DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 264
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000134 ... ... 189.500 0.500 190 74000 0.013 0 0.013 ... ... 0.000014
0.000139 ... ... 187.500 0.500 188 76000 0.013 0 0.013 ... ... 0.000014
0.000144 ... ... 185.500 0.500 186 78000 0.013 0 0.013 ... ... 0.000015
0.000148 ... ... 183.500 0.500 184 80000 0.013 0 0.013 ... ... 0.000015
0.000153 ... ... 181.500 0.500 182 82000 0.013 0 0.013 ... ... 0.000016
0.000158 ... ... 179.500 0.500 180 84000 0.013 0 0.013 ... ... 0.000017
0.000164 ... ... 177.500 0.500 178 86000 0.013 0 0.013 ... ... 0.000017
0.000169 ... ... 175.500 0.500 176 88000 0.013 0 0.013 ... ... 0.000018
0.000174 ... ... 173.500 0.500 174 90000 0.013 0 0.013 ... ... 0.000019
0.00018 ... ... 171.500 0.500 172 92000 0.013 0 0.013 ... ... 0.00002
0.000186 ... ... 169.500 0.500 170 94000 0.013 0 0.013 ... ... 0.00002
0.000192 ... ... 167.500 0.500 168 96000 0.013 0 0.013 ... ... 0.000021
0.000198 ... ... 165.500 0.500 166 98000 0.013 0 0.013 ... ... 0.000022
0.000204 ... ... 163.500 0.500 164 100000 0.013 0 0.013 ... ... 0.000023
0.00021 ... ... 161.500 0.500 162 102000 0.013 0 0.013 ... ... 0.000024
0.000216 ... ... 159.500 0.500 160 104000 0.013 0 0.013 ... ... 0.000025
0.000223 ... ... 157.500 0.500 158 106000 0.013 0 0.013 ... ... 0.000026
0.00023 ... ... 155.500 0.500 156 108000 0.013 0 0.013 ... ... 0.000027
0.000237 ... ... 153.500 0.500 154 110000 0.013 0 0.013 ... ... 0.000028
0.000244 ... ... 151.500 0.500 152 112000 0.013 0 0.013 ... ... 0.000029
0.000251 ... ... 149.500 0.500 150 114000 0.013 0 0.013 ... ... 0.00003
0.000259 ... ... 147.500 0.500 148 116000 0.013 0 0.013 ... ... 0.000031
0.000266 ... ... 145.500 0.500 146 118000 0.013 0 0.013 ... ... 0.000032
0.000274 ... ... 143.500 0.500 144 120000 0.013 0 0.013 ... ... 0.000033
0.000282 ... ... 141.500 0.500 142 122000 0.013 0 0.013 ... ... 0.000035
0.000291 ... ... 139.500 0.500 140 124000 0.013 0 0.013 ... ... 0.000036
0.000299 ... ... 137.500 0.500 138 126000 0.013 0 0.013 ... ... 0.000038
0.000308 ... ... 135.500 0.500 136 128000 0.013 0 0.013 ... ... 0.000039
0.000318 ... ... 133.500 0.500 134 130000 0.013 0 0.013 ... ... 0.000041
0.000327 ... ... 131.500 0.500 132 132000 0.013 0 0.013 ... ... 0.000042
0.000337 ... ... 129.500 0.500 130 134000 0.013 0 0.013 ... ... 0.000044
0.000347 ... ... 127.500 0.500 128 136000 0.013 0 0.013 ... ... 0.000046
0.000357 ... ... 125.500 0.500 126 138000 0.013 0 0.013 ... ... 0.000048
0.000368 ... ... 123.500 0.500 124 140000 0.013 0 0.013 ... ... 0.00005
0.000379 ... ... 121.500 0.500 122 142000 0.013 0 0.013 ... ... 0.000052
0.00039 ... ... 119.500 0.500 120 144000 0.013 0 0.013 ... ... 0.000054
0.000402 ... ... 117.500 0.500 118 146000 0.013 0 0.013 ... ... 0.000056
0.000414 ... ... 115.500 0.500 116 148000 0.013 0 0.013 ... ... 0.000058
0.000427 ... ... 113.500 0.500 114 150000 0.013 0 0.013 ... ... 0.000061
0.00044 ... ... 111.500 0.500 112 152000 0.013 0 0.013 ... ... 0.000064
0.000454 ... ... 109.500 0.500 110 154000 0.013 0 0.013 ... ... 0.000066
0.000468 ... ... 107.500 0.500 108 156000 0.013 0 0.013 ... ... 0.000069
0.000483 ... ... 105.500 0.500 106 158000 0.013 0 0.013 ... ... 0.000072
0.000498 ... ... 103.500 0.500 104 160000 0.013 0 0.013 ... ... 0.000076
0.000514 ... ... 101.500 0.500 102 162000 0.013 0 0.013 ... ... 0.000079
0.00053 ... ... 99.500 0.500 100 164000 0.013 0 0.013 ... ... 0.000083
0.000547 ... ... 97.500 0.500 98 166000 0.013 0 0.013 ... ... 0.000087
0.000565 ... ... 95.500 0.500 96 168000 0.013 0 0.013 ... ... 0.000091
0.000584 ... ... 93.500 0.500 94 170000 0.013 0 0.013 ... ... 0.000095
0.000603 ... ... 91.500 0.500 92 172000 0.013 0 0.013 ... ... 0.0001
0.000623 ... ... 89.500 0.500 90 174000 0.013 0 0.013 ... ... 0.000104
0.000644 ... ... 87.500 0.500 88 176000 0.013 0 0.013 ... ... 0.00011
0.000667 ... ... 85.500 0.500 86 178000 0.013 0 0.013 ... ... 0.000115
0.00069 ... ... 83.500 0.500 84 180000 0.013 0 0.013 ... ... 0.000121
0.000714 ... ... 81.500 0.500 82 182000 0.013 0 0.013 ... ... 0.000127
0.00074 ... ... 79.500 0.500 80 184000 0.013 0 0.013 ... ... 0.000134
0.000767 ... ... 77.500 0.500 78 186000 0.013 0 0.013 ... ... 0.000142
0.000795 ... ... 75.500 0.500 76 188000 0.013 0 0.013 ... ... 0.000149
0.000825 ... ... 73.500 0.500 74 190000 0.013 0 0.013 ... ... 0.000158
0.000857 ... ... 71.500 0.500 72 192000 0.013 0 0.013 ... ... 0.000167
0.00089 ... ... 69.500 0.500 70 194000 0.013 0 0.013 ... ... 0.000177
0.000925 ... ... 67.500 0.500 68 196000 0.013 0 0.013 ... ... 0.000187
0.000963 ... ... 65.500 0.500 66 198000 0.013 0 0.013 ... ... 0.000199
0.001003 ... ... 63.500 0.500 64 200000 0.013 0 0.013 ... ... 0.000211
0.001045 ... ... 61.500 0.500 62 202000 0.013 0 0.013 ... ... 0.000225
0.00109 ... ... 59.500 0.500 60 204000 0.013 0 0.013 ... ... 0.00024
0.001139 ... ... 57.500 0.500 58 206000 0.013 0 0.013 ... ... 0.000256
0.001191 ... ... 55.500 0.500 56 208000 0.013 0 0.013 ... ... 0.000274
0.001246 ... ... 53.500 0.500 54 210000 0.013 0 0.013 ... ... 0.000294
0.001306 ... ... 51.500 0.500 52 212000 0.013 0 0.013 ... ... 0.000316
0.001371 ... ... 49.500 0.500 50 214000 0.013 0 0.013 ... ... 0.000341
0.001442 ... ... 47.500 0.500 48 216000 0.013 0 0.013 ... ... 0.000368
0.001518 ... ... 45.500 0.500 46 218000 0.013 0 0.013 ... ... 0.000398
0.001601 ... ... 43.500 0.500 44 220000 0.013 0 0.013 ... ... 0.000433
0.001692 ... ... 41.500 0.500 42 222000 0.013 0 0.013 ... ... 0.000471
0.001793 ... ... 39.500 0.500 40 224000 0.013 0 0.013 ... ... 0.000515
0.001904 ... ... 37.500 0.500 38 226000 0.013 0 0.013 ... ... 0.000566
0.002027 ... ... 35.500 0.500 36 228000 0.013 0 0.013 ... ... 0.000624
0.002165 ... ... 33.500 0.500 34 230000 0.013 0 0.013 ... ... 0.000691
0.00232 ... ... 31.500 0.500 32 232000 0.013 0 0.013 ... ... 0.00077
0.002496 ... ... 29.500 0.500 30 234000 0.013 0 0.013 ... ... 0.000863
0.002696 ... ... 27.500 0.500 28 236000 0.013 0 0.013 ... ... 0.000975
0.002928 ... ... 25.500 0.500 26 238000 0.013 0 0.013 ... ... 0.001109
0.003199 ... ... 23.500 0.500 24 240000 0.013 0 0.013 ... ... 0.001274
0.003518 ... ... 21.500 0.500 22 242000 0.013 0 0.013 ... ... 0.001479
0.003902 ... ... 19.500 0.500 20 244000 0.013 0 0.013 ... ... 0.001739
0.004371 ... ... 17.500 0.500 18 246000 0.013 0 0.013 ... ... 0.002079
0.004957 ... ... 15.500 0.500 16 248000 0.013 0 0.013 ... ... 0.002531
0.00571 ... ... 13.500 0.500 14 250000 0.013 0 0.013 ... ... 0.003158
0.006715 ... ... 11.500 0.500 12 252000 0.013 0 0.013 ... ... 0.004066
0.008121 ... ... 9.500 0.500 10 254000 0.013 0 0.013 ... ... 0.005464
0.010231 ... ... 7.500 0.500 8 256000 0.013 -0.013 0.025 ... ... 0.007806
0.021624 ... ... 5.575 0.450 6.025 258000 0.050 -0.025 0.075 ... ... 0.023576
0.056007 ... ... 3.775 0.375 4.150 260000 0.175 -0.100 0.275 ... ... 0.056739
0.100722 ... ... 2.250 0.275 2.525 262000 0.525 -0.225 0.750 ... ... 0.101025
0.121791 ... ... 1.150 0.150 1.300 264000 1.300 -0.325 1.625 ... ... 0.121791
0.102568 ... ... 0.475 0.050 0.525 266000 2.525 -0.450 2.975 ... ... 0.102259
0.058485 ... ... 0.150 0.025 0.175 268000 4.175 -0.475 4.650 ... ... 0.058938
0.024672 ... ... 0.050 0 0.050 270000 6.025 -0.500 6.525 ... ... 0.02263
0.008294 ... ... 0.013 0 0.013 272000 8 -0.500 8.500 ... ... 0.010871
0.005894 ... ... 0.013 0 0.013 274000 10 -0.500 10.500 ... ... 0.008761
0.004454 ... ... 0.013 0 0.013 276000 12 -0.500 12.500 ... ... 0.007354
0.003511 ... ... 0.013 0 0.013 278000 14 -0.500 14.500 ... ... 0.00635
0.002857 ... ... 0.013 0 0.013 280000 16 -0.500 16.500 ... ... 0.005596
0.002383 ... ... 0.013 0 0.013 282000 18 -0.500 18.500 ... ... 0.00501
0.002024 ... ... 0.013 0 0.013 284000 20 -0.500 20.500 ... ... 0.004541
0.001748 ... ... 0.013 0 0.013 286000 22 -0.500 22.500 ... ... 0.004158
0.001528 ... ... 0.013 0 0.013 288000 24 -0.500 24.500 ... ... 0.003838
0.001351 ... ... 0.013 0 0.013 290000 26 -0.500 26.500 ... ... 0.003568
0.001206 ... ... 0.013 0 0.013 292000 28 -0.500 28.500 ... ... 0.003336
0.001085 ... ... 0.013 0 0.013 294000 30 -0.500 30.500 ... ... 0.003135
0.000982 ... ... 0.013 0 0.013 296000 32 -0.500 32.500 ... ... 0.002959
0.000895 ... ... 0.013 0 0.013 298000 34 -0.500 34.500 ... ... 0.002804
0.000821 ... ... 0.013 0 0.013 300000 36 -0.500 36.500 ... ... 0.002666
0.000756 ... ... 0.013 0 0.013 302000 38 -0.500 38.500 ... ... 0.002543
0.000699 ... ... 0.013 0 0.013 304000 40 -0.500 40.500 ... ... 0.002432
0.000649 ... ... 0.013 0 0.013 306000 42 -0.500 42.500 ... ... 0.002332
0.000605 ... ... 0.013 0 0.013 308000 44 -0.500 44.500 ... ... 0.002241
0.000566 ... ... 0.013 0 0.013 310000 46 -0.500 46.500 ... ... 0.002157
0.000531 ... ... 0.013 0 0.013 312000 48 -0.500 48.500 ... ... 0.002081
0.000499 ... ... 0.013 0 0.013 314000 50 -0.500 50.500 ... ... 0.002011
0.000471 ... ... 0.013 0 0.013 316000 52 -0.500 52.500 ... ... 0.001946
0.000445 ... ... 0.013 0 0.013 318000 54 -0.500 54.500 ... ... 0.001886
0.000422 ... ... 0.013 0 0.013 320000 56 -0.500 56.500 ... ... 0.00183
0.0004 ... ... 0.013 0 0.013 322000 58 -0.500 58.500 ... ... 0.001778
0.000381 ... ... 0.013 0 0.013 324000 60 -0.500 60.500 ... ... 0.00173
0.000363 ... ... 0.013 0 0.013 326000 62 -0.500 62.500 ... ... 0.001685
0.000346 ... ... 0.013 0 0.013 328000 64 -0.500 64.500 ... ... 0.001642
0.000331 ... ... 0.013 0 0.013 330000 66 -0.500 66.500 ... ... 0.001602
0.000317 ... ... 0.013 0 0.013 332000 68 -0.500 68.500 ... ... 0.001565
0.000304 ... ... 0.013 0 0.013 334000 70 -0.500 70.500 ... ... 0.00153
0.000291 ... ... 0.013 0 0.013 336000 72 -0.500 72.500 ... ... 0.001496
0.00028 ... ... 0.013 0 0.013 338000 74 -0.500 74.500 ... ... 0.001465
0.000269 ... ... 0.013 0 0.013 340000 76 -0.500 76.500 ... ... 0.001435
0.000259 ... ... 0.013 0 0.013 342000 78 -0.500 78.500 ... ... 0.001406
0.00025 ... ... 0.013 0 0.013 344000 80 -0.500 80.500 ... ... 0.001379
0.000241 ... ... 0.013 0 0.013 346000 82 -0.500 82.500 ... ... 0.001354
0.000233 ... ... 0.013 0 0.013 348000 84 -0.500 84.500 ... ... 0.001329
0.000225 ... ... 0.013 0 0.013 350000 86 -0.500 86.500 ... ... 0.001306
0.000218 ... ... 0.013 0 0.013 352000 88 -0.500 88.500 ... ... 0.001284
0.000211 ... ... 0.013 0 0.013 354000 90 -0.500 90.500 ... ... 0.001263
0.000205 ... ... 0.013 0 0.013 356000 92 -0.500 92.500 ... ... 0.001242
0.000199 ... ... 0.013 0 0.013 358000 94 -0.500 94.500 ... ... 0.001223
0.000193 ... ... 0.013 0 0.013 360000 96 -0.500 96.500 ... ... 0.001204
0.000187 ... ... 0.013 0 0.013 362000 98 -0.500 98.500 ... ... 0.001187
0.000182 ... ... 0.013 0 0.013 364000 100 -0.500 100.500 ... ... 0.001169
0.000177 ... ... 0.013 0 0.013 366000 102 -0.500 102.500 ... ... 0.001153
0.000172 ... ... 0.013 0 0.013 368000 104 -0.500 104.500 ... ... 0.001137
0.000168 ... ... 0.013 0 0.013 370000 106 -0.500 106.500 ... ... 0.001122
0.000163 ... ... 0.013 0 0.013 372000 108 -0.500 108.500 ... ... 0.001107
0.000159 ... ... 0.013 0 0.013 374000 110 -0.500 110.500 ... ... 0.001093
0.000155 ... ... 0.013 0 0.013 376000 112 -0.500 112.500 ... ... 0.00108
0.000152 ... ... 0.013 0 0.013 378000 114 -0.500 114.500 ... ... 0.001067
0.000148 ... ... 0.013 0 0.013 380000 116 -0.500 116.500 ... ... 0.001054
0.000145 ... ... 0.013 0 0.013 382000 118 -0.500 118.500 ... ... 0.001042
0.000141 ... ... 0.013 0 0.013 384000 120 -0.500 120.500 ... ... 0.00103
0.000138 ... ... 0.013 0 0.013 386000 122 -0.500 122.500 ... ... 0.001019
0.000135 ... ... 0.013 0 0.013 388000 124 -0.500 124.500 ... ... 0.001007
0.000132 ... ... 0.013 0 0.013 390000 126 -0.500 126.500 ... ... 0.000997
0.000129 ... ... 0.013 0 0.013 392000 128 -0.500 128.500 ... ... 0.000986
0.000127 ... ... 0.013 0 0.013 394000 130 -0.500 130.500 ... ... 0.000976
0.000124 ... ... 0.013 0 0.013 396000 132 -0.500 132.500 ... ... 0.000967
0.000122 ... ... 0.013 0 0.013 398000 134 -0.500 134.500 ... ... 0.000957
0.000119 ... ... 0.013 0 0.013 400000 136 -0.500 136.500 ... ... 0.000948
0.000117 ... ... 0.013 0 0.013 402000 138 -0.500 138.500 ... ... 0.000939
0.000115 ... ... 0.013 0 0.013 404000 140 -0.500 140.500 ... ... 0.000931
0.000113 ... ... 0.013 0 0.013 406000 142 -0.500 142.500 ... ... 0.000922
0.000111 ... ... 0.013 0 0.013 408000 144 -0.500 144.500 ... ... 0.000914
0.000108 ... ... 0.013 0 0.013 410000 146 -0.500 146.500 ... ... 0.000906
0.000107 ... ... 0.013 0 0.013 412000 148 -0.500 148.500 ... ... 0.000898
0.000105 ... ... 0.013 0 0.013 414000 150 -0.500 150.500 ... ... 0.000891
0.000103 ... ... 0.013 0 0.013 416000 152 -0.500 152.500 ... ... 0.000884
0.000101 ... ... 0.013 0 0.013 418000 154 -0.500 154.500 ... ... 0.000877
0.000099 ... ... 0.013 0 0.013 420000 156 -0.500 156.500 ... ... 0.00087
0.000098 ... ... 0.013 0 0.013 422000 158 -0.500 158.500 ... ... 0.000863
0.000096 ... ... 0.013 0 0.013 424000 160 -0.500 160.500 ... ... 0.000856
0.000095 ... ... 0.013 0 0.013 426000 162 -0.500 162.500 ... ... 0.00085
0.000093 ... ... 0.013 0 0.013 428000 164 -0.500 164.500 ... ... 0.000844
0.000092 ... ... 0.013 0 0.013 430000 166 -0.500 166.500 ... ... 0.000838
0.00009 ... ... 0.013 0 0.013 432000 168 -0.500 168.500 ... ... 0.000832
0.000089 ... ... 0.013 0 0.013 434000 170 -0.500 170.500 ... ... 0.000826

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.