DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 187.025
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000777 ... ... ... ... 103.025 84000 0.013 ... ... ... ... 0.000058
0.000811 ... ... ... ... 101.025 86000 0.013 ... ... ... ... 0.000061
0.000846 ... ... 96.500 2.525 99.025 88000 0.013 0 0.013 ... ... 0.000065
0.000883 ... ... 94.500 2.525 97.025 90000 0.013 0 0.013 ... ... 0.000068
0.000921 ... ... 92.500 2.525 95.025 92000 0.013 0 0.013 ... ... 0.000072
0.00096 ... ... 90.500 2.525 93.025 94000 0.013 0 0.013 ... ... 0.000076
0.001002 ... ... 88.500 2.525 91.025 96000 0.013 0 0.013 ... ... 0.000081
0.001045 ... ... 86.500 2.525 89.025 98000 0.013 0 0.013 ... ... 0.000086
0.001091 ... ... 84.500 2.525 87.025 100000 0.013 0 0.013 ... ... 0.000091
0.001138 ... ... 82.500 2.525 85.025 102000 0.013 0 0.013 ... ... 0.000096
0.001188 ... ... 80.500 2.525 83.025 104000 0.013 0 0.013 ... ... 0.000102
0.001241 ... ... 78.500 2.525 81.025 106000 0.013 0 0.013 ... ... 0.000108
0.001296 ... ... 76.500 2.525 79.025 108000 0.013 0 0.013 ... ... 0.000114
0.001353 ... ... 74.500 2.525 77.025 110000 0.013 0 0.013 ... ... 0.000121
0.001414 ... ... 72.500 2.525 75.025 112000 0.013 0 0.013 ... ... 0.000129
0.001478 ... ... 70.500 2.525 73.025 114000 0.013 0 0.013 ... ... 0.000137
0.001546 ... ... 68.500 2.525 71.025 116000 0.013 0 0.013 ... ... 0.000146
0.001618 ... ... 66.500 2.525 69.025 118000 0.013 0 0.013 ... ... 0.000156
0.001694 ... ... 64.500 2.525 67.025 120000 0.013 0 0.013 ... ... 0.000166
0.001775 ... ... 62.500 2.525 65.025 122000 0.025 0 0.025 ... ... 0.00028
0.001861 ... ... 60.500 2.525 63.025 124000 0.025 0 0.025 ... ... 0.000299
0.001953 ... ... 58.500 2.525 61.025 126000 0.025 0 0.025 ... ... 0.00032
0.00205 ... ... 56.500 2.525 59.025 128000 0.050 0 0.050 ... ... 0.000526
0.002155 ... ... 54.500 2.525 57.025 130000 0.050 -0.025 0.075 ... ... 0.000564
0.002267 ... ... 52.500 2.525 55.025 132000 0.075 -0.025 0.100 ... ... 0.000766
0.002388 ... ... 50.500 2.525 53.025 134000 0.100 -0.025 0.125 ... ... 0.000965
0.002518 ... ... 48.500 2.525 51.025 136000 0.125 -0.050 0.175 ... ... 0.001168
0.002659 ... ... 46.500 2.525 49.025 138000 0.175 -0.050 0.225 ... ... 0.00149
0.002812 ... ... 44.550 2.475 47.025 140000 0.225 -0.075 0.300 ... ... 0.001809
0.003048 ... ... 42.600 2.475 45.075 142000 0.300 -0.075 0.375 ... ... 0.002216
0.003308 ... ... 40.675 2.450 43.125 144000 0.375 -0.100 0.475 ... ... 0.002623
0.003629 ... ... 38.800 2.400 41.200 146000 0.475 -0.125 0.600 ... ... 0.003099
0.004044 ... ... 36.925 2.400 39.325 148000 0.600 -0.125 0.725 ... ... 0.003632
0.004489 ... ... 35.100 2.350 37.450 150000 0.725 -0.175 0.900 ... ... 0.004168
0.005013 ... ... 33.300 2.325 35.625 152000 0.900 -0.200 1.100 ... ... 0.004787
0.005583 ... ... 31.550 2.275 33.825 154000 1.100 -0.225 1.325 ... ... 0.005434
0.006193 ... ... 29.825 2.225 32.050 156000 1.325 -0.275 1.600 ... ... 0.006105
0.006847 ... ... 28.150 2.175 30.325 158000 1.600 -0.300 1.900 ... ... 0.006805
0.007526 ... ... 26.500 2.150 28.650 160000 1.900 -0.350 2.250 ... ... 0.007514
0.008218 ... ... 24.925 2.075 27 162000 2.225 -0.425 2.650 ... ... 0.00823
0.008915 ... ... 23.375 2.025 25.400 164000 2.625 -0.475 3.100 ... ... 0.008942
0.009605 ... ... 21.875 1.975 23.850 166000 3.050 -0.525 3.575 ... ... 0.009645
0.010278 ... ... 20.450 1.900 22.350 168000 3.550 -0.575 4.125 ... ... 0.010312
0.010923 ... ... 19.075 1.825 20.900 170000 4.075 -0.650 4.725 ... ... 0.010962
0.011513 ... ... 17.750 1.775 19.525 172000 4.675 -0.700 5.375 ... ... 0.011554
0.012083 ... ... 16.475 1.700 18.175 174000 5.300 -0.800 6.100 ... ... 0.012124
0.01258 ... ... 15.250 1.650 16.900 176000 6 -0.850 6.850 ... ... 0.012621
0.013025 ... ... 14.100 1.575 15.675 178000 6.750 -0.925 7.675 ... ... 0.013063
0.013383 ... ... 13.025 1.500 14.525 180000 7.575 -1 8.575 ... ... 0.013417
0.013711 ... ... 12 1.400 13.400 182000 8.450 -1.075 9.525 ... ... 0.01371
0.013914 ... ... 11.025 1.350 12.375 184000 9.375 -1.150 10.525 ... ... 0.013939
0.014085 ... ... 10.100 1.275 11.375 186000 10.375 -1.200 11.575 ... ... 0.014072
0.014158 ... ... 9.250 1.200 10.450 188000 11.400 -1.300 12.700 ... ... 0.014172
0.014165 ... ... 8.450 1.125 9.575 190000 12.500 -1.375 13.875 ... ... 0.014173
0.014108 ... ... 7.700 1.050 8.750 192000 13.675 -1.425 15.100 ... ... 0.014079
0.013956 ... ... 7 1 8 194000 14.875 -1.500 16.375 ... ... 0.013953
0.013774 ... ... 6.350 0.925 7.275 196000 16.150 -1.550 17.700 ... ... 0.013736
0.013503 ... ... 5.750 0.875 6.625 198000 17.450 -1.650 19.100 ... ... 0.01349
0.013204 ... ... 5.200 0.800 6 200000 18.825 -1.700 20.525 ... ... 0.013161
0.012851 ... ... 4.675 0.750 5.425 202000 20.225 -1.775 22 ... ... 0.012808
0.01245 ... ... 4.225 0.675 4.900 204000 21.700 -1.800 23.500 ... ... 0.012385
0.012005 ... ... 3.800 0.625 4.425 206000 23.200 -1.850 25.050 ... ... 0.011946
0.011542 ... ... 3.400 0.575 3.975 208000 24.725 -1.925 26.650 ... ... 0.011488
0.011045 ... ... 3.050 0.525 3.575 210000 26.300 -1.975 28.275 ... ... 0.011
0.010536 ... ... 2.725 0.475 3.200 212000 27.925 -2 29.925 ... ... 0.010491
0.010009 ... ... 2.425 0.450 2.875 214000 29.575 -2.050 31.625 ... ... 0.009979
0.009478 ... ... 2.150 0.425 2.575 216000 31.250 -2.100 33.350 ... ... 0.009465
0.008946 ... ... 1.925 0.375 2.300 218000 32.950 -2.150 35.100 ... ... 0.008953
0.008417 ... ... 1.700 0.350 2.050 220000 34.675 -2.175 36.850 ... ... 0.008446
0.007894 ... ... 1.500 0.325 1.825 222000 36.450 -2.200 38.650 ... ... 0.007956
0.007369 ... ... 1.325 0.275 1.600 224000 38.225 -2.250 40.475 ... ... 0.007475
0.006871 ... ... 1.175 0.250 1.425 226000 40.050 -2.250 42.300 ... ... 0.007029
0.006399 ... ... 1.050 0.225 1.275 228000 41.875 -2.300 44.175 ... ... 0.006597
0.005929 ... ... 0.925 0.200 1.125 230000 43.725 -2.325 46.050 ... ... 0.006195
0.005455 ... ... 0.800 0.175 0.975 232000 45.575 -2.350 47.925 ... ... 0.005804
0.005053 ... ... 0.700 0.175 0.875 234000 47.475 -2.350 49.825 ... ... 0.005477
0.004609 ... ... 0.625 0.125 0.750 236000 49.350 -2.400 51.750 ... ... 0.005137
0.004259 ... ... 0.550 0.125 0.675 238000 51.275 -2.400 53.675 ... ... 0.00487
0.003855 ... ... 0.475 0.100 0.575 240000 53.200 -2.425 55.625 ... ... 0.004619
0.003573 ... ... 0.425 0.100 0.525 242000 55.125 -2.450 57.575 ... ... 0.004381
0.003227 ... ... 0.350 0.100 0.450 244000 57.075 -2.475 59.550 ... ... 0.004189
0.002953 ... ... 0.325 0.075 0.400 246000 59.050 -2.475 61.525 ... ... 0.004044
0.002681 ... ... 0.275 0.075 0.350 248000 61 -2.500 63.500 ... ... 0.003875
0.002407 ... ... 0.225 0.075 0.300 250000 63 -2.500 65.500 ... ... 0.003782
0.002128 ... ... 0.200 0.050 0.250 252000 64.975 -2.525 67.500 ... ... 0.003664
0.001949 ... ... 0.175 0.050 0.225 254000 66.975 -2.525 69.500 ... ... 0.003583
0.001773 ... ... 0.150 0.050 0.200 256000 68.975 -2.525 71.500 ... ... 0.003506
0.001599 ... ... 0.125 0.050 0.175 258000 70.975 -2.525 73.500 ... ... 0.003435
0.001424 ... ... 0.125 0.025 0.150 260000 72.975 -2.525 75.500 ... ... 0.003367
0.001248 ... ... 0.100 0.025 0.125 262000 74.975 -2.525 77.500 ... ... 0.003302
0.001066 ... ... 0.075 0.025 0.100 264000 76.975 -2.525 79.500 ... ... 0.003241
0.001032 ... ... 0.075 0.025 0.100 266000 78.975 -2.525 81.500 ... ... 0.003183
0.000846 ... ... 0.075 0 0.075 268000 80.975 -2.525 83.500 ... ... 0.003128
0.00082 ... ... 0.050 0.025 0.075 270000 82.975 -2.525 85.500 ... ... 0.003076
0.000623 ... ... 0.050 0 0.050 272000 84.975 -2.525 87.500 ... ... 0.003026
0.000604 ... ... 0.050 0 0.050 274000 86.975 -2.525 89.500 ... ... 0.002979
0.000587 ... ... 0.025 0.025 0.050 276000 88.975 -2.525 91.500 ... ... 0.002933
0.00057 ... ... 0.025 0.025 0.050 278000 90.975 -2.525 93.500 ... ... 0.00289
0.000356 ... ... 0.025 0 0.025 280000 92.975 -2.525 95.500 ... ... 0.002848
0.000346 ... ... 0.025 0 0.025 282000 94.975 -2.525 97.500 ... ... 0.002809
0.000337 ... ... 0.025 0 0.025 284000 96.975 -2.525 99.500 ... ... 0.00277
0.000328 ... ... 0.025 0 0.025 286000 98.975 -2.525 101.500 ... ... 0.002734
0.00032 ... ... 0.025 0 0.025 288000 100.975 -2.525 103.500 ... ... 0.002699
0.000312 ... ... 0.013 0.013 0.025 290000 102.975 -2.525 105.500 ... ... 0.002665
0.000304 ... ... 0.013 0.013 0.025 292000 104.975 -2.525 107.500 ... ... 0.002632
0.000186 ... ... 0.013 0 0.013 294000 106.975 -2.525 109.500 ... ... 0.002601
0.000181 ... ... 0.013 0 0.013 296000 108.975 -2.525 111.500 ... ... 0.002571
0.000177 ... ... 0.013 0 0.013 298000 110.975 -2.525 113.500 ... ... 0.002542
0.000173 ... ... 0.013 0 0.013 300000 112.975 -2.525 115.500 ... ... 0.002514
0.000169 ... ... 0.013 0 0.013 302000 114.975 -2.525 117.500 ... ... 0.002487
0.000165 ... ... 0.013 0 0.013 304000 116.975 -2.525 119.500 ... ... 0.002461
0.000162 ... ... 0.013 0 0.013 306000 118.975 -2.525 121.500 ... ... 0.002436
0.000158 ... ... 0.013 0 0.013 308000 120.975 -2.525 123.500 ... ... 0.002411
0.000155 ... ... 0.013 0 0.013 310000 122.975 -2.525 125.500 ... ... 0.002388
0.000152 ... ... 0.013 0 0.013 312000 124.975 -2.525 127.500 ... ... 0.002365
0.000149 ... ... 0.013 0 0.013 314000 126.975 -2.525 129.500 ... ... 0.002343
0.000146 ... ... 0.013 0 0.013 316000 128.975 -2.525 131.500 ... ... 0.002322
0.000143 ... ... 0.013 0 0.013 318000 130.975 -2.525 133.500 ... ... 0.002301
0.000141 ... ... 0.013 0 0.013 320000 132.975 -2.525 135.500 ... ... 0.002281
0.000138 ... ... 0.013 0 0.013 322000 134.975 -2.525 137.500 ... ... 0.002261
0.000135 ... ... 0.013 0 0.013 324000 136.975 -2.525 139.500 ... ... 0.002242
0.000133 ... ... 0.013 0 0.013 326000 138.975 -2.525 141.500 ... ... 0.002224
0.000131 ... ... 0.013 0 0.013 328000 140.975 -2.525 143.500 ... ... 0.002206
0.000128 ... ... 0.013 0 0.013 330000 142.975 -2.525 145.500 ... ... 0.002189
0.000126 ... ... 0.013 0 0.013 332000 144.975 -2.525 147.500 ... ... 0.002172
0.000124 ... ... 0.013 0 0.013 334000 146.975 -2.525 149.500 ... ... 0.002155
0.000122 ... ... 0.013 0 0.013 336000 148.975 -2.525 151.500 ... ... 0.002139
0.00012 ... ... 0.013 0 0.013 338000 150.975 -2.525 153.500 ... ... 0.002124
0.000118 ... ... 0.013 0 0.013 340000 152.975 -2.525 155.500 ... ... 0.002109
0.000116 ... ... 0.013 0 0.013 342000 154.975 -2.525 157.500 ... ... 0.002094
0.000114 ... ... 0.013 0 0.013 344000 156.975 -2.525 159.500 ... ... 0.00208
0.000113 ... ... 0.013 0 0.013 346000 158.975 -2.525 161.500 ... ... 0.002066
0.000111 ... ... 0.013 0 0.013 348000 160.975 -2.525 163.500 ... ... 0.002052
0.000109 ... ... 0.013 0 0.013 350000 162.975 -2.525 165.500 ... ... 0.002039
0.000108 ... ... 0.013 0 0.013 352000 164.975 -2.525 167.500 ... ... 0.002026
0.000106 ... ... 0.013 0 0.013 354000 166.975 -2.525 169.500 ... ... 0.002013
0.000105 ... ... 0.013 0 0.013 356000 168.975 -2.525 171.500 ... ... 0.002001
0.000103 ... ... 0.013 0 0.013 358000 170.975 -2.525 173.500 ... ... 0.001989
0.000102 ... ... 0.013 0 0.013 360000 172.975 -2.525 175.500 ... ... 0.001977
0.000101 ... ... 0.013 0 0.013 362000 174.975 -2.525 177.500 ... ... 0.001965
0.000099 ... ... 0.013 0 0.013 364000 176.975 -2.525 179.500 ... ... 0.001954
0.000098 ... ... 0.013 0 0.013 366000 178.975 -2.525 181.500 ... ... 0.001943
0.000097 ... ... 0.013 0 0.013 368000 180.975 -2.525 183.500 ... ... 0.001932
0.000095 ... ... 0.013 0 0.013 370000 182.975 -2.525 185.500 ... ... 0.001922
0.000094 ... ... 0.013 0 0.013 372000 184.975 -2.525 187.500 ... ... 0.001912
0.000093 ... ... 0.013 0 0.013 374000 186.975 -2.525 189.500 ... ... 0.001901
0.000092 ... ... 0.013 0 0.013 376000 188.975 -2.525 191.500 ... ... 0.001892
0.000091 ... ... 0.013 0 0.013 378000 190.975 -2.525 193.500 ... ... 0.001882
0.00009 ... ... 0.013 0 0.013 380000 192.975 -2.525 195.500 ... ... 0.001873
0.000089 ... ... 0.013 0 0.013 382000 194.975 -2.525 197.500 ... ... 0.001863
0.000088 ... ... 0.013 0 0.013 384000 196.975 -2.525 199.500 ... ... 0.001854
0.000087 ... ... 0.013 0 0.013 386000 198.975 -2.525 201.500 ... ... 0.001845
0.000086 ... ... 0.013 0 0.013 388000 200.975 -2.525 203.500 ... ... 0.001837
0.000085 ... ... 0.013 0 0.013 390000 202.975 -2.525 205.500 ... ... 0.001828
0.000084 ... ... 0.013 0 0.013 392000 204.975 -2.525 207.500 ... ... 0.00182
0.000083 ... ... 0.013 0 0.013 394000 206.975 -2.525 209.500 ... ... 0.001812
0.000082 ... ... 0.013 0 0.013 396000 208.975 -2.525 211.500 ... ... 0.001804
0.000081 ... ... 0.013 0 0.013 398000 210.975 -2.525 213.500 ... ... 0.001796

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.