 220000 56 -1.925 57.925 ... ... 0
0.000436 ... ... 0.013 0 0.013 222000 58 -1.925 59.925 ... ... 0
0.000416 ... ... 0.013 0 0.013 224000 60 -1.925 61.925 ... ... 0
0.000398 ... ... 0.013 0 0.013 226000 62 -1.925 63.925 ... ... 0
0.000381 ... ... 0.013 0 0.013 228000 64 -1.925 65.925 ... ... 0
0.000366 ... ... 0.013 0 0.013 230000 66 -1.925 67.925 ... ... 0
0.000351 ... ... 0.013 0 0.013 232000 68 -1.925 69.925 ... ... 0
0.000338 ... ... 0.013 0 0.013 234000 70 -1.925 71.925 ... ... 0
0.000326 ... ... 0.013 0 0.013 236000 72 -1.925 73.925 ... ... 0
0.000314 ... ... 0.013 0 0.013 238000 74 -1.925 75.925 ... ... 0
0.000303 ... ... 0.013 0 0.013 240000 76 -1.925 77.925 ... ... 0
0.000293 ... ... 0.013 0 0.013 242000 78 -1.925 79.925 ... ... 0
0.000283 ... ... 0.013 0 0.013 244000 80 -1.925 81.925 ... ... 0
0.000274 ... ... 0.013 0 0.013 246000 82 -1.925 83.925 ... ... 0
0.000266 ... ... 0.013 0 0.013 248000 84 -1.925 85.925 ... ... 0
0.000258 ... ... 0.013 0 0.013 250000 86 -1.925 87.925 ... ... 0
0.00025 ... ... 0.013 0 0.013 252000 88 -1.925 89.925 ... ... 0
0.000243 ... ... 0.013 0 0.013 254000 90 -1.925 91.925 ... ... 0
0.000236 ... ... 0.013 0 0.013 256000 92 -1.925 93.925 ... ... 0
0.00023 ... ... 0.013 0 0.013 258000 94 -1.925 95.925 ... ... 0
0.000223 ... ... 0.013 0 0.013 260000 96 -1.925 97.925 ... ... 0
0.000218 ... ... 0.013 0 0.013 262000 98 -1.925 99.925 ... ... 0
0.000212 ... ... 0.013 0 0.013 264000 100 -1.925 101.925 ... ... 0
0.000207 ... ... 0.013 0 0.013 266000 102 -1.925 103.925 ... ... 0
0.000202 ... ... 0.013 0 0.013 268000 104 -1.925 105.925 ... ... 0
0.000197 ... ... 0.013 0 0.013 270000 106 -1.925 107.925 ... ... 0
0.000192 ... ... 0.013 0 0.013 272000 108 -1.925 109.925 ... ... 0
0.000188 ... ... 0.013 0 0.013 274000 110 -1.925 111.925 ... ... 0
0.000184 ... ... 0.013 0 0.013 276000 112 -1.925 113.925 ... ... 0
0.00018 ... ... 0.013 0 0.013 278000 114 -1.925 115.925 ... ... 0
0.000176 ... ... 0.013 0 0.013 280000 116 -1.925 117.925 ... ... 0
0.000172 ... ... 0.013 0 0.013 282000 118 -1.925 119.925 ... ... 0
0.000169 ... ... 0.013 0 0.013 284000 120 -1.925 121.925 ... ... 0
0.000165 ... ... 0.013 0 0.013 286000 122 -1.925 123.925 ... ... 0
0.000162 ... ... 0.013 0 0.013 288000 124 -1.925 125.925 ... ... 0
0.000159 ... ... 0.013 0 0.013 290000 126 -1.925 127.925 ... ... 0
0.000156 ... ... 0.013 0 0.013 292000 128 -1.925 129.925 ... ... 0
0.000153 ... ... 0.013 0 0.013 294000 130 -1.925 131.925 ... ... 0
0.00015 ... ... 0.013 0 0.013 296000 132 -1.925 133.925 ... ... 0
0.000148 ... ... 0.013 0 0.013 298000 134 -1.925 135.925 ... ... 0
0.000145 ... ... 0.013 0 0.013 300000 136 -1.925 137.925 ... ... 0
0.000143 ... ... 0.013 0 0.013 302000 138 -1.925 139.925 ... ... 0
0.00014 ... ... 0.013 0 0.013 304000 140 -1.925 141.925 ... ... 0
0.000138 ... ... 0.013 0 0.013 306000 142 -1.925 143.925 ... ... 0
0.000135 ... ... 0.013 0 0.013 308000 144 -1.925 145.925 ... ... 0
0.000133 ... ... 0.013 0 0.013 310000 146 -1.925 147.925 ... ... 0
0.000131 ... ... 0.013 0 0.013 312000 148 -1.925 149.925 ... ... 0
0.000129 ... ... 0.013 0 0.013 314000 150 -1.925 151.925 ... ... 0
0.000127 ... ... 0.013 0 0.013 316000 152 -1.925 153.925 ... ... 0
0.000125 ... ... 0.013 0 0.013 318000 154 -1.925 155.925 ... ... 0
0.000123 ... ... 0.013 0 0.013 320000 156 -1.925 157.925 ... ... 0
0.000122 ... ... 0.013 0 0.013 322000 158 -1.925 159.925 ... ... 0
0.00012 ... ... 0.013 0 0.013 324000 160 -1.925 161.925 ... ... 0
0.000118 ... ... 0.013 0 0.013 326000 162 -1.925 163.925 ... ... 0
0.000116 ... ... 0.013 0 0.013 328000 164 -1.925 165.925 ... ... 0
0.000115 ... ... 0.013 0 0.013 330000 166 -1.925 167.925 ... ... 0
0.000113 ... ... 0.013 0 0.013 332000 168 -1.925 169.925 ... ... 0
0.000112 ... ... 0.013 0 0.013 334000 170 -1.925 171.925 ... ... 0
0.00011 ... ... 0.013 0 0.013 336000 172 -1.925 173.925 ... ... 0
0.000109 ... ... 0.013 0 0.013 338000 174 -1.925 175.925 ... ... 0
0.000107 ... ... 0.013 0 0.013 340000 176 -1.925 177.925 ... ... 0
0.000106 ... ... 0.013 0 0.013 342000 178 -1.925 179.925 ... ... 0
0.000105 ... ... 0.013 0 0.013 344000 180 -1.925 181.925 ... ... 0
0.000103 ... ... 0.013 0 0.013 346000 182 -1.925 183.925 ... ... 0
0.000102 ... ... 0.013 0 0.013 348000 184 -1.925 185.925 ... ... 0
0.000101 ... ... 0.013 0 0.013 350000 186 -1.925 187.925 ... ... 0
0.0001 ... ... 0.013 0 0.013 352000 188 -1.925 189.925 ... ... 0
0.000099 ... ... 0.013 0 0.013 354000 190 -1.925 191.925 ... ... 0
0.000097 ... ... 0.013 0 0.013 356000 192 -1.925 193.925 ... ... 0
0.000096 ... ... 0.013 0 0.013 358000 194 -1.925 195.925 ... ... 0
0.000095 ... ... 0.013 0 0.013 360000 196 -1.925 197.925 ... ... 0
0.000094 ... ... 0.013 0 0.013 362000 198 -1.925 199.925 ... ... 0
0.000093 ... ... 0.013 0 0.013 364000 200 -1.925 201.925 ... ... 0
0.000092 ... ... 0.013 0 0.013 366000 202 -1.925 203.925 ... ... 0
0.000091 ... ... 0.013 0 0.013 368000 204 -1.925 205.925 ... ... 0
0.00009 ... ... 0.013 0 0.013 370000 206 -1.925 207.925 ... ... 0
0.000089 ... ... 0.013 0 0.013 372000 208 -1.925 209.925 ... ... 0
0.000088 ... ... 0.013 0 0.013 374000 210 -1.925 211.925 ... ... 0
0.000087 ... ... 0.013 0 0.013 376000 212 -1.925 213.925 ... ... 0
0.000086 ... ... 0.013 0 0.013 378000 214 -1.925 215.925 ... ... 0
0.000086 ... ... 0.013 0 0.013 380000 216 -1.925 217.925 ... ... 0
0.000085 ... ... 0.013 0 0.013 382000 218 -1.925 219.925 ... ... 0
0.000084 ... ... 0.013 0 0.013 384000 220 -1.925 221.925 ... ... 0
0.000083 ... ... 0.013 0 0.013 386000 222 -1.925 223.925 ... ... 0
0.000082 ... ... 0.013 0 0.013 388000 224 -1.925 225.925 ... ... 0
0.000082 ... ... 0.013 0 0.013 390000 226 -1.925 227.925 ... ... 0
0.000081 ... ... 0.013 0 0.013 392000 228 -1.925 229.925 ... ... 0
0.00008 ... ... 0.013 0 0.013 394000 230 -1.925 231.925 ... ... 0
0.000079 ... ... 0.013 0 0.013 396000 232 -1.925 233.925 ... ... 0
0.000079 ... ... 0.013 0 0.013 398000 234 -1.925 235.925 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.