DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.825
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.0002 ... ... 147.450 0.375 147.825 88000 ... ... 0.013 ... 0.425 0.000027
0.000207 ... ... 145.450 0.375 145.825 90000 ... ... 0.013 ... 0.425 0.000028
0.000214 ... ... 143.450 0.375 143.825 92000 ... ... 0.013 ... 0.425 0.000029
0.000221 ... ... 141.450 0.375 141.825 94000 ... ... 0.013 ... 0.425 0.000031
0.000228 ... ... 139.450 0.375 139.825 96000 ... ... 0.013 ... 0.425 0.000032
0.000236 ... ... 137.450 0.375 137.825 98000 ... ... 0.013 ... 0.425 0.000033
0.000244 ... ... 135.450 0.375 135.825 100000 ... ... 0.013 ... 0.425 0.000035
0.000252 ... ... 133.450 0.375 133.825 102000 ... ... 0.013 ... 0.425 0.000036
0.000261 ... ... 131.450 0.375 131.825 104000 ... ... 0.013 ... 0.425 0.000038
0.000269 ... ... 129.450 0.375 129.825 106000 ... ... 0.013 ... 0.425 0.000039
0.000278 ... ... 127.450 0.375 127.825 108000 ... ... 0.013 ... 0.425 0.000041
0.000288 ... ... 125.450 0.375 125.825 110000 ... ... 0.013 ... 0.425 0.000043
0.000297 ... ... 123.450 0.375 123.825 112000 ... ... 0.013 ... 0.425 0.000045
0.000307 ... ... 121.450 0.375 121.825 114000 ... ... 0.013 ... 0.425 0.000047
0.000317 ... ... 119.450 0.375 119.825 116000 ... ... 0.013 ... 0.425 0.000049
0.000328 ... ... 117.450 0.375 117.825 118000 ... ... 0.013 ... 0.425 0.000051
0.000339 ... ... 115.450 0.375 115.825 120000 ... ... 0.013 ... 0.425 0.000054
0.00035 ... ... 113.450 0.375 113.825 122000 ... ... 0.013 ... 0.425 0.000056
0.000362 ... ... 111.450 0.375 111.825 124000 ... ... 0.013 ... 0.425 0.000059
0.000374 ... ... 109.450 0.375 109.825 126000 ... ... 0.013 ... 0.425 0.000061
0.000387 ... ... 107.450 0.375 107.825 128000 ... ... 0.013 ... 0.425 0.000064
0.0004 ... ... 105.450 0.375 105.825 130000 ... ... 0.013 ... 0.425 0.000067
0.000413 ... ... 103.450 0.375 103.825 132000 ... ... 0.013 ... 0.425 0.00007
0.000428 ... ... 101.450 0.375 101.825 134000 ... ... 0.013 ... 0.425 0.000074
0.000442 ... ... 99.450 0.375 99.825 136000 ... ... 0.013 ... 0.425 0.000077
0.000458 ... ... 97.450 0.375 97.825 138000 ... ... 0.013 ... 0.425 0.000081
0.000474 ... ... 95.450 0.375 95.825 140000 ... ... 0.013 ... 0.425 0.000085
0.00049 ... ... 93.450 0.375 93.825 142000 ... ... 0.013 ... 0.425 0.000089
0.000508 ... ... 91.450 0.375 91.825 144000 ... ... 0.013 ... 0.425 0.000094
0.000526 ... ... 89.450 0.375 89.825 146000 ... ... 0.013 ... 0.425 0.000099
0.000545 ... ... 87.450 0.375 87.825 148000 ... ... 0.013 ... 0.425 0.000104
0.000565 ... ... 85.450 0.375 85.825 150000 ... ... 0.013 ... 0.425 0.000109
0.000586 ... ... 83.450 0.375 83.825 152000 ... ... 0.013 ... 0.425 0.000115
0.000607 ... ... 81.450 0.375 81.825 154000 ... ... 0.013 ... 0.425 0.000122
0.00063 ... ... 79.450 0.375 79.825 156000 ... ... 0.013 ... 0.425 0.000128
0.000655 ... ... 77.450 0.375 77.825 158000 ... ... 0.013 ... 0.425 0.000135
0.00068 ... ... 75.450 0.375 75.825 160000 ... ... 0.013 ... 0.425 0.000143
0.000707 ... ... 73.450 0.375 73.825 162000 ... ... 0.013 ... 0.425 0.000152
0.000735 ... ... 71.450 0.375 71.825 164000 ... ... 0.013 ... 0.425 0.000161
0.000765 ... ... 69.450 0.375 69.825 166000 ... ... 0.013 ... 0.425 0.00017
0.000797 ... ... 67.450 0.375 67.825 168000 ... ... 0.013 ... 0.425 0.000181
0.00083 ... ... 65.450 0.375 65.825 170000 ... ... 0.013 ... 0.425 0.000192
0.000866 ... ... 63.450 0.375 63.825 172000 ... ... 0.013 ... 0.425 0.000205
0.000904 ... ... 61.450 0.375 61.825 174000 ... ... 0.013 ... 0.425 0.000218
0.000945 ... ... 59.450 0.375 59.825 176000 ... ... 0.013 ... 0.425 0.000233
0.000989 ... ... 57.450 0.375 57.825 178000 ... ... 0.013 ... 0.425 0.00025
0.001035 ... ... 55.450 0.375 55.825 180000 ... ... 0.013 ... 0.425 0.000268
0.001085 ... ... 53.450 0.375 53.825 182000 ... ... 0.013 ... 0.425 0.000287
0.001139 ... ... 51.450 0.375 51.825 184000 ... ... 0.013 ... 0.425 0.000309
0.001197 ... ... 49.450 0.375 49.825 186000 ... ... 0.013 ... 0.425 0.000334
0.001261 ... ... 47.450 0.375 47.825 188000 ... ... 0.013 ... 0.425 0.000361
0.001329 ... ... 45.450 0.375 45.825 190000 ... ... 0.013 ... 0.425 0.000391
0.001404 ... ... 43.450 0.375 43.825 192000 ... ... 0.013 ... 0.425 0.000426
0.001487 ... ... 41.450 0.375 41.825 194000 ... ... 0.013 ... 0.425 0.000465
0.001577 ... ... 39.450 0.375 39.825 196000 ... ... 0.013 ... 0.425 0.000509
0.001677 ... ... 37.450 0.375 37.825 198000 ... ... 0.013 ... 0.425 0.00056
0.001788 ... ... 35.450 0.375 35.825 200000 ... ... 0.013 ... 0.425 0.000618
0.001913 ... ... 33.450 0.375 33.825 202000 ... ... 0.013 ... 0.425 0.000686
0.002053 ... ... 31.450 0.375 31.825 204000 ... ... 0.013 ... 0.425 0.000765
0.002211 ... ... 29.450 0.375 29.825 206000 ... ... 0.013 ... 0.425 0.000859
0.002393 ... ... 27.450 0.375 27.825 208000 ... ... 0.013 ... 0.425 0.000972
0.002603 ... ... 25.450 0.375 25.825 210000 ... ... 0.013 ... 0.425 0.001108
0.002848 ... ... 23.450 0.375 23.825 212000 ... ... 0.013 ... 0.425 0.001275
0.003138 ... ... 21.450 0.375 21.825 214000 ... ... 0.013 ... 0.425 0.001484
0.003486 ... ... 19.450 0.375 19.825 216000 ... ... 0.013 ... 0.425 0.001749
0.003913 ... ... 17.450 0.375 17.825 218000 ... ... 0.013 ... 0.425 0.002095
0.004448 ... ... 15.450 0.375 15.825 220000 ... ... 0.013 ... 0.425 0.002559
0.005137 ... ... 13.450 0.375 13.825 222000 ... ... 0.013 ... 0.425 0.003203
0.00606 ... ... 11.450 0.375 11.825 224000 ... ... 0.013 ... 0.425 0.004142
0.007358 ... ... 9.450 0.375 9.825 226000 ... ... 0.013 ... 0.425 0.005597
0.00932 ... ... 7.475 0.350 7.825 228000 ... ... 0.013 ... 0.425 0.008058
0.01263 ... ... 5.575 0.250 5.825 230000 ... ... 0.025 ... 0.425 0.018154
0.051347 ... ... 3.825 0.075 3.900 232000 ... ... 0.100 ... 0.425 0.053804
0.116211 ... ... 2.350 -0.125 2.225 234000 ... ... 0.400 ... 0.475 0.116493
0.149301 ... ... 1.275 -0.300 0.975 236000 ... ... 1.150 ... 1.550 0.149249
0.107365 ... 0.925 0.325 ... ... 238000 2.500 -0.650 3.150 ... ... 0.107142
0.046152 ... 0.425 0.075 ... ... 240000 4.250 -0.525 4.775 ... ... 0.047631
0.012332 ... 0.425 0.013 ... ... 242000 6.175 -0.450 6.625 ... ... 0.012536
0.008055 ... 0.425 0.013 ... ... 244000 8.175 -0.375 8.550 ... ... 0.009547
0.005767 ... 0.425 0.013 ... ... 246000 10.175 -0.375 10.550 ... ... 0.007734
0.00438 0.225 0.225 0.013 ... ... 248000 12.175 -0.375 12.550 ... ... 0.006516
0.003467 ... 0.425 0.013 ... ... 250000 14.175 -0.375 14.550 ... ... 0.005642
0.00283 ... 0.425 0.013 ... ... 252000 16.175 -0.375 16.550 ... ... 0.004984
0.002366 ... 0.425 0.013 ... ... 254000 18.175 -0.375 18.550 ... ... 0.004471
0.002015 ... 0.425 0.013 ... ... 256000 20.175 -0.375 20.550 ... ... 0.00406
0.001743 ... 0.425 0.013 ... ... 258000 22.175 -0.375 22.550 ... ... 0.003723
0.001527 ... 0.425 0.013 ... ... 260000 24.175 -0.375 24.550 ... ... 0.003442
0.001352 ... 0.425 0.013 ... ... 262000 26.175 -0.375 26.550 ... ... 0.003204
0.001208 ... 0.425 0.013 ... ... 264000 28.175 -0.375 28.550 ... ... 0.002999
0.001089 ... 0.425 0.013 ... ... 266000 30.175 -0.375 30.550 ... ... 0.002822
0.000987 ... 0.425 0.013 ... ... 268000 32.175 -0.375 32.550 ... ... 0.002667
0.000901 ... 0.425 0.013 ... ... 270000 34.175 -0.375 34.550 ... ... 0.00253
0.000827 ... 0.425 0.013 ... ... 272000 36.175 -0.375 36.550 ... ... 0.002408
0.000762 ... 0.425 0.013 ... ... 274000 38.175 -0.375 38.550 ... ... 0.002299
0.000706 ... 0.425 0.013 ... ... 276000 40.175 -0.375 40.550 ... ... 0.0022
0.000656 ... 0.425 0.013 ... ... 278000 42.175 -0.375 42.550 ... ... 0.002111
0.000612 ... 0.425 0.013 ... ... 280000 44.175 -0.375 44.550 ... ... 0.002031
0.000573 ... 0.425 0.013 ... ... 282000 46.175 -0.375 46.550 ... ... 0.001957
0.000538 ... 0.425 0.013 ... ... 284000 48.175 -0.375 48.550 ... ... 0.001889
0.000507 ... 0.425 0.013 ... ... 286000 50.175 -0.375 50.550 ... ... 0.001827
0.000478 ... 0.425 0.013 ... ... 288000 52.175 -0.375 52.550 ... ... 0.001769
0.000452 ... 0.425 0.013 ... ... 290000 54.175 -0.375 54.550 ... ... 0.001716
0.000429 ... 0.425 0.013 ... ... 292000 56.175 -0.375 56.550 ... ... 0.001666
0.000407 ... 0.425 0.013 ... ... 294000 58.175 -0.375 58.550 ... ... 0.00162
0.000388 ... 0.425 0.013 ... ... 296000 60.175 -0.375 60.550 ... ... 0.001577
0.00037 ... 0.425 0.013 ... ... 298000 62.175 -0.375 62.550 ... ... 0.001537
0.000353 ... 0.425 0.013 ... ... 300000 64.175 -0.375 64.550 ... ... 0.0015
0.000338 ... 0.425 0.013 ... ... 302000 66.175 -0.375 66.550 ... ... 0.001464
0.000323 ... 0.425 0.013 ... ... 304000 68.175 -0.375 68.550 ... ... 0.001431
0.00031 ... 0.425 0.013 ... ... 306000 70.175 -0.375 70.550 ... ... 0.0014
0.000298 ... 0.425 0.013 ... ... 308000 72.175 -0.375 72.550 ... ... 0.00137
0.000287 ... 0.425 0.013 ... ... 310000 74.175 -0.375 74.550 ... ... 0.001342
0.000276 ... 0.425 0.013 ... ... 312000 76.175 -0.375 76.550 ... ... 0.001315
0.000266 ... 0.425 0.013 ... ... 314000 78.175 -0.375 78.550 ... ... 0.00129
0.000256 ... 0.425 0.013 ... ... 316000 80.175 -0.375 80.550 ... ... 0.001266
0.000248 ... 0.425 0.013 ... ... 318000 82.175 -0.375 82.550 ... ... 0.001243
0.000239 ... 0.425 0.013 ... ... 320000 84.175 -0.375 84.550 ... ... 0.001222
0.000232 ... 0.425 0.013 ... ... 322000 86.175 -0.375 86.550 ... ... 0.001201
0.000224 ... 0.425 0.013 ... ... 324000 88.175 -0.375 88.550 ... ... 0.001181
0.000217 ... 0.425 0.013 ... ... 326000 90.175 -0.375 90.550 ... ... 0.001162
0.000211 ... 0.425 0.013 ... ... 328000 92.175 -0.375 92.550 ... ... 0.001144
0.000205 ... 0.425 0.013 ... ... 330000 94.175 -0.375 94.550 ... ... 0.001127
0.000199 ... 0.425 0.013 ... ... 332000 96.175 -0.375 96.550 ... ... 0.001111
0.000193 ... 0.425 0.013 ... ... 334000 98.175 -0.375 98.550 ... ... 0.001095
0.000188 ... 0.425 0.013 ... ... 336000 100.175 -0.375 100.550 ... ... 0.00108
0.000183 ... 0.425 0.013 ... ... 338000 102.175 -0.375 102.550 ... ... 0.001065
0.000178 ... 0.425 0.013 ... ... 340000 104.175 -0.375 104.550 ... ... 0.001051
0.000173 ... 0.425 0.013 ... ... 342000 106.175 -0.375 106.550 ... ... 0.001037
0.000169 ... 0.425 0.013 ... ... 344000 108.175 -0.375 108.550 ... ... 0.001024
0.000165 ... 0.425 0.013 ... ... 346000 110.175 -0.375 110.550 ... ... 0.001012
0.000161 ... 0.425 0.013 ... ... 348000 112.175 -0.375 112.550 ... ... 0.001
0.000157 ... 0.425 0.013 ... ... 350000 114.175 -0.375 114.550 ... ... 0.000988
0.000153 ... 0.425 0.013 ... ... 352000 116.175 -0.375 116.550 ... ... 0.000977
0.00015 ... 0.425 0.013 ... ... 354000 118.175 -0.375 118.550 ... ... 0.000966
0.000147 ... 0.425 0.013 ... ... 356000 120.175 -0.375 120.550 ... ... 0.000956
0.000143 ... 0.425 0.013 ... ... 358000 122.175 -0.375 122.550 ... ... 0.000945
0.00014 ... 0.425 0.013 ... ... 360000 124.175 -0.375 124.550 ... ... 0.000936
0.000137 ... 0.425 0.013 ... ... 362000 126.175 -0.375 126.550 ... ... 0.000926
0.000135 ... 0.425 0.013 ... ... 364000 128.175 -0.375 128.550 ... ... 0.000917
0.000132 ... 0.425 0.013 ... ... 366000 130.175 -0.375 130.550 ... ... 0.000908
0.000129 ... 0.425 0.013 ... ... 368000 132.175 -0.375 132.550 ... ... 0.000899
0.000127 ... 0.425 0.013 ... ... 370000 134.175 -0.375 134.550 ... ... 0.000891
0.000124 ... 0.425 0.013 ... ... 372000 136.175 -0.375 136.550 ... ... 0.000883
0.000122 ... 0.425 0.013 ... ... 374000 138.175 -0.375 138.550 ... ... 0.000875
0.00012 ... 0.425 0.013 ... ... 376000 140.175 -0.375 140.550 ... ... 0.000867
0.000117 ... 0.425 0.013 ... ... 378000 142.175 -0.375 142.550 ... ... 0.00086
0.000115 ... 0.425 0.013 ... ... 380000 144.175 -0.375 144.550 ... ... 0.000853
0.000113 ... 0.425 0.013 ... ... 382000 146.175 -0.375 146.550 ... ... 0.000846
0.000111 ... 0.425 0.013 ... ... 384000 148.175 -0.375 148.550 ... ... 0.000839
0.000109 ... 0.425 0.013 ... ... 386000 150.175 -0.375 150.550 ... ... 0.000832
0.000108 ... 0.425 0.013 ... ... 388000 152.175 -0.375 152.550 ... ... 0.000826
0.000106 ... 0.425 0.013 ... ... 390000 154.175 -0.375 154.550 ... ... 0.000819
0.000104 ... 0.425 0.013 ... ... 392000 156.175 -0.375 156.550 ... ... 0.000813
0.000102 ... 0.425 0.013 ... ... 394000 158.175 -0.375 158.550 ... ... 0.000807
0.000101 ... 0.425 0.013 ... ... 396000 160.175 -0.375 160.550 ... ... 0.000801
0.000099 ... 0.425 0.013 ... ... 398000 162.175 -0.375 162.550 ... ... 0.000796
0.000098 ... 0.425 0.013 ... ... 400000 164.175 -0.375 164.550 ... ... 0.00079
0.000096 ... 0.425 0.013 ... ... 402000 166.175 -0.375 166.550 ... ... 0.000785
0.000095 ... 0.425 0.013 ... ... 404000 168.175 -0.375 168.550 ... ... 0.000779
0.000093 ... 0.425 0.013 ... ... 406000 170.175 -0.375 170.550 ... ... 0.000774
0.000092 ... 0.425 0.013 ... ... 408000 172.175 -0.375 172.550 ... ... 0.000769
0.000091 ... 0.425 0.013 ... ... 410000 174.175 -0.375 174.550 ... ... 0.000764
0.000089 ... 0.425 0.013 ... ... 412000 176.175 -0.375 176.550 ... ... 0.00076
0.000088 ... 0.425 0.013 ... ... 414000 178.175 -0.375 178.550 ... ... 0.000755
0.000087 ... 0.425 0.013 ... ... 416000 180.175 -0.375 180.550 ... ... 0.00075
0.000086 ... 0.425 0.013 ... ... 418000 182.175 -0.375 182.550 ... ... 0.000746
0.000084 ... 0.425 0.013 ... ... 420000 184.175 -0.375 184.550 ... ... 0.000742
0.000083 ... 0.425 0.013 ... ... 422000 186.175 -0.375 186.550 ... ... 0.000737
0.000082 ... 0.425 0.013 ... ... 424000 188.175 -0.375 188.550 ... ... 0.000733
0.000081 ... 0.425 0.013 ... ... 426000 190.175 -0.375 190.550 ... ... 0.000729
0.00008 ... 0.425 0.013 ... ... 428000 192.175 -0.375 192.550 ... ... 0.000725
0.000079 ... 0.425 0.013 ... ... 430000 194.175 -0.375 194.550 ... ... 0.000721
0.000078 ... 0.425 0.013 ... ... 432000 196.175 -0.375 196.550 ... ... 0.000717
0.000077 ... 0.425 0.013 ... ... 434000 198.175 -0.375 198.550 ... ... 0.000713
0.000076 ... 0.425 0.013 ... ... 436000 200.175 -0.375 200.550 ... ... 0.00071
0.000075 ... 0.425 0.013 ... ... 438000 202.175 -0.375 202.550 ... ... 0.000706

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.