DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 176.500
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00078 ... ... 102.500 -2 100.500 76000 0.013 0 0.013 ... ... 0.000058
0.000816 ... ... 100.500 -2 98.500 78000 0.013 0 0.013 ... ... 0.000062
0.000854 ... ... 98.500 -2 96.500 80000 0.013 0 0.013 ... ... 0.000065
0.000893 ... ... 96.500 -2 94.500 82000 0.013 0 0.013 ... ... 0.000069
0.000934 ... ... 94.500 -2 92.500 84000 0.013 0 0.013 ... ... 0.000073
0.000977 ... ... 92.500 -2 90.500 86000 0.013 0 0.013 ... ... 0.000078
0.001022 ... ... 90.500 -2 88.500 88000 0.013 0 0.013 ... ... 0.000083
0.001069 ... ... 88.500 -2 86.500 90000 0.013 0 0.013 ... ... 0.000088
0.001118 ... ... 86.500 -2 84.500 92000 0.013 0 0.013 ... ... 0.000093
0.00117 ... ... 84.500 -2 82.500 94000 0.013 0 0.013 ... ... 0.000099
0.001224 ... ... 82.500 -2 80.500 96000 0.013 0 0.013 ... ... 0.000105
0.001281 ... ... 80.500 -2 78.500 98000 0.013 0 0.013 ... ... 0.000111
0.001341 ... ... 78.500 -2 76.500 100000 0.013 0 0.013 ... ... 0.000119
0.001404 ... ... 76.500 -2 74.500 102000 0.013 0 0.013 ... ... 0.000126
0.001471 ... ... 74.500 -2 72.500 104000 0.013 0 0.013 ... ... 0.000135
0.001541 ... ... 72.500 -2 70.500 106000 0.013 0 0.013 ... ... 0.000144
0.001615 ... ... 70.500 -2 68.500 108000 0.013 0 0.013 ... ... 0.000153
0.001694 ... ... 68.500 -2 66.500 110000 0.013 0 0.013 ... ... 0.000164
0.001778 ... ... 66.500 -2 64.500 112000 0.013 0 0.013 ... ... 0.000175
0.001868 ... ... 64.500 -2 62.500 114000 0.013 0 0.013 ... ... 0.000188
0.001963 ... ... 62.500 -2 60.500 116000 0.025 0.013 0.013 ... ... 0.000317
0.002064 ... ... 60.500 -2 58.500 118000 0.025 0 0.025 ... ... 0.000341
0.002173 ... ... 58.500 -2 56.500 120000 0.025 0 0.025 ... ... 0.000366
0.00229 ... ... 56.500 -2 54.500 122000 0.050 0.025 0.025 ... ... 0.000603
0.002416 ... ... 54.500 -2 52.500 124000 0.050 0 0.050 ... ... 0.00065
0.002552 ... ... 52.500 -2 50.500 126000 0.075 0 0.075 ... ... 0.000885
0.002699 ... ... 50.500 -2 48.500 128000 0.100 0 0.100 ... ... 0.001119
0.002858 ... ... 48.500 -2 46.500 130000 0.150 0.025 0.125 ... ... 0.001492
0.003032 ... ... 46.500 -2 44.500 132000 0.200 0.025 0.175 ... ... 0.001855
0.003259 ... ... 44.500 -1.975 42.525 134000 0.250 0.025 0.225 ... ... 0.002224
0.003549 ... ... 42.550 -1.975 40.575 136000 0.325 0.025 0.300 ... ... 0.002697
0.003909 ... ... 40.600 -1.950 38.650 138000 0.425 0.050 0.375 ... ... 0.00325
0.004342 ... ... 38.700 -1.950 36.750 140000 0.550 0.075 0.475 ... ... 0.003864
0.004876 ... ... 36.800 -1.900 34.900 142000 0.700 0.100 0.600 ... ... 0.004528
0.005471 ... ... 34.950 -1.875 33.075 144000 0.875 0.125 0.750 ... ... 0.005231
0.00612 ... ... 33.125 -1.850 31.275 146000 1.075 0.125 0.950 ... ... 0.005967
0.006831 ... ... 31.350 -1.825 29.525 148000 1.300 0.150 1.150 ... ... 0.006734
0.007577 ... ... 29.600 -1.800 27.800 150000 1.575 0.175 1.400 ... ... 0.007537
0.008356 ... ... 27.900 -1.775 26.125 152000 1.900 0.225 1.675 ... ... 0.008354
0.00915 ... ... 26.250 -1.750 24.500 154000 2.250 0.225 2.025 ... ... 0.009173
0.009943 ... ... 24.625 -1.700 22.925 156000 2.675 0.300 2.375 ... ... 0.009976
0.010707 ... ... 23.075 -1.650 21.425 158000 3.125 0.325 2.800 ... ... 0.010767
0.01146 ... ... 21.550 -1.600 19.950 160000 3.650 0.375 3.275 ... ... 0.01151
0.012156 ... ... 20.100 -1.550 18.550 162000 4.225 0.425 3.800 ... ... 0.012208
0.012805 ... ... 18.700 -1.500 17.200 164000 4.850 0.475 4.375 ... ... 0.012858
0.013403 ... ... 17.375 -1.475 15.900 166000 5.525 0.500 5.025 ... ... 0.013453
0.013912 ... ... 16.100 -1.425 14.675 168000 6.275 0.550 5.725 ... ... 0.013957
0.014321 ... ... 14.875 -1.350 13.525 170000 7.100 0.625 6.475 ... ... 0.014359
0.014661 ... ... 13.725 -1.300 12.425 172000 7.975 0.675 7.300 ... ... 0.014691
0.014929 ... ... 12.625 -1.250 11.375 174000 8.900 0.725 8.175 ... ... 0.01495
0.015087 ... ... 11.575 -1.175 10.400 176000 9.900 0.800 9.100 ... ... 0.015099
0.01517 ... ... 10.600 -1.125 9.475 178000 10.975 0.875 10.100 ... ... 0.015135
0.014959 ... ... 9.800 -1.050 8.750 180000 12.200 0.925 11.275 ... ... 0.014952
0.014722 ... ... 9.050 -1 8.050 182000 13.475 0.975 12.500 ... ... 0.014706
0.014426 ... ... 8.350 -0.950 7.400 184000 14.825 1.025 13.800 ... ... 0.014369
0.014046 ... ... 7.725 -0.900 6.825 186000 16.200 1.075 15.125 ... ... 0.014015
0.013651 ... ... 7.125 -0.850 6.275 188000 17.650 1.125 16.525 ... ... 0.013587
0.013215 ... ... 6.575 -0.800 5.775 190000 19.125 1.175 17.950 ... ... 0.01315
0.012745 ... ... 6.075 -0.750 5.325 192000 20.650 1.225 19.425 ... ... 0.01268
0.01227 ... ... 5.625 -0.725 4.900 194000 22.200 1.275 20.925 ... ... 0.012207
0.011772 ... ... 5.175 -0.650 4.525 196000 23.800 1.325 22.475 ... ... 0.011712
0.011291 ... ... 4.800 -0.650 4.150 198000 25.400 1.350 24.050 ... ... 0.011237
0.010795 ... ... 4.425 -0.600 3.825 200000 27.075 1.400 25.675 ... ... 0.010734
0.010304 ... ... 4.100 -0.575 3.525 202000 28.750 1.425 27.325 ... ... 0.010254
0.00982 ... ... 3.775 -0.525 3.250 204000 30.450 1.475 28.975 ... ... 0.009781
0.009345 ... ... 3.500 -0.500 3 206000 32.175 1.500 30.675 ... ... 0.009319
0.008882 ... ... 3.225 -0.450 2.775 208000 33.925 1.525 32.400 ... ... 0.00887
0.008434 ... ... 2.975 -0.425 2.550 210000 35.675 1.550 34.125 ... ... 0.008437
0.007999 ... ... 2.750 -0.400 2.350 212000 37.475 1.600 35.875 ... ... 0.008021
0.007574 ... ... 2.550 -0.400 2.150 214000 39.275 1.625 37.650 ... ... 0.007623
0.007174 ... ... 2.350 -0.350 2 216000 41.075 1.625 39.450 ... ... 0.007239
0.006776 ... ... 2.175 -0.350 1.825 218000 42.925 1.675 41.250 ... ... 0.006883
0.006398 ... ... 2 -0.325 1.675 220000 44.750 1.675 43.075 ... ... 0.006533
0.006044 ... ... 1.850 -0.300 1.550 222000 46.625 1.725 44.900 ... ... 0.006219
0.005698 ... ... 1.700 -0.275 1.425 224000 48.475 1.725 46.750 ... ... 0.005906
0.005359 ... ... 1.550 -0.250 1.300 226000 50.350 1.750 48.600 ... ... 0.005619
0.00505 ... ... 1.425 -0.225 1.200 228000 52.250 1.775 50.475 ... ... 0.005361
0.004747 ... ... 1.325 -0.225 1.100 230000 54.125 1.775 52.350 ... ... 0.005096
0.004448 ... ... 1.200 -0.200 1 232000 56.050 1.825 54.225 ... ... 0.004881
0.004187 ... ... 1.100 -0.175 0.925 234000 57.950 1.825 56.125 ... ... 0.004656
0.00393 ... ... 1.025 -0.175 0.850 236000 59.875 1.850 58.025 ... ... 0.004462
0.003678 ... ... 0.925 -0.150 0.775 238000 61.800 1.850 59.950 ... ... 0.004278
0.003428 ... ... 0.850 -0.150 0.700 240000 63.750 1.875 61.875 ... ... 0.004125
0.003177 ... ... 0.775 -0.150 0.625 242000 65.675 1.875 63.800 ... ... 0.003958
0.002976 ... ... 0.700 -0.125 0.575 244000 67.625 1.900 65.725 ... ... 0.003822
0.002778 ... ... 0.625 -0.100 0.525 246000 69.600 1.925 67.675 ... ... 0.003717
0.002523 ... ... 0.575 -0.125 0.450 248000 71.550 1.925 69.625 ... ... 0.003595
0.002385 ... ... 0.500 -0.075 0.425 250000 73.525 1.950 71.575 ... ... 0.003502
0.002188 ... ... 0.450 -0.075 0.375 252000 75.525 1.975 73.550 ... ... 0.003436
0.001988 ... ... 0.400 -0.075 0.325 254000 77.500 1.975 75.525 ... ... 0.003353
0.001858 ... ... 0.375 -0.075 0.300 256000 79.500 2 77.500 ... ... 0.003294
0.001651 ... ... 0.325 -0.075 0.250 258000 81.500 2 79.500 ... ... 0.003239
0.001521 ... ... 0.300 -0.075 0.225 260000 83.500 2 81.500 ... ... 0.003186
0.001392 ... ... 0.250 -0.050 0.200 262000 85.500 2 83.500 ... ... 0.003136
0.001262 ... ... 0.225 -0.050 0.175 264000 87.500 2 85.500 ... ... 0.003088
0.00113 ... ... 0.200 -0.050 0.150 266000 89.500 2 87.500 ... ... 0.003042
0.000995 ... ... 0.175 -0.050 0.125 268000 91.500 2 89.500 ... ... 0.002998
0.000969 ... ... 0.150 -0.025 0.125 270000 93.500 2 91.500 ... ... 0.002956
0.000831 ... ... 0.125 -0.025 0.100 272000 95.500 2 93.500 ... ... 0.002916
0.000811 ... ... 0.125 -0.025 0.100 274000 97.500 2 95.500 ... ... 0.002877
0.000667 ... ... 0.100 -0.025 0.075 276000 99.500 2 97.500 ... ... 0.00284
0.000651 ... ... 0.075 0 0.075 278000 101.500 2 99.500 ... ... 0.002805
0.000495 ... ... 0.075 -0.025 0.050 280000 103.500 2 101.500 ... ... 0.002771
0.000484 ... ... 0.075 -0.025 0.050 282000 105.500 2 103.500 ... ... 0.002738
0.000473 ... ... 0.050 0 0.050 284000 107.500 2 105.500 ... ... 0.002706
0.000462 ... ... 0.050 0 0.050 286000 109.500 2 107.500 ... ... 0.002676
0.000288 ... ... 0.050 -0.025 0.025 288000 111.500 2 109.500 ... ... 0.002646
0.000282 ... ... 0.050 -0.025 0.025 290000 113.500 2 111.500 ... ... 0.002618
0.000276 ... ... 0.025 0 0.025 292000 115.500 2 113.500 ... ... 0.002591
0.00027 ... ... 0.025 0 0.025 294000 117.500 2 115.500 ... ... 0.002564
0.000264 ... ... 0.025 0 0.025 296000 119.500 2 117.500 ... ... 0.002539
0.000259 ... ... 0.025 0 0.025 298000 121.500 2 119.500 ... ... 0.002514
0.000254 ... ... 0.025 0 0.025 300000 123.500 2 121.500 ... ... 0.00249
0.000249 ... ... 0.025 0 0.025 302000 125.500 2 123.500 ... ... 0.002467
0.000244 ... ... 0.025 0 0.025 304000 127.500 2 125.500 ... ... 0.002445
0.000149 ... ... 0.025 -0.013 0.013 306000 129.500 2 127.500 ... ... 0.002423
0.000146 ... ... 0.025 -0.013 0.013 308000 131.500 2 129.500 ... ... 0.002402
0.000143 ... ... 0.013 0 0.013 310000 133.500 2 131.500 ... ... 0.002382
0.000141 ... ... 0.013 0 0.013 312000 135.500 2 133.500 ... ... 0.002362
0.000138 ... ... 0.013 0 0.013 314000 137.500 2 135.500 ... ... 0.002343
0.000136 ... ... 0.013 0 0.013 316000 139.500 2 137.500 ... ... 0.002324
0.000134 ... ... 0.013 0 0.013 318000 141.500 2 139.500 ... ... 0.002306
0.000131 ... ... 0.013 0 0.013 320000 143.500 2 141.500 ... ... 0.002288
0.000129 ... ... 0.013 0 0.013 322000 145.500 2 143.500 ... ... 0.002271
0.000127 ... ... 0.013 0 0.013 324000 147.500 2 145.500 ... ... 0.002255
0.000125 ... ... 0.013 0 0.013 326000 149.500 2 147.500 ... ... 0.002238
0.000123 ... ... 0.013 0 0.013 328000 151.500 2 149.500 ... ... 0.002223
0.000121 ... ... 0.013 0 0.013 330000 153.500 2 151.500 ... ... 0.002207
0.000119 ... ... 0.013 0 0.013 332000 155.500 2 153.500 ... ... 0.002192
0.000117 ... ... 0.013 0 0.013 334000 157.500 2 155.500 ... ... 0.002178
0.000116 ... ... 0.013 0 0.013 336000 159.500 2 157.500 ... ... 0.002164
0.000114 ... ... 0.013 0 0.013 338000 161.500 2 159.500 ... ... 0.00215
0.000112 ... ... 0.013 0 0.013 340000 163.500 2 161.500 ... ... 0.002136
0.000111 ... ... 0.013 0 0.013 342000 165.500 2 163.500 ... ... 0.002123
0.000109 ... ... 0.013 0 0.013 344000 167.500 2 165.500 ... ... 0.00211
0.000108 ... ... 0.013 0 0.013 346000 169.500 2 167.500 ... ... 0.002098
0.000106 ... ... 0.013 0 0.013 348000 171.500 2 169.500 ... ... 0.002085
0.000105 ... ... 0.013 0 0.013 350000 173.500 2 171.500 ... ... 0.002073
0.000103 ... ... 0.013 0 0.013 352000 175.500 2 173.500 ... ... 0.002062
0.000102 ... ... 0.013 0 0.013 354000 177.500 2 175.500 ... ... 0.00205
0.000101 ... ... 0.013 0 0.013 356000 179.500 2 177.500 ... ... 0.002039
0.000099 ... ... 0.013 0 0.013 358000 181.500 2 179.500 ... ... 0.002028
0.000098 ... ... 0.013 0 0.013 360000 183.500 2 181.500 ... ... 0.002017
0.000097 ... ... 0.013 0 0.013 362000 185.500 2 183.500 ... ... 0.002007
0.000096 ... ... 0.013 0 0.013 364000 187.500 2 185.500 ... ... 0.001997
0.000095 ... ... 0.013 0 0.013 366000 189.500 2 187.500 ... ... 0.001987
0.000093 ... ... 0.013 0 0.013 368000 191.500 2 189.500 ... ... 0.001977
0.000092 ... ... 0.013 0 0.013 370000 193.500 2 191.500 ... ... 0.001967
0.000091 ... ... 0.013 0 0.013 372000 195.500 2 193.500 ... ... 0.001958
0.00009 ... ... 0.013 0 0.013 374000 197.500 2 195.500 ... ... 0.001949
0.000089 ... ... 0.013 0 0.013 376000 199.500 2 197.500 ... ... 0.00194
0.000088 ... ... 0.013 0 0.013 378000 201.500 2 199.500 ... ... 0.001931
0.000087 ... ... 0.013 0 0.013 380000 203.500 2 201.500 ... ... 0.001922
0.000086 ... ... 0.013 0 0.013 382000 205.500 2 203.500 ... ... 0.001914
0.000085 ... ... 0.013 0 0.013 384000 207.500 2 205.500 ... ... 0.001905
0.000084 ... ... 0.013 0 0.013 386000 209.500 2 207.500 ... ... 0.001897
0.000083 ... ... 0.013 0 0.013 388000 211.500 2 209.500 ... ... 0.001889
0.000083 ... ... 0.013 0 0.013 390000 213.500 2 211.500 ... ... 0.001881
0.000082 ... ... 0.013 0 0.013 392000 215.500 2 213.500 ... ... 0.001874
0.000081 ... ... 0.013 0 0.013 394000 217.500 2 215.500 ... ... 0.001866
0.00008 ... ... 0.013 0 0.013 396000 219.500 2 217.500 ... ... 0.001859
0.000079 ... ... 0.013 0 0.013 398000 221.500 2 219.500 ... ... 0.001851

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.