DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 182.850
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000771 ... ... 101.575 1.275 102.850 80000 0.013 0 0.013 ... ... 0.000057
0.000805 ... ... 99.575 1.275 100.850 82000 0.013 0 0.013 ... ... 0.00006
0.000841 ... ... 97.575 1.275 98.850 84000 0.013 0 0.013 ... ... 0.000064
0.000878 ... ... 95.575 1.275 96.850 86000 0.013 0 0.013 ... ... 0.000067
0.000917 ... ... 93.575 1.275 94.850 88000 0.013 0 0.013 ... ... 0.000071
0.000958 ... ... 91.575 1.275 92.850 90000 0.013 0 0.013 ... ... 0.000075
0.001001 ... ... 89.575 1.275 90.850 92000 0.013 0 0.013 ... ... 0.00008
0.001045 ... ... 87.575 1.275 88.850 94000 0.013 0 0.013 ... ... 0.000084
0.001091 ... ... 85.575 1.275 86.850 96000 0.013 0 0.013 ... ... 0.000089
0.00114 ... ... 83.575 1.275 84.850 98000 0.013 0 0.013 ... ... 0.000095
0.001191 ... ... 81.575 1.275 82.850 100000 0.013 0 0.013 ... ... 0.0001
0.001244 ... ... 79.575 1.275 80.850 102000 0.013 0 0.013 ... ... 0.000107
0.0013 ... ... 77.575 1.275 78.850 104000 0.013 0 0.013 ... ... 0.000113
0.001359 ... ... 75.575 1.275 76.850 106000 0.013 0 0.013 ... ... 0.00012
0.001422 ... ... 73.575 1.275 74.850 108000 0.013 0 0.013 ... ... 0.000128
0.001487 ... ... 71.575 1.275 72.850 110000 0.013 0 0.013 ... ... 0.000136
0.001557 ... ... 69.575 1.275 70.850 112000 0.013 0 0.013 ... ... 0.000145
0.00163 ... ... 67.575 1.275 68.850 114000 0.013 0 0.013 ... ... 0.000155
0.001708 ... ... 65.575 1.275 66.850 116000 0.013 0 0.013 ... ... 0.000165
0.001791 ... ... 63.575 1.275 64.850 118000 0.013 0 0.013 ... ... 0.000177
0.001878 ... ... 61.575 1.275 62.850 120000 0.013 -0.013 0.025 ... ... 0.000189
0.001972 ... ... 59.575 1.275 60.850 122000 0.025 0 0.025 ... ... 0.000319
0.002072 ... ... 57.575 1.275 58.850 124000 0.025 0 0.025 ... ... 0.000342
0.002179 ... ... 55.575 1.275 56.850 126000 0.025 -0.025 0.050 ... ... 0.000368
0.002294 ... ... 53.575 1.275 54.850 128000 0.050 -0.025 0.075 ... ... 0.000604
0.002418 ... ... 51.575 1.275 52.850 130000 0.075 -0.025 0.100 ... ... 0.000821
0.002551 ... ... 49.575 1.275 50.850 132000 0.100 -0.025 0.125 ... ... 0.001036
0.002695 ... ... 47.575 1.275 48.850 134000 0.125 -0.050 0.175 ... ... 0.001257
0.002852 ... ... 45.575 1.275 46.850 136000 0.175 -0.050 0.225 ... ... 0.001606
0.003023 ... ... 43.600 1.250 44.850 138000 0.225 -0.050 0.275 ... ... 0.001953
0.003281 ... ... 41.675 1.225 42.900 140000 0.300 -0.075 0.375 ... ... 0.002396
0.003568 ... ... 39.750 1.200 40.950 142000 0.400 -0.075 0.475 ... ... 0.002911
0.003957 ... ... 37.850 1.200 39.050 144000 0.500 -0.075 0.575 ... ... 0.003423
0.00441 ... ... 36 1.175 37.175 146000 0.625 -0.100 0.725 ... ... 0.003997
0.004925 ... ... 34.175 1.150 35.325 148000 0.800 -0.100 0.900 ... ... 0.004659
0.005518 ... ... 32.375 1.150 33.525 150000 0.975 -0.125 1.100 ... ... 0.005316
0.006137 ... ... 30.625 1.100 31.725 152000 1.200 -0.150 1.350 ... ... 0.006029
0.006823 ... ... 28.900 1.100 30 154000 1.450 -0.175 1.625 ... ... 0.006759
0.007533 ... ... 27.225 1.075 28.300 156000 1.725 -0.200 1.925 ... ... 0.007506
0.008262 ... ... 25.600 1.050 26.650 158000 2.050 -0.250 2.300 ... ... 0.008268
0.009003 ... ... 24.025 1 25.025 160000 2.425 -0.275 2.700 ... ... 0.00903
0.009745 ... ... 22.500 0.950 23.450 162000 2.850 -0.300 3.150 ... ... 0.009779
0.01046 ... ... 21.025 0.925 21.950 164000 3.325 -0.325 3.650 ... ... 0.010503
0.011145 ... ... 19.600 0.900 20.500 166000 3.850 -0.350 4.200 ... ... 0.011194
0.011817 ... ... 18.225 0.850 19.075 168000 4.425 -0.400 4.825 ... ... 0.011845
0.012399 ... ... 16.925 0.825 17.750 170000 5.050 -0.450 5.500 ... ... 0.012451
0.012957 ... ... 15.675 0.775 16.450 172000 5.750 -0.475 6.225 ... ... 0.012979
0.013401 ... ... 14.500 0.750 15.250 174000 6.500 -0.500 7 ... ... 0.013447
0.013813 ... ... 13.350 0.725 14.075 176000 7.300 -0.550 7.850 ... ... 0.013854
0.01413 ... ... 12.300 0.675 12.975 178000 8.175 -0.600 8.775 ... ... 0.014164
0.014414 ... ... 11.300 0.600 11.900 180000 9.100 -0.625 9.725 ... ... 0.014406
0.014561 ... ... 10.350 0.575 10.925 182000 10.075 -0.700 10.775 ... ... 0.014579
0.014638 ... ... 9.450 0.550 10 184000 11.125 -0.725 11.850 ... ... 0.014648
0.014645 ... ... 8.625 0.500 9.125 186000 12.250 -0.750 13 ... ... 0.014612
0.014549 ... ... 7.850 0.475 8.325 188000 13.400 -0.800 14.200 ... ... 0.014542
0.014386 ... ... 7.125 0.450 7.575 190000 14.625 -0.825 15.450 ... ... 0.014372
0.014158 ... ... 6.450 0.425 6.875 192000 15.900 -0.850 16.750 ... ... 0.014137
0.013868 ... ... 5.850 0.375 6.225 194000 17.225 -0.875 18.100 ... ... 0.013841
0.013546 ... ... 5.275 0.325 5.600 196000 18.600 -0.925 19.525 ... ... 0.013487
0.013141 ... ... 4.750 0.300 5.050 198000 20.025 -0.950 20.975 ... ... 0.013081
0.012686 ... ... 4.275 0.275 4.550 200000 21.500 -0.975 22.475 ... ... 0.012628
0.012191 ... ... 3.850 0.250 4.100 202000 23.025 -1 24.025 ... ... 0.012136
0.011662 ... ... 3.450 0.250 3.700 204000 24.600 -1.025 25.625 ... ... 0.011613
0.011124 ... ... 3.100 0.225 3.325 206000 26.200 -1.050 27.250 ... ... 0.011083
0.010568 ... ... 2.800 0.200 3 208000 27.850 -1.075 28.925 ... ... 0.010536
0.010011 ... ... 2.525 0.175 2.700 210000 29.550 -1.075 30.625 ... ... 0.009987
0.009457 ... ... 2.275 0.150 2.425 212000 31.275 -1.100 32.375 ... ... 0.009449
0.008912 ... ... 2.050 0.150 2.200 214000 33.025 -1.100 34.125 ... ... 0.008927
0.008384 ... ... 1.850 0.150 2 216000 34.800 -1.100 35.900 ... ... 0.008423
0.007868 ... ... 1.675 0.125 1.800 218000 36.575 -1.150 37.725 ... ... 0.007935
0.007372 ... ... 1.500 0.125 1.625 220000 38.400 -1.150 39.550 ... ... 0.00748
0.006903 ... ... 1.350 0.125 1.475 222000 40.225 -1.175 41.400 ... ... 0.007042
0.006442 ... ... 1.225 0.100 1.325 224000 42.075 -1.175 43.250 ... ... 0.006635
0.006013 ... ... 1.100 0.100 1.200 226000 43.950 -1.175 45.125 ... ... 0.006264
0.005591 ... ... 0.975 0.100 1.075 228000 45.825 -1.175 47 ... ... 0.005911
0.005208 ... ... 0.875 0.100 0.975 230000 47.700 -1.175 48.875 ... ... 0.005572
0.004831 ... ... 0.775 0.100 0.875 232000 49.600 -1.200 50.800 ... ... 0.005272
0.004458 ... ... 0.675 0.100 0.775 234000 51.525 -1.175 52.700 ... ... 0.005014
0.004134 ... ... 0.600 0.100 0.700 236000 53.450 -1.175 54.625 ... ... 0.004771
0.003814 ... ... 0.525 0.100 0.625 238000 55.375 -1.200 56.575 ... ... 0.004541
0.003554 ... ... 0.475 0.100 0.575 240000 57.325 -1.200 58.525 ... ... 0.004353
0.003239 ... ... 0.400 0.100 0.500 242000 59.275 -1.200 60.475 ... ... 0.004178
0.002988 ... ... 0.350 0.100 0.450 244000 61.225 -1.225 62.450 ... ... 0.004013
0.00274 ... ... 0.325 0.075 0.400 246000 63.200 -1.225 64.425 ... ... 0.003886
0.002569 ... ... 0.275 0.100 0.375 248000 65.175 -1.250 66.425 ... ... 0.003769
0.002326 ... ... 0.250 0.075 0.325 250000 67.150 -1.275 68.425 ... ... 0.003658
0.002078 ... ... 0.200 0.075 0.275 252000 69.150 -1.275 70.425 ... ... 0.003581
0.001919 ... ... 0.175 0.075 0.250 254000 71.150 -1.275 72.425 ... ... 0.003508
0.001762 ... ... 0.150 0.075 0.225 256000 73.150 -1.275 74.425 ... ... 0.00344
0.001607 ... ... 0.125 0.075 0.200 258000 75.150 -1.275 76.425 ... ... 0.003375
0.001452 ... ... 0.125 0.050 0.175 260000 77.150 -1.275 78.425 ... ... 0.003313
0.001297 ... ... 0.100 0.050 0.150 262000 79.150 -1.275 80.425 ... ... 0.003254
0.001138 ... ... 0.100 0.025 0.125 264000 81.150 -1.275 82.425 ... ... 0.003199
0.001105 ... ... 0.075 0.050 0.125 266000 83.150 -1.275 84.425 ... ... 0.003146
0.000945 ... ... 0.075 0.025 0.100 268000 85.150 -1.275 86.425 ... ... 0.003095
0.000776 ... ... 0.050 0.025 0.075 270000 87.150 -1.275 88.425 ... ... 0.003047
0.000755 ... ... 0.050 0.025 0.075 272000 89.150 -1.275 90.425 ... ... 0.003001
0.000734 ... ... 0.050 0.025 0.075 274000 91.150 -1.275 92.425 ... ... 0.002957
0.000558 ... ... 0.050 0 0.050 276000 93.150 -1.275 94.425 ... ... 0.002915
0.000543 ... ... 0.025 0.025 0.050 278000 95.150 -1.275 96.425 ... ... 0.002874
0.000529 ... ... 0.025 0.025 0.050 280000 97.150 -1.275 98.425 ... ... 0.002836
0.000516 ... ... 0.025 0.025 0.050 282000 99.150 -1.275 100.425 ... ... 0.002799
0.000322 ... ... 0.025 0 0.025 284000 101.150 -1.275 102.425 ... ... 0.002763
0.000314 ... ... 0.025 0 0.025 286000 103.150 -1.275 104.425 ... ... 0.002729
0.000306 ... ... 0.025 0 0.025 288000 105.150 -1.275 106.425 ... ... 0.002696
0.000299 ... ... 0.025 0 0.025 290000 107.150 -1.275 108.425 ... ... 0.002664
0.000292 ... ... 0.013 0.013 0.025 292000 109.150 -1.275 110.425 ... ... 0.002634
0.000285 ... ... 0.013 0.013 0.025 294000 111.150 -1.275 112.425 ... ... 0.002604
0.000279 ... ... 0.013 0.013 0.025 296000 113.150 -1.275 114.425 ... ... 0.002576
0.00017 ... ... 0.013 0 0.013 298000 115.150 -1.275 116.425 ... ... 0.002548
0.000167 ... ... 0.013 0 0.013 300000 117.150 -1.275 118.425 ... ... 0.002522
0.000163 ... ... 0.013 0 0.013 302000 119.150 -1.275 120.425 ... ... 0.002496
0.00016 ... ... 0.013 0 0.013 304000 121.150 -1.275 122.425 ... ... 0.002472
0.000156 ... ... 0.013 0 0.013 306000 123.150 -1.275 124.425 ... ... 0.002448
0.000153 ... ... 0.013 0 0.013 308000 125.150 -1.275 126.425 ... ... 0.002425
0.00015 ... ... 0.013 0 0.013 310000 127.150 -1.275 128.425 ... ... 0.002402
0.000147 ... ... 0.013 0 0.013 312000 129.150 -1.275 130.425 ... ... 0.002381
0.000144 ... ... 0.013 0 0.013 314000 131.150 -1.275 132.425 ... ... 0.002359
0.000142 ... ... 0.013 0 0.013 316000 133.150 -1.275 134.425 ... ... 0.002339
0.000139 ... ... 0.013 0 0.013 318000 135.150 -1.275 136.425 ... ... 0.002319
0.000137 ... ... 0.013 0 0.013 320000 137.150 -1.275 138.425 ... ... 0.0023
0.000134 ... ... 0.013 0 0.013 322000 139.150 -1.275 140.425 ... ... 0.002281
0.000132 ... ... 0.013 0 0.013 324000 141.150 -1.275 142.425 ... ... 0.002263
0.000129 ... ... 0.013 0 0.013 326000 143.150 -1.275 144.425 ... ... 0.002246
0.000127 ... ... 0.013 0 0.013 328000 145.150 -1.275 146.425 ... ... 0.002229
0.000125 ... ... 0.013 0 0.013 330000 147.150 -1.275 148.425 ... ... 0.002212
0.000123 ... ... 0.013 0 0.013 332000 149.150 -1.275 150.425 ... ... 0.002196
0.000121 ... ... 0.013 0 0.013 334000 151.150 -1.275 152.425 ... ... 0.00218
0.000119 ... ... 0.013 0 0.013 336000 153.150 -1.275 154.425 ... ... 0.002165
0.000117 ... ... 0.013 0 0.013 338000 155.150 -1.275 156.425 ... ... 0.00215
0.000116 ... ... 0.013 0 0.013 340000 157.150 -1.275 158.425 ... ... 0.002135
0.000114 ... ... 0.013 0 0.013 342000 159.150 -1.275 160.425 ... ... 0.002121
0.000112 ... ... 0.013 0 0.013 344000 161.150 -1.275 162.425 ... ... 0.002107
0.00011 ... ... 0.013 0 0.013 346000 163.150 -1.275 164.425 ... ... 0.002093
0.000109 ... ... 0.013 0 0.013 348000 165.150 -1.275 166.425 ... ... 0.00208
0.000107 ... ... 0.013 0 0.013 350000 167.150 -1.275 168.425 ... ... 0.002067
0.000106 ... ... 0.013 0 0.013 352000 169.150 -1.275 170.425 ... ... 0.002055
0.000104 ... ... 0.013 0 0.013 354000 171.150 -1.275 172.425 ... ... 0.002043
0.000103 ... ... 0.013 0 0.013 356000 173.150 -1.275 174.425 ... ... 0.002031
0.000102 ... ... 0.013 0 0.013 358000 175.150 -1.275 176.425 ... ... 0.002019
0.0001 ... ... 0.013 0 0.013 360000 177.150 -1.275 178.425 ... ... 0.002007
0.000099 ... ... 0.013 0 0.013 362000 179.150 -1.275 180.425 ... ... 0.001996
0.000098 ... ... 0.013 0 0.013 364000 181.150 -1.275 182.425 ... ... 0.001985
0.000096 ... ... 0.013 0 0.013 366000 183.150 -1.275 184.425 ... ... 0.001975
0.000095 ... ... 0.013 0 0.013 368000 185.150 -1.275 186.425 ... ... 0.001964
0.000094 ... ... 0.013 0 0.013 370000 187.150 -1.275 188.425 ... ... 0.001954
0.000093 ... ... 0.013 0 0.013 372000 189.150 -1.275 190.425 ... ... 0.001944
0.000092 ... ... 0.013 0 0.013 374000 191.150 -1.275 192.425 ... ... 0.001934
0.000091 ... ... 0.013 0 0.013 376000 193.150 -1.275 194.425 ... ... 0.001925
0.00009 ... ... 0.013 0 0.013 378000 195.150 -1.275 196.425 ... ... 0.001915
0.000089 ... ... 0.013 0 0.013 380000 197.150 -1.275 198.425 ... ... 0.001906
0.000088 ... ... 0.013 0 0.013 382000 199.150 -1.275 200.425 ... ... 0.001897
0.000087 ... ... 0.013 0 0.013 384000 201.150 -1.275 202.425 ... ... 0.001888
0.000086 ... ... 0.013 0 0.013 386000 203.150 -1.275 204.425 ... ... 0.001879
0.000085 ... ... 0.013 0 0.013 388000 205.150 -1.275 206.425 ... ... 0.001871
0.000084 ... ... 0.013 0 0.013 390000 207.150 -1.275 208.425 ... ... 0.001863
0.000083 ... ... 0.013 0 0.013 392000 209.150 -1.275 210.425 ... ... 0.001855
0.000082 ... ... 0.013 0 0.013 394000 211.150 -1.275 212.425 ... ... 0.001846
0.000081 ... ... 0.013 0 0.013 396000 213.150 -1.275 214.425 ... ... 0.001839
0.00008 ... ... 0.013 0 0.013 398000 215.150 -1.275 216.425 ... ... 0.001831

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.