DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.975
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
0.001044 ... ... 107.500 -9.525 97.975 116000 0.013 0 0.013 ... ... 0.000075
0.001084 ... ... 105.500 -9.525 95.975 118000 0.013 0 0.013 ... ... 0.000079
0.001125 ... ... 103.500 -9.525 93.975 120000 0.013 0 0.013 ... ... 0.000083
0.001169 ... ... 101.500 -9.525 91.975 122000 0.013 0 0.013 ... ... 0.000087
0.001214 ... ... 99.500 -9.525 89.975 124000 0.013 0 0.013 ... ... 0.000092
0.001261 ... ... 97.500 -9.525 87.975 126000 0.013 0 0.013 ... ... 0.000097
0.001311 ... ... 95.500 -9.525 85.975 128000 0.013 0 0.013 ... ... 0.000102
0.001363 ... ... 93.500 -9.525 83.975 130000 0.013 0 0.013 ... ... 0.000108
0.001418 ... ... 91.500 -9.525 81.975 132000 0.013 0 0.013 ... ... 0.000114
0.001475 ... ... 89.500 -9.525 79.975 134000 0.013 0 0.013 ... ... 0.000121
0.001535 ... ... 87.500 -9.525 77.975 136000 0.013 0 0.013 ... ... 0.000128
0.001598 ... ... 85.500 -9.525 75.975 138000 0.013 0 0.013 ... ... 0.000135
0.001665 ... ... 83.500 -9.525 73.975 140000 0.013 0 0.013 ... ... 0.000143
0.001736 ... ... 81.500 -9.525 71.975 142000 0.025 0.013 0.013 ... ... 0.000241
0.00181 ... ... 79.500 -9.525 69.975 144000 0.025 0.013 0.013 ... ... 0.000255
0.001889 ... ... 77.500 -9.525 67.975 146000 0.025 0.013 0.013 ... ... 0.000271
0.001973 ... ... 75.500 -9.525 65.975 148000 0.050 0.025 0.025 ... ... 0.000444
0.002062 ... ... 73.500 -9.525 63.975 150000 0.050 0.025 0.025 ... ... 0.000473
0.002157 ... ... 71.500 -9.525 61.975 152000 0.075 0.050 0.025 ... ... 0.000639
0.002258 ... ... 69.500 -9.525 59.975 154000 0.100 0.050 0.050 ... ... 0.0008
0.002366 ... ... 67.500 -9.525 57.975 156000 0.125 0.075 0.050 ... ... 0.000962
0.002481 ... ... 65.500 -9.525 55.975 158000 0.150 0.075 0.075 ... ... 0.00113
0.002606 ... ... 63.500 -9.525 53.975 160000 0.200 0.100 0.100 ... ... 0.001394
0.00274 ... ... 61.500 -9.525 51.975 162000 0.250 0.125 0.125 ... ... 0.001656
0.002907 ... ... 59.500 -9.500 50 164000 0.325 0.175 0.150 ... ... 0.00199
0.003089 ... ... 57.500 -9.475 48.025 166000 0.400 0.200 0.200 ... ... 0.002323
0.003338 ... ... 55.500 -9.400 46.100 168000 0.500 0.250 0.250 ... ... 0.002713
0.003631 ... ... 53.500 -9.300 44.200 170000 0.600 0.300 0.300 ... ... 0.003105
0.003949 ... ... 51.525 -9.225 42.300 172000 0.750 0.375 0.375 ... ... 0.003581
0.004333 ... ... 49.575 -9.125 40.450 174000 0.900 0.450 0.450 ... ... 0.004052
0.004758 ... ... 47.650 -9.025 38.625 176000 1.075 0.525 0.550 ... ... 0.004555
0.005231 ... ... 45.750 -8.900 36.850 178000 1.275 0.600 0.675 ... ... 0.005082
0.005723 ... ... 43.875 -8.800 35.075 180000 1.525 0.725 0.800 ... ... 0.005643
0.006249 ... ... 42.025 -8.675 33.350 182000 1.775 0.800 0.975 ... ... 0.006204
0.006798 ... ... 40.200 -8.525 31.675 184000 2.075 0.925 1.150 ... ... 0.006783
0.007357 ... ... 38.425 -8.400 30.025 186000 2.425 1.075 1.350 ... ... 0.007366
0.00792 ... ... 36.675 -8.250 28.425 188000 2.800 1.200 1.600 ... ... 0.007946
0.008477 ... ... 34.950 -8.075 26.875 190000 3.225 1.375 1.850 ... ... 0.008515
0.009031 ... ... 33.250 -7.900 25.350 192000 3.675 1.525 2.150 ... ... 0.009077
0.009567 ... ... 31.600 -7.725 23.875 194000 4.175 1.675 2.500 ... ... 0.009618
0.010079 ... ... 30 -7.550 22.450 196000 4.750 1.875 2.875 ... ... 0.010114
0.010561 ... ... 28.425 -7.350 21.075 198000 5.350 2.075 3.275 ... ... 0.010592
0.010987 ... ... 26.900 -7.125 19.775 200000 6 2.275 3.725 ... ... 0.011032
0.011392 ... ... 25.425 -6.925 18.500 202000 6.700 2.475 4.225 ... ... 0.011431
0.011754 ... ... 23.975 -6.700 17.275 204000 7.450 2.675 4.775 ... ... 0.011785
0.012071 ... ... 22.600 -6.500 16.100 206000 8.250 2.900 5.350 ... ... 0.012091
0.012314 ... ... 21.250 -6.250 15 208000 9.125 3.150 5.975 ... ... 0.012323
0.012505 ... ... 19.975 -6.025 13.950 210000 10.025 3.350 6.675 ... ... 0.012529
0.01267 ... ... 18.725 -5.800 12.925 212000 11 3.600 7.400 ... ... 0.012655
0.012756 ... ... 17.525 -5.550 11.975 214000 12 3.825 8.175 ... ... 0.012755
0.012788 ... ... 16.400 -5.325 11.075 216000 13.075 4.075 9 ... ... 0.012775
0.012766 ... ... 15.300 -5.075 10.225 218000 14.200 4.325 9.875 ... ... 0.012742
0.012693 ... ... 14.250 -4.825 9.425 220000 15.350 4.550 10.800 ... ... 0.012682
0.012567 ... ... 13.275 -4.600 8.675 222000 16.575 4.775 11.800 ... ... 0.012546
0.012392 ... ... 12.325 -4.350 7.975 224000 17.850 5.025 12.825 ... ... 0.012361
0.012192 ... ... 11.425 -4.125 7.300 226000 19.150 5.250 13.900 ... ... 0.012152
0.011946 ... ... 10.600 -3.925 6.675 228000 20.500 5.475 15.025 ... ... 0.011898
0.011656 ... ... 9.800 -3.700 6.100 230000 21.900 5.700 16.200 ... ... 0.011603
0.011326 ... ... 9.050 -3.475 5.575 232000 23.350 5.925 17.425 ... ... 0.011269
0.010979 ... ... 8.325 -3.250 5.075 234000 24.825 6.150 18.675 ... ... 0.01092
0.010599 ... ... 7.675 -3.050 4.625 236000 26.325 6.350 19.975 ... ... 0.010555
0.010205 ... ... 7.050 -2.850 4.200 238000 27.875 6.525 21.350 ... ... 0.010163
0.009799 ... ... 6.475 -2.675 3.800 240000 29.475 6.750 22.725 ... ... 0.00975
0.009373 ... ... 5.925 -2.475 3.450 242000 31.075 6.925 24.150 ... ... 0.009341
0.008946 ... ... 5.425 -2.325 3.100 244000 32.725 7.100 25.625 ... ... 0.008919
0.008509 ... ... 4.950 -2.150 2.800 246000 34.400 7.250 27.150 ... ... 0.008497
0.00807 ... ... 4.525 -2 2.525 248000 36.125 7.450 28.675 ... ... 0.008078
0.007634 ... ... 4.125 -1.850 2.275 250000 37.850 7.600 30.250 ... ... 0.007666
0.007204 ... ... 3.750 -1.700 2.050 252000 39.600 7.750 31.850 ... ... 0.007263
0.006773 ... ... 3.400 -1.575 1.825 254000 41.375 7.875 33.500 ... ... 0.006873
0.006365 ... ... 3.100 -1.450 1.650 256000 43.175 8.025 35.150 ... ... 0.0065
0.005959 ... ... 2.800 -1.325 1.475 258000 45 8.150 36.850 ... ... 0.006149
0.005572 ... ... 2.550 -1.225 1.325 260000 46.825 8.250 38.575 ... ... 0.005807
0.005185 ... ... 2.300 -1.125 1.175 262000 48.700 8.400 40.300 ... ... 0.005507
0.004824 ... ... 2.075 -1.025 1.050 264000 50.575 8.500 42.075 ... ... 0.005221
0.004461 ... ... 1.875 -0.950 0.925 266000 52.450 8.600 43.850 ... ... 0.004946
0.004133 ... ... 1.675 -0.850 0.825 268000 54.350 8.700 45.650 ... ... 0.004703
0.003803 ... ... 1.500 -0.775 0.725 270000 56.275 8.800 47.475 ... ... 0.004495
0.003518 ... ... 1.350 -0.700 0.650 272000 58.200 8.875 49.325 ... ... 0.004298
0.003234 ... ... 1.225 -0.650 0.575 274000 60.150 8.975 51.175 ... ... 0.004135
0.002948 ... ... 1.100 -0.600 0.500 276000 62.100 9.050 53.050 ... ... 0.003983
0.002721 ... ... 0.975 -0.525 0.450 278000 64.075 9.125 54.950 ... ... 0.003862
0.002496 ... ... 0.875 -0.475 0.400 280000 66.050 9.200 56.850 ... ... 0.003749
0.00227 ... ... 0.775 -0.425 0.350 282000 68.025 9.275 58.750 ... ... 0.003644
0.002042 ... ... 0.700 -0.400 0.300 284000 70.025 9.325 60.700 ... ... 0.003565
0.001894 ... ... 0.625 -0.350 0.275 286000 72.025 9.400 62.625 ... ... 0.00349
0.001749 ... ... 0.550 -0.300 0.250 288000 74.025 9.450 64.575 ... ... 0.00342
0.001513 ... ... 0.500 -0.300 0.200 290000 76.025 9.475 66.550 ... ... 0.003353
0.001366 ... ... 0.425 -0.250 0.175 292000 78.025 9.500 68.525 ... ... 0.00329
0.001324 ... ... 0.375 -0.200 0.175 294000 80.025 9.525 70.500 ... ... 0.00323
0.001182 ... ... 0.350 -0.200 0.150 296000 82.025 9.525 72.500 ... ... 0.003173
0.001037 ... ... 0.300 -0.175 0.125 298000 84.025 9.525 74.500 ... ... 0.003118
0.000887 ... ... 0.275 -0.175 0.100 300000 86.025 9.525 76.500 ... ... 0.003066
0.000862 ... ... 0.250 -0.150 0.100 302000 88.025 9.525 78.500 ... ... 0.003017
0.000707 ... ... 0.200 -0.125 0.075 304000 90.025 9.525 80.500 ... ... 0.002969
0.000688 ... ... 0.175 -0.100 0.075 306000 92.025 9.525 82.500 ... ... 0.002924
0.000669 ... ... 0.175 -0.100 0.075 308000 94.025 9.525 84.500 ... ... 0.002881
0.000508 ... ... 0.150 -0.100 0.050 310000 96.025 9.525 86.500 ... ... 0.002839
0.000495 ... ... 0.125 -0.075 0.050 312000 98.025 9.525 88.500 ... ... 0.002799
0.000482 ... ... 0.100 -0.050 0.050 314000 100.025 9.525 90.500 ... ... 0.002761
0.000301 ... ... 0.100 -0.075 0.025 316000 102.025 9.525 92.500 ... ... 0.002724
0.000293 ... ... 0.075 -0.050 0.025 318000 104.025 9.525 94.500 ... ... 0.002689
0.000286 ... ... 0.075 -0.050 0.025 320000 106.025 9.525 96.500 ... ... 0.002655
0.000279 ... ... 0.075 -0.050 0.025 322000 108.025 9.525 98.500 ... ... 0.002622
0.000272 ... ... 0.050 -0.025 0.025 324000 110.025 9.525 100.500 ... ... 0.002591
0.000266 ... ... 0.050 -0.025 0.025 326000 112.025 9.525 102.500 ... ... 0.00256
0.00026 ... ... 0.050 -0.025 0.025 328000 114.025 9.525 104.500 ... ... 0.002531
0.000254 ... ... 0.050 -0.025 0.025 330000 116.025 9.525 106.500 ... ... 0.002503
0.000155 ... ... 0.025 -0.013 0.013 332000 118.025 9.525 108.500 ... ... 0.002475
0.000151 ... ... 0.025 -0.013 0.013 334000 120.025 9.525 110.500 ... ... 0.002449
0.000148 ... ... 0.025 -0.013 0.013 336000 122.025 9.525 112.500 ... ... 0.002423
0.000145 ... ... 0.025 -0.013 0.013 338000 124.025 9.525 114.500 ... ... 0.002399
0.000142 ... ... 0.025 -0.013 0.013 340000 126.025 9.525 116.500 ... ... 0.002375
0.000139 ... ... 0.025 -0.013 0.013 342000 128.025 9.525 118.500 ... ... 0.002351
0.000136 ... ... 0.025 -0.013 0.013 344000 130.025 9.525 120.500 ... ... 0.002329
0.000134 ... ... 0.025 -0.013 0.013 346000 132.025 9.525 122.500 ... ... 0.002307
0.000131 ... ... 0.013 0 0.013 348000 134.025 9.525 124.500 ... ... 0.002286
0.000129 ... ... 0.013 0 0.013 350000 136.025 9.525 126.500 ... ... 0.002265
0.000126 ... ... 0.013 0 0.013 352000 138.025 9.525 128.500 ... ... 0.002245
0.000124 ... ... 0.013 0 0.013 354000 140.025 9.525 130.500 ... ... 0.002226
0.000122 ... ... 0.013 0 0.013 356000 142.025 9.525 132.500 ... ... 0.002207
0.00012 ... ... 0.013 0 0.013 358000 144.025 9.525 134.500 ... ... 0.002189
0.000118 ... ... 0.013 0 0.013 360000 146.025 9.525 136.500 ... ... 0.002171
0.000116 ... ... 0.013 0 0.013 362000 148.025 9.525 138.500 ... ... 0.002154
0.000114 ... ... 0.013 0 0.013 364000 150.025 9.525 140.500 ... ... 0.002137
0.000112 ... ... 0.013 0 0.013 366000 152.025 9.525 142.500 ... ... 0.002121
0.00011 ... ... 0.013 0 0.013 368000 154.025 9.525 144.500 ... ... 0.002105
0.000108 ... ... 0.013 0 0.013 370000 156.025 9.525 146.500 ... ... 0.002089
0.000106 ... ... 0.013 0 0.013 372000 158.025 9.525 148.500 ... ... 0.002074
0.000105 ... ... 0.013 0 0.013 374000 160.025 9.525 150.500 ... ... 0.002059
0.000103 ... ... 0.013 0 0.013 376000 162.025 9.525 152.500 ... ... 0.002045
0.000102 ... ... 0.013 0 0.013 378000 164.025 9.525 154.500 ... ... 0.00203
0.0001 ... ... 0.013 0 0.013 380000 166.025 9.525 156.500 ... ... 0.002017
0.000099 ... ... 0.013 0 0.013 382000 168.025 9.525 158.500 ... ... 0.002003
0.000097 ... ... 0.013 0 0.013 384000 170.025 9.525 160.500 ... ... 0.00199
0.000096 ... ... 0.013 0 0.013 386000 172.025 9.525 162.500 ... ... 0.001977
0.000094 ... ... 0.013 0 0.013 388000 174.025 9.525 164.500 ... ... 0.001965
0.000093 ... ... 0.013 0 0.013 390000 176.025 9.525 166.500 ... ... 0.001953
0.000092 ... ... 0.013 0 0.013 392000 178.025 9.525 168.500 ... ... 0.001941
0.000091 ... ... 0.013 0 0.013 394000 180.025 9.525 170.500 ... ... 0.001929
0.000089 ... ... 0.013 0 0.013 396000 182.025 9.525 172.500 ... ... 0.001918
0.000088 ... ... 0.013 0 0.013 398000 184.025 9.525 174.500 ... ... 0.001907

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.