DairyVisor Data

Markets - Livestock

Underlying Price: 274
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
0.000405 ... ... 180 0 180 94000 0.013 0 0.013 ... ... 0.000018
0.000419 ... ... 178 0 178 96000 0.013 0 0.013 ... ... 0.000018
0.000433 ... ... 176 0 176 98000 0.013 0 0.013 ... ... 0.000019
0.000448 ... ... 174 0 174 100000 0.013 0 0.013 ... ... 0.00002
0.000464 ... ... 172 0 172 102000 0.013 0 0.013 ... ... 0.00002
0.000479 ... ... 170 0 170 104000 0.013 0 0.013 ... ... 0.000021
0.000495 ... ... 168 0 168 106000 0.013 0 0.013 ... ... 0.000022
0.000512 ... ... 166 0 166 108000 0.013 0 0.013 ... ... 0.000023
0.000528 ... ... 164 0 164 110000 0.013 0 0.013 ... ... 0.000024
0.000546 ... ... 162 0 162 112000 0.013 0 0.013 ... ... 0.000025
0.000563 ... ... 160 0 160 114000 0.013 0 0.013 ... ... 0.000025
0.000581 ... ... 158 0 158 116000 0.013 0 0.013 ... ... 0.000026
0.0006 ... ... 156 0 156 118000 0.013 0 0.013 ... ... 0.000027
0.000619 ... ... 154 0 154 120000 0.013 0 0.013 ... ... 0.000028
0.000638 ... ... 152 0 152 122000 0.013 0 0.013 ... ... 0.00003
0.000658 ... ... 150 0 150 124000 0.013 0 0.013 ... ... 0.000031
0.000678 ... ... 148 0 148 126000 0.013 0 0.013 ... ... 0.000032
0.000699 ... ... 146 0 146 128000 0.013 0 0.013 ... ... 0.000033
0.000721 ... ... 144 0 144 130000 0.013 0 0.013 ... ... 0.000034
0.000743 ... ... 142 0 142 132000 0.013 0 0.013 ... ... 0.000036
0.000766 ... ... 140 0 140 134000 0.013 0 0.013 ... ... 0.000037
0.000789 ... ... 138 0 138 136000 0.013 0 0.013 ... ... 0.000038
0.000814 ... ... 136 0 136 138000 0.013 0 0.013 ... ... 0.00004
0.000838 ... ... 134 0 134 140000 0.013 0 0.013 ... ... 0.000041
0.000864 ... ... 132 0 132 142000 0.013 0 0.013 ... ... 0.000043
0.00089 ... ... 130 0 130 144000 0.013 0 0.013 ... ... 0.000045
0.000918 ... ... 128 0 128 146000 0.013 0 0.013 ... ... 0.000047
0.000946 ... ... 126 0 126 148000 0.013 0 0.013 ... ... 0.000048
0.000975 ... ... 124 0 124 150000 0.013 0 0.013 ... ... 0.00005
0.001005 ... ... 122 0 122 152000 0.013 0 0.013 ... ... 0.000052
0.001035 ... ... 120 0 120 154000 0.013 0 0.013 ... ... 0.000055
0.001067 ... ... 118 0 118 156000 0.013 0 0.013 ... ... 0.000057
0.0011 ... ... 116 0 116 158000 0.013 0 0.013 ... ... 0.000059
0.001134 ... ... 114 0 114 160000 0.013 0 0.013 ... ... 0.000062
0.00117 ... ... 112 0 112 162000 0.013 0 0.013 ... ... 0.000064
0.001206 ... ... 110 0 110 164000 0.013 0 0.013 ... ... 0.000067
0.001244 ... ... 108 0 108 166000 0.013 0 0.013 ... ... 0.00007
0.001284 ... ... 106 0 106 168000 0.013 0 0.013 ... ... 0.000073
0.001325 ... ... 104 0 104 170000 0.013 0 0.013 ... ... 0.000076
0.001367 ... ... 102 0 102 172000 0.013 0 0.013 ... ... 0.00008
0.001411 ... ... 100 0 100 174000 0.025 0 0.025 ... ... 0.000133
0.001457 ... ... 98 0 98 176000 0.025 0 0.025 ... ... 0.000139
0.001505 ... ... 96 0 96 178000 0.025 0 0.025 ... ... 0.000145
0.001555 ... ... 94 0 94 180000 0.025 0 0.025 ... ... 0.000152
0.001607 ... ... 92 0 92 182000 0.050 0 0.050 ... ... 0.000247
0.001662 ... ... 90 0 90 184000 0.050 0 0.050 ... ... 0.000259
0.001719 ... ... 88 0 88 186000 0.075 0 0.075 ... ... 0.000346
0.001778 ... ... 86 0 86 188000 0.075 0 0.075 ... ... 0.000363
0.00184 ... ... 84 0 84 190000 0.100 0 0.100 ... ... 0.00045
0.001906 ... ... 82 0 82 192000 0.125 0 0.125 ... ... 0.000535
0.001974 ... ... 80 0 80 194000 0.150 0 0.150 ... ... 0.00062
0.002046 ... ... 78 0 78 196000 0.175 0 0.175 ... ... 0.000706
0.002122 ... ... 76 0 76 198000 0.225 0 0.225 ... ... 0.000844
0.002202 ... ... 74 0 74 200000 0.250 -0.025 0.275 ... ... 0.000934
0.002286 ... ... 72 0 72 202000 0.300 -0.025 0.325 ... ... 0.001071
0.002376 ... ... 70 0 70 204000 0.375 0 0.375 ... ... 0.001247
0.00247 ... ... 68 0 68 206000 0.450 0 0.450 ... ... 0.00142
0.00257 ... ... 66 0 66 208000 0.525 0 0.525 ... ... 0.001592
0.002676 ... ... 64 0 64 210000 0.600 0 0.600 ... ... 0.001766
0.00279 ... ... 62 0 62 212000 0.700 0 0.700 ... ... 0.001969
0.00291 ... ... 60 0 60 214000 0.825 0 0.825 ... ... 0.002196
0.003042 ... ... 58.025 0 58.025 216000 0.950 0 0.950 ... ... 0.002422
0.003189 ... ... 56.100 0 56.100 218000 1.075 -0.025 1.100 ... ... 0.00265
0.00335 ... ... 54.200 0 54.200 220000 1.250 0 1.250 ... ... 0.002912
0.003524 ... ... 52.325 0 52.325 222000 1.425 0 1.425 ... ... 0.003173
0.003715 ... ... 50.500 -0.025 50.475 224000 1.625 0 1.625 ... ... 0.003447
0.003922 ... ... 48.700 -0.025 48.675 226000 1.850 0 1.850 ... ... 0.003729
0.004143 ... ... 46.925 -0.025 46.900 228000 2.075 0 2.075 ... ... 0.004012
0.004379 ... ... 45.175 0 45.175 230000 2.350 0 2.350 ... ... 0.004307
0.004626 ... ... 43.475 -0.025 43.450 232000 2.625 -0.025 2.650 ... ... 0.004602
0.004884 ... ... 41.800 0 41.800 234000 2.950 0 2.950 ... ... 0.004901
0.005151 ... ... 40.175 -0.025 40.150 236000 3.275 -0.025 3.300 ... ... 0.005201
0.005422 ... ... 38.575 -0.025 38.550 238000 3.650 -0.025 3.675 ... ... 0.005499
0.005699 ... ... 37 -0.025 36.975 240000 4.050 0 4.050 ... ... 0.005795
0.005975 ... ... 35.475 -0.025 35.450 242000 4.475 -0.025 4.500 ... ... 0.006087
0.006251 ... ... 33.975 -0.025 33.950 244000 4.950 0 4.950 ... ... 0.006368
0.00652 ... ... 32.500 0 32.500 246000 5.425 -0.025 5.450 ... ... 0.006649
0.006786 ... ... 31.100 -0.025 31.075 248000 5.950 -0.025 5.975 ... ... 0.006916
0.00704 ... ... 29.700 0 29.700 250000 6.525 0 6.525 ... ... 0.007166
0.007288 ... ... 28.375 -0.025 28.350 252000 7.100 -0.025 7.125 ... ... 0.007416
0.007529 ... ... 27.050 -0.025 27.025 254000 7.750 0 7.750 ... ... 0.007636
0.007742 ... ... 25.775 0 25.775 256000 8.400 -0.025 8.425 ... ... 0.007856
0.007955 ... ... 24.550 -0.025 24.525 258000 9.100 -0.025 9.125 ... ... 0.008054
0.008136 ... ... 23.375 -0.025 23.350 260000 9.850 -0.025 9.875 ... ... 0.008227
0.008305 ... ... 22.225 -0.025 22.200 262000 10.625 -0.025 10.650 ... ... 0.008387
0.008462 ... ... 21.100 -0.025 21.075 264000 11.450 -0.025 11.475 ... ... 0.008522
0.008593 ... ... 20.025 -0.025 20 266000 12.300 -0.025 12.325 ... ... 0.008643
0.008699 ... ... 18.975 0 18.975 268000 13.175 -0.025 13.200 ... ... 0.00875
0.008791 ... ... 18 -0.025 17.975 270000 14.125 0 14.125 ... ... 0.008816
0.008869 ... ... 17.025 -0.025 17 272000 15.075 -0.025 15.100 ... ... 0.008882
0.00892 ... ... 16.100 -0.025 16.075 274000 16.075 -0.025 16.100 ... ... 0.00892
0.008943 ... ... 15.225 -0.025 15.200 276000 17.125 -0.025 17.150 ... ... 0.00893
0.008952 ... ... 14.375 -0.025 14.350 278000 18.200 -0.025 18.225 ... ... 0.008926
0.008946 ... ... 13.550 -0.025 13.525 280000 19.325 0 19.325 ... ... 0.008895
0.008914 ... ... 12.775 -0.025 12.750 282000 20.475 0 20.475 ... ... 0.008851
0.008854 ... ... 12.025 0 12.025 284000 21.650 -0.025 21.675 ... ... 0.008793
0.008794 ... ... 11.325 -0.025 11.300 286000 22.875 -0.025 22.900 ... ... 0.00871
0.008707 ... ... 10.650 -0.025 10.625 288000 24.125 -0.025 24.150 ... ... 0.008615
0.008608 ... ... 10 -0.025 9.975 290000 25.400 -0.025 25.425 ... ... 0.008508
0.008485 ... ... 9.400 -0.025 9.375 292000 26.725 -0.025 26.750 ... ... 0.008378
0.00835 ... ... 8.800 0 8.800 294000 28.075 -0.025 28.100 ... ... 0.008238
0.008214 ... ... 8.250 -0.025 8.225 296000 29.450 -0.025 29.475 ... ... 0.008089
0.008057 ... ... 7.725 -0.025 7.700 298000 30.875 -0.025 30.900 ... ... 0.00792
0.00788 ... ... 7.225 0 7.225 300000 32.325 -0.025 32.350 ... ... 0.007745
0.007704 ... ... 6.750 0 6.750 302000 33.800 0 33.800 ... ... 0.007563
0.007519 ... ... 6.325 -0.025 6.300 304000 35.300 0 35.300 ... ... 0.007375
0.007325 ... ... 5.900 -0.025 5.875 306000 36.825 0 36.825 ... ... 0.007183
0.007125 ... ... 5.500 -0.025 5.475 308000 38.375 -0.025 38.400 ... ... 0.006987
0.006917 ... ... 5.125 -0.025 5.100 310000 39.950 -0.025 39.975 ... ... 0.006789
0.006705 ... ... 4.775 -0.025 4.750 312000 41.550 -0.025 41.575 ... ... 0.006589
0.006489 ... ... 4.450 -0.025 4.425 314000 43.175 -0.025 43.200 ... ... 0.006389
0.00627 ... ... 4.125 0 4.125 316000 44.850 0 44.850 ... ... 0.006187
0.006051 ... ... 3.850 -0.025 3.825 318000 46.525 0 46.525 ... ... 0.00599
0.005831 ... ... 3.575 -0.025 3.550 320000 48.225 0 48.225 ... ... 0.005798
0.005611 ... ... 3.300 0 3.300 322000 49.925 -0.025 49.950 ... ... 0.005611
0.005391 ... ... 3.075 -0.025 3.050 324000 51.675 -0.025 51.700 ... ... 0.005428
0.005173 ... ... 2.850 -0.025 2.825 326000 53.425 -0.025 53.450 ... ... 0.005252
0.004959 ... ... 2.625 0 2.625 328000 55.225 0 55.225 ... ... 0.005083
0.004745 ... ... 2.450 -0.025 2.425 330000 57.025 0 57.025 ... ... 0.004922
0.004538 ... ... 2.250 0 2.250 332000 58.850 0 58.850 ... ... 0.00477
0.004331 ... ... 2.075 0 2.075 334000 60.675 -0.025 60.700 ... ... 0.004624
0.004133 ... ... 1.925 0 1.925 336000 62.525 -0.025 62.550 ... ... 0.004488
0.003936 ... ... 1.775 0 1.775 338000 64.400 -0.025 64.425 ... ... 0.00436
0.003738 ... ... 1.650 -0.025 1.625 340000 66.300 0 66.300 ... ... 0.004242
0.003552 ... ... 1.525 -0.025 1.500 342000 68.200 -0.025 68.225 ... ... 0.004129
0.003367 ... ... 1.400 -0.025 1.375 344000 70.125 -0.025 70.150 ... ... 0.004026
0.003198 ... ... 1.275 0 1.275 346000 72.075 0 72.075 ... ... 0.003931
0.00303 ... ... 1.175 0 1.175 348000 74.025 0 74.025 ... ... 0.003841
0.002862 ... ... 1.075 0 1.075 350000 76 0 76 ... ... 0.003758
0.002715 ... ... 1 0 1 352000 78 0 78 ... ... 0.003682
0.00257 ... ... 0.925 0 0.925 354000 80 0 80 ... ... 0.00361
0.002425 ... ... 0.850 0 0.850 356000 82 0 82 ... ... 0.003542
0.00228 ... ... 0.775 0 0.775 358000 84 0 84 ... ... 0.003476
0.002134 ... ... 0.700 0 0.700 360000 86 0 86 ... ... 0.003414
0.002017 ... ... 0.650 0 0.650 362000 88 0 88 ... ... 0.003354
0.001901 ... ... 0.600 0 0.600 364000 90 0 90 ... ... 0.003298
0.001786 ... ... 0.550 0 0.550 366000 92 0 92 ... ... 0.003243
0.00167 ... ... 0.500 0 0.500 368000 94 0 94 ... ... 0.003191
0.001554 ... ... 0.450 0 0.450 370000 96 0 96 ... ... 0.003141
0.001477 ... ... 0.425 0 0.425 372000 98 0 98 ... ... 0.003093
0.001359 ... ... 0.375 0 0.375 374000 100 0 100 ... ... 0.003047
0.001284 ... ... 0.350 0 0.350 376000 102 0 102 ... ... 0.003003
0.001209 ... ... 0.325 0 0.325 378000 104 0 104 ... ... 0.002961
0.001135 ... ... 0.300 0 0.300 380000 106 0 106 ... ... 0.00292
0.001062 ... ... 0.275 0 0.275 382000 108 0 108 ... ... 0.00288
0.000988 ... ... 0.250 0 0.250 384000 110 0 110 ... ... 0.002843
0.000914 ... ... 0.225 0 0.225 386000 112 0 112 ... ... 0.002806
0.00084 ... ... 0.200 0 0.200 388000 114 0 114 ... ... 0.002771
0.000764 ... ... 0.175 0 0.175 390000 116 0 116 ... ... 0.002736
0.000748 ... ... 0.175 0 0.175 392000 118 0 118 ... ... 0.002703
0.000671 ... ... 0.150 0 0.150 394000 120 0 120 ... ... 0.002672
0.000658 ... ... 0.150 0 0.150 396000 122 0 122 ... ... 0.002641
0.00058 ... ... 0.125 0 0.125 398000 124 0 124 ... ... 0.002611
0.000569 ... ... 0.125 0 0.125 400000 126 0 126 ... ... 0.002582
0.000558 ... ... 0.125 0 0.125 402000 128 0 128 ... ... 0.002554
0.000479 ... ... 0.100 0 0.100 404000 130 0 130 ... ... 0.002527
0.00047 ... ... 0.100 0 0.100 406000 132 0 132 ... ... 0.0025
0.000461 ... ... 0.100 0 0.100 408000 134 0 134 ... ... 0.002475
0.000453 ... ... 0.100 0 0.100 410000 136 0 136 ... ... 0.00245

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.