DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 280
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000368 ... ... 187 -1 186 94000 0.013 0 0.013 ... ... 0.000016
0.00038 ... ... 185 -1 184 96000 0.013 0 0.013 ... ... 0.000017
0.000392 ... ... 183 -1 182 98000 0.013 0 0.013 ... ... 0.000018
0.000405 ... ... 181 -1 180 100000 0.013 0 0.013 ... ... 0.000018
0.000418 ... ... 179 -1 178 102000 0.013 0 0.013 ... ... 0.000019
0.000431 ... ... 177 -1 176 104000 0.013 0 0.013 ... ... 0.00002
0.000445 ... ... 175 -1 174 106000 0.013 0 0.013 ... ... 0.00002
0.000459 ... ... 173 -1 172 108000 0.013 0 0.013 ... ... 0.000021
0.000473 ... ... 171 -1 170 110000 0.013 0 0.013 ... ... 0.000022
0.000487 ... ... 169 -1 168 112000 0.013 0 0.013 ... ... 0.000023
0.000502 ... ... 167 -1 166 114000 0.013 0 0.013 ... ... 0.000024
0.000517 ... ... 165 -1 164 116000 0.013 0 0.013 ... ... 0.000024
0.000533 ... ... 163 -1 162 118000 0.013 0 0.013 ... ... 0.000025
0.000549 ... ... 161 -1 160 120000 0.013 0 0.013 ... ... 0.000026
0.000565 ... ... 159 -1 158 122000 0.013 0 0.013 ... ... 0.000027
0.000582 ... ... 157 -1 156 124000 0.013 0 0.013 ... ... 0.000028
0.000599 ... ... 155 -1 154 126000 0.013 0 0.013 ... ... 0.000029
0.000617 ... ... 153 -1 152 128000 0.013 0 0.013 ... ... 0.00003
0.000635 ... ... 151 -1 150 130000 0.013 0 0.013 ... ... 0.000032
0.000653 ... ... 149 -1 148 132000 0.013 0 0.013 ... ... 0.000033
0.000672 ... ... 147 -1 146 134000 0.013 0 0.013 ... ... 0.000034
0.000692 ... ... 145 -1 144 136000 0.013 0 0.013 ... ... 0.000035
0.000712 ... ... 143 -1 142 138000 0.013 0 0.013 ... ... 0.000037
0.000733 ... ... 141 -1 140 140000 0.013 0 0.013 ... ... 0.000038
0.000754 ... ... 139 -1 138 142000 0.013 0 0.013 ... ... 0.000039
0.000776 ... ... 137 -1 136 144000 0.013 0 0.013 ... ... 0.000041
0.000799 ... ... 135 -1 134 146000 0.013 0 0.013 ... ... 0.000042
0.000822 ... ... 133 -1 132 148000 0.013 0 0.013 ... ... 0.000044
0.000846 ... ... 131 -1 130 150000 0.013 0 0.013 ... ... 0.000046
0.000871 ... ... 129 -1 128 152000 0.013 0 0.013 ... ... 0.000048
0.000896 ... ... 127 -1 126 154000 0.013 0 0.013 ... ... 0.00005
0.000923 ... ... 125 -1 124 156000 0.013 0 0.013 ... ... 0.000052
0.00095 ... ... 123 -1 122 158000 0.013 0 0.013 ... ... 0.000054
0.000978 ... ... 121 -1 120 160000 0.013 0 0.013 ... ... 0.000056
0.001007 ... ... 119 -1 118 162000 0.013 0 0.013 ... ... 0.000058
0.001037 ... ... 117 -1 116 164000 0.013 0 0.013 ... ... 0.00006
0.001068 ... ... 115 -1 114 166000 0.013 0 0.013 ... ... 0.000063
0.001101 ... ... 113 -1 112 168000 0.013 0 0.013 ... ... 0.000066
0.001134 ... ... 111 -1 110 170000 0.013 0 0.013 ... ... 0.000068
0.001169 ... ... 109 -1 108 172000 0.013 0 0.013 ... ... 0.000071
0.001205 ... ... 107 -1 106 174000 0.013 0 0.013 ... ... 0.000074
0.001242 ... ... 105 -1 104 176000 0.013 0 0.013 ... ... 0.000078
0.001281 ... ... 103 -1 102 178000 0.013 0 0.013 ... ... 0.000081
0.001321 ... ... 101 -1 100 180000 0.013 0 0.013 ... ... 0.000085
0.001363 ... ... 99 -1 98 182000 0.013 0 0.013 ... ... 0.000089
0.001407 ... ... 97 -1 96 184000 0.013 0 0.013 ... ... 0.000093
0.001453 ... ... 95 -1 94 186000 0.013 0 0.013 ... ... 0.000097
0.0015 ... ... 93 -1 92 188000 0.013 0 0.013 ... ... 0.000102
0.00155 ... ... 91 -1 90 190000 0.013 0 0.013 ... ... 0.000107
0.001602 ... ... 89 -1 88 192000 0.013 0 0.013 ... ... 0.000112
0.001656 ... ... 87 -1 86 194000 0.013 0 0.013 ... ... 0.000117
0.001713 ... ... 85 -1 84 196000 0.025 0 0.025 ... ... 0.000196
0.001773 ... ... 83 -1 82 198000 0.025 0 0.025 ... ... 0.000206
0.001836 ... ... 81 -1 80 200000 0.025 0 0.025 ... ... 0.000216
0.001902 ... ... 79 -1 78 202000 0.025 0 0.025 ... ... 0.000228
0.001971 ... ... 77 -1 76 204000 0.050 0 0.050 ... ... 0.000371
0.002044 ... ... 75 -1 74 206000 0.050 0 0.050 ... ... 0.000391
0.002121 ... ... 73 -1 72 208000 0.075 0 0.075 ... ... 0.000525
0.002203 ... ... 71 -1 70 210000 0.100 0 0.100 ... ... 0.000652
0.002289 ... ... 69 -1 68 212000 0.125 0 0.125 ... ... 0.000779
0.002381 ... ... 67 -1 66 214000 0.150 0 0.150 ... ... 0.000906
0.002479 ... ... 65 -1 64 216000 0.200 0.025 0.175 ... ... 0.00111
0.002582 ... ... 63 -1 62 218000 0.225 0 0.225 ... ... 0.001244
0.002693 ... ... 61 -1 60 220000 0.275 0 0.275 ... ... 0.001448
0.002811 ... ... 59 -1 58 222000 0.350 0.025 0.325 ... ... 0.001709
0.002938 ... ... 57 -1 56 224000 0.425 0.025 0.400 ... ... 0.001966
0.003086 ... ... 55.025 -1 54.025 226000 0.500 0.025 0.475 ... ... 0.002224
0.003259 ... ... 53.075 -1 52.075 228000 0.600 0.025 0.575 ... ... 0.002527
0.003471 ... ... 51.125 -0.950 50.175 230000 0.700 0.025 0.675 ... ... 0.002831
0.0037 ... ... 49.225 -0.950 48.275 232000 0.850 0.050 0.800 ... ... 0.0032
0.003958 ... ... 47.350 -0.950 46.400 234000 1 0.075 0.925 ... ... 0.003564
0.004246 ... ... 45.500 -0.950 44.550 236000 1.150 0.050 1.100 ... ... 0.003932
0.004571 ... ... 43.675 -0.925 42.750 238000 1.350 0.075 1.275 ... ... 0.00434
0.004912 ... ... 41.875 -0.925 40.950 240000 1.575 0.100 1.475 ... ... 0.00476
0.005283 ... ... 40.100 -0.900 39.200 242000 1.800 0.075 1.725 ... ... 0.005182
0.005675 ... ... 38.375 -0.875 37.500 244000 2.075 0.100 1.975 ... ... 0.005621
0.006079 ... ... 36.675 -0.875 35.800 246000 2.375 0.125 2.250 ... ... 0.006065
0.006495 ... ... 35 -0.850 34.150 248000 2.700 0.125 2.575 ... ... 0.006511
0.006915 ... ... 33.375 -0.825 32.550 250000 3.075 0.150 2.925 ... ... 0.006955
0.007344 ... ... 31.800 -0.850 30.950 252000 3.475 0.175 3.300 ... ... 0.007395
0.007761 ... ... 30.225 -0.800 29.425 254000 3.900 0.175 3.725 ... ... 0.007829
0.008175 ... ... 28.725 -0.800 27.925 256000 4.375 0.175 4.200 ... ... 0.008248
0.008574 ... ... 27.250 -0.775 26.475 258000 4.900 0.225 4.675 ... ... 0.008646
0.008964 ... ... 25.825 -0.775 25.050 260000 5.450 0.225 5.225 ... ... 0.009032
0.009317 ... ... 24.425 -0.725 23.700 262000 6.050 0.250 5.800 ... ... 0.009391
0.009656 ... ... 23.075 -0.700 22.375 264000 6.675 0.250 6.425 ... ... 0.009735
0.009982 ... ... 21.775 -0.700 21.075 266000 7.350 0.275 7.075 ... ... 0.010048
0.010259 ... ... 20.525 -0.675 19.850 268000 8.100 0.300 7.800 ... ... 0.010307
0.010499 ... ... 19.325 -0.650 18.675 270000 8.875 0.325 8.550 ... ... 0.010548
0.010721 ... ... 18.150 -0.625 17.525 272000 9.675 0.325 9.350 ... ... 0.010769
0.010904 ... ... 17.050 -0.625 16.425 274000 10.550 0.375 10.175 ... ... 0.010931
0.011047 ... ... 15.975 -0.600 15.375 276000 11.475 0.400 11.075 ... ... 0.011052
0.011149 ... ... 14.950 -0.575 14.375 278000 12.425 0.425 12 ... ... 0.011152
0.01121 ... ... 13.975 -0.550 13.425 280000 13.425 0.425 13 ... ... 0.01121
0.011228 ... ... 13.050 -0.525 12.525 282000 14.475 0.450 14.025 ... ... 0.011226
0.011226 ... ... 12.150 -0.500 11.650 284000 15.575 0.475 15.100 ... ... 0.011201
0.011182 ... ... 11.300 -0.475 10.825 286000 16.725 0.525 16.200 ... ... 0.011134
0.011096 ... ... 10.525 -0.475 10.050 288000 17.900 0.525 17.375 ... ... 0.011048
0.010971 ... ... 9.750 -0.425 9.325 290000 19.125 0.550 18.575 ... ... 0.010922
0.010827 ... ... 9.050 -0.425 8.625 292000 20.400 0.575 19.825 ... ... 0.010759
0.010645 ... ... 8.375 -0.400 7.975 294000 21.700 0.600 21.100 ... ... 0.010578
0.010427 ... ... 7.725 -0.350 7.375 296000 23.050 0.600 22.450 ... ... 0.010363
0.010194 ... ... 7.150 -0.350 6.800 298000 24.450 0.650 23.800 ... ... 0.010116
0.009944 ... ... 6.575 -0.325 6.250 300000 25.875 0.675 25.200 ... ... 0.009856
0.009665 ... ... 6.050 -0.300 5.750 302000 27.325 0.675 26.650 ... ... 0.009583
0.009372 ... ... 5.575 -0.300 5.275 304000 28.825 0.700 28.125 ... ... 0.009287
0.009067 ... ... 5.100 -0.275 4.825 306000 30.350 0.725 29.625 ... ... 0.008981
0.00874 ... ... 4.675 -0.250 4.425 308000 31.900 0.725 31.175 ... ... 0.008667
0.008407 ... ... 4.300 -0.250 4.050 310000 33.500 0.750 32.750 ... ... 0.00834
0.008066 ... ... 3.925 -0.225 3.700 312000 35.125 0.775 34.350 ... ... 0.008011
0.007721 ... ... 3.575 -0.200 3.375 314000 36.775 0.775 36 ... ... 0.007682
0.007374 ... ... 3.275 -0.200 3.075 316000 38.450 0.800 37.650 ... ... 0.007354
0.007025 ... ... 2.975 -0.175 2.800 318000 40.150 0.800 39.350 ... ... 0.007031
0.006679 ... ... 2.700 -0.150 2.550 320000 41.875 0.825 41.050 ... ... 0.006714
0.006332 ... ... 2.450 -0.150 2.300 322000 43.625 0.850 42.775 ... ... 0.006407
0.005988 ... ... 2.225 -0.150 2.075 324000 45.400 0.850 44.550 ... ... 0.006111
0.005663 ... ... 2.025 -0.125 1.900 326000 47.200 0.875 46.325 ... ... 0.005829
0.005327 ... ... 1.825 -0.125 1.700 328000 49 0.875 48.125 ... ... 0.005557
0.005019 ... ... 1.650 -0.100 1.550 330000 50.825 0.900 49.925 ... ... 0.005301
0.004712 ... ... 1.500 -0.100 1.400 332000 52.675 0.900 51.775 ... ... 0.005064
0.004404 ... ... 1.350 -0.100 1.250 334000 54.550 0.925 53.625 ... ... 0.004848
0.004116 ... ... 1.225 -0.100 1.125 336000 56.425 0.925 55.500 ... ... 0.004642
0.003828 ... ... 1.100 -0.100 1 338000 58.325 0.950 57.375 ... ... 0.004458
0.003566 ... ... 0.975 -0.075 0.900 340000 60.225 0.925 59.300 ... ... 0.004283
0.003339 ... ... 0.875 -0.050 0.825 342000 62.150 0.950 61.200 ... ... 0.00413
0.003078 ... ... 0.800 -0.075 0.725 344000 64.100 0.950 63.150 ... ... 0.003999
0.002852 ... ... 0.700 -0.050 0.650 346000 66.050 0.975 65.075 ... ... 0.003875
0.002626 ... ... 0.625 -0.050 0.575 348000 68.025 0.975 67.050 ... ... 0.00377
0.002446 ... ... 0.575 -0.050 0.525 350000 70 0.975 69.025 ... ... 0.003672
0.002268 ... ... 0.500 -0.025 0.475 352000 72 1 71 ... ... 0.00359
0.002091 ... ... 0.450 -0.025 0.425 354000 74 1 73 ... ... 0.003513
0.001913 ... ... 0.400 -0.025 0.375 356000 76 1 75 ... ... 0.00344
0.001734 ... ... 0.350 -0.025 0.325 358000 78 1 77 ... ... 0.003371
0.001617 ... ... 0.325 -0.025 0.300 360000 80 1 79 ... ... 0.003305
0.001434 ... ... 0.275 -0.025 0.250 362000 82 1 81 ... ... 0.003242
0.001319 ... ... 0.250 -0.025 0.225 364000 84 1 83 ... ... 0.003182
0.001204 ... ... 0.225 -0.025 0.200 366000 86 1 85 ... ... 0.003125
0.001089 ... ... 0.200 -0.025 0.175 368000 88 1 87 ... ... 0.003071
0.000973 ... ... 0.175 -0.025 0.150 370000 90 1 89 ... ... 0.003019
0.000946 ... ... 0.150 0 0.150 372000 92 1 91 ... ... 0.002969
0.000831 ... ... 0.125 0 0.125 374000 94 1 93 ... ... 0.002922
0.000711 ... ... 0.125 -0.025 0.100 376000 96 1 95 ... ... 0.002876
0.000692 ... ... 0.100 0 0.100 378000 98 1 97 ... ... 0.002832
0.000568 ... ... 0.100 -0.025 0.075 380000 100 1 99 ... ... 0.00279
0.000554 ... ... 0.075 0 0.075 382000 102 1 101 ... ... 0.00275
0.000539 ... ... 0.075 0 0.075 384000 104 1 103 ... ... 0.002711
0.00041 ... ... 0.075 -0.025 0.050 386000 106 1 105 ... ... 0.002674
0.000399 ... ... 0.050 0 0.050 388000 108 1 107 ... ... 0.002638
0.00039 ... ... 0.050 0 0.050 390000 110 1 109 ... ... 0.002603
0.00038 ... ... 0.050 0 0.050 392000 112 1 111 ... ... 0.00257
0.000237 ... ... 0.050 -0.025 0.025 394000 114 1 113 ... ... 0.002538
0.000231 ... ... 0.025 0 0.025 396000 116 1 115 ... ... 0.002507
0.000226 ... ... 0.025 0 0.025 398000 118 1 117 ... ... 0.002476
0.000221 ... ... 0.025 0 0.025 400000 120 1 119 ... ... 0.002447
0.000216 ... ... 0.025 0 0.025 402000 122 1 121 ... ... 0.002419
0.000211 ... ... 0.025 0 0.025 404000 124 1 123 ... ... 0.002392
0.000207 ... ... 0.025 0 0.025 406000 126 1 125 ... ... 0.002366
0.000203 ... ... 0.025 0 0.025 408000 128 1 127 ... ... 0.00234
0.000123 ... ... 0.025 -0.013 0.013 410000 130 1 129 ... ... 0.002315
0.000121 ... ... 0.013 0 0.013 412000 132 1 131 ... ... 0.002291
0.000118 ... ... 0.013 0 0.013 414000 134 1 133 ... ... 0.002268
0.000116 ... ... 0.013 0 0.013 416000 136 1 135 ... ... 0.002246
0.000114 ... ... 0.013 0 0.013 418000 138 1 137 ... ... 0.002224
0.000112 ... ... 0.013 0 0.013 420000 140 1 139 ... ... 0.002202
0.000109 ... ... 0.013 0 0.013 422000 142 1 141 ... ... 0.002182
0.000107 ... ... 0.013 0 0.013 424000 144 1 143 ... ... 0.002161
0.000105 ... ... 0.013 0 0.013 426000 146 1 145 ... ... 0.002142
0.000104 ... ... 0.013 0 0.013 428000 148 1 147 ... ... 0.002123
0.000102 ... ... 0.013 0 0.013 430000 150 1 149 ... ... 0.002104
0.0001 ... ... 0.013 0 0.013 432000 152 1 151 ... ... 0.002086
0.000098 ... ... 0.013 0 0.013 434000 154 1 153 ... ... 0.002069

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.