DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 201.350
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.001153 ... ... 101.250 -7.900 93.350 108000 0.013 0 0.013 ... ... 0.00008
0.0012 ... ... 99.250 -7.900 91.350 110000 0.013 0 0.013 ... ... 0.000085
0.001249 ... ... 97.250 -7.900 89.350 112000 0.013 0 0.013 ... ... 0.00009
0.0013 ... ... 95.250 -7.900 87.350 114000 0.013 0 0.013 ... ... 0.000095
0.001354 ... ... 93.250 -7.900 85.350 116000 0.013 0 0.013 ... ... 0.0001
0.00141 ... ... 91.250 -7.900 83.350 118000 0.013 0 0.013 ... ... 0.000106
0.00147 ... ... 89.250 -7.900 81.350 120000 0.013 0 0.013 ... ... 0.000112
0.001532 ... ... 87.250 -7.900 79.350 122000 0.025 0.013 0.013 ... ... 0.000188
0.001597 ... ... 85.250 -7.900 77.350 124000 0.025 0.013 0.013 ... ... 0.000199
0.001666 ... ... 83.250 -7.900 75.350 126000 0.025 0 0.025 ... ... 0.000211
0.001738 ... ... 81.250 -7.900 73.350 128000 0.050 0.025 0.025 ... ... 0.000345
0.001815 ... ... 79.250 -7.900 71.350 130000 0.050 0.025 0.025 ... ... 0.000366
0.001896 ... ... 77.250 -7.900 69.350 132000 0.075 0.050 0.025 ... ... 0.000494
0.001982 ... ... 75.250 -7.900 67.350 134000 0.100 0.050 0.050 ... ... 0.000618
0.002073 ... ... 73.250 -7.900 65.350 136000 0.125 0.075 0.050 ... ... 0.000742
0.00217 ... ... 71.250 -7.900 63.350 138000 0.150 0.075 0.075 ... ... 0.000869
0.002273 ... ... 69.250 -7.900 61.350 140000 0.175 0.075 0.100 ... ... 0.001001
0.002383 ... ... 67.250 -7.900 59.350 142000 0.225 0.100 0.125 ... ... 0.001207
0.002501 ... ... 65.250 -7.900 57.350 144000 0.300 0.125 0.175 ... ... 0.00147
0.002628 ... ... 63.250 -7.900 55.350 146000 0.350 0.150 0.200 ... ... 0.001677
0.002777 ... ... 61.250 -7.875 53.375 148000 0.450 0.200 0.250 ... ... 0.001984
0.002952 ... ... 59.250 -7.825 51.425 150000 0.550 0.225 0.325 ... ... 0.002286
0.003157 ... ... 57.250 -7.750 49.500 152000 0.650 0.250 0.400 ... ... 0.002591
0.003394 ... ... 55.275 -7.675 47.600 154000 0.775 0.300 0.475 ... ... 0.002932
0.003662 ... ... 53.325 -7.600 45.725 156000 0.925 0.350 0.575 ... ... 0.003303
0.003973 ... ... 51.400 -7.500 43.900 158000 1.100 0.425 0.675 ... ... 0.003698
0.004303 ... ... 49.500 -7.425 42.075 160000 1.300 0.475 0.825 ... ... 0.004111
0.004669 ... ... 47.650 -7.350 40.300 162000 1.525 0.550 0.975 ... ... 0.00454
0.005063 ... ... 45.800 -7.225 38.575 164000 1.775 0.625 1.150 ... ... 0.004979
0.00547 ... ... 44 -7.150 36.850 166000 2.050 0.725 1.325 ... ... 0.005428
0.005895 ... ... 42.200 -7.025 35.175 168000 2.375 0.825 1.550 ... ... 0.005886
0.00633 ... ... 40.450 -6.900 33.550 170000 2.725 0.925 1.800 ... ... 0.006343
0.00677 ... ... 38.750 -6.800 31.950 172000 3.100 1.025 2.075 ... ... 0.006801
0.007208 ... ... 37.075 -6.675 30.400 174000 3.525 1.150 2.375 ... ... 0.007251
0.007646 ... ... 35.425 -6.550 28.875 176000 3.975 1.250 2.725 ... ... 0.007695
0.008072 ... ... 33.800 -6.400 27.400 178000 4.475 1.375 3.100 ... ... 0.008123
0.008481 ... ... 32.250 -6.275 25.975 180000 5.025 1.525 3.500 ... ... 0.00853
0.008867 ... ... 30.700 -6.100 24.600 182000 5.600 1.650 3.950 ... ... 0.008925
0.009243 ... ... 29.225 -5.975 23.250 184000 6.225 1.800 4.425 ... ... 0.009293
0.009574 ... ... 27.775 -5.800 21.975 186000 6.900 1.950 4.950 ... ... 0.00963
0.00989 ... ... 26.375 -5.650 20.725 188000 7.625 2.125 5.500 ... ... 0.009934
0.010172 ... ... 25 -5.475 19.525 190000 8.375 2.275 6.100 ... ... 0.010221
0.010419 ... ... 23.675 -5.300 18.375 192000 9.200 2.450 6.750 ... ... 0.010453
0.010647 ... ... 22.400 -5.150 17.250 194000 10.050 2.600 7.450 ... ... 0.010665
0.010817 ... ... 21.175 -4.975 16.200 196000 10.950 2.775 8.175 ... ... 0.010838
0.010947 ... ... 20 -4.800 15.200 198000 11.900 2.950 8.950 ... ... 0.01097
0.011056 ... ... 18.850 -4.625 14.225 200000 12.900 3.125 9.775 ... ... 0.011062
0.011125 ... ... 17.750 -4.450 13.300 202000 13.950 3.300 10.650 ... ... 0.011112
0.011152 ... ... 16.700 -4.275 12.425 204000 15.025 3.475 11.550 ... ... 0.011142
0.011138 ... ... 15.700 -4.100 11.600 206000 16.150 3.650 12.500 ... ... 0.01113
0.011104 ... ... 14.725 -3.925 10.800 208000 17.325 3.825 13.500 ... ... 0.011079
0.011029 ... ... 13.825 -3.775 10.050 210000 18.550 4 14.550 ... ... 0.010988
0.010916 ... ... 12.950 -3.600 9.350 212000 19.800 4.175 15.625 ... ... 0.010878
0.010783 ... ... 12.100 -3.425 8.675 214000 21.100 4.325 16.775 ... ... 0.010731
0.010615 ... ... 11.325 -3.275 8.050 216000 22.425 4.500 17.925 ... ... 0.010567
0.010412 ... ... 10.575 -3.100 7.475 218000 23.800 4.650 19.150 ... ... 0.010368
0.010208 ... ... 9.850 -2.950 6.900 220000 25.225 4.825 20.400 ... ... 0.010139
0.009959 ... ... 9.175 -2.775 6.400 222000 26.650 4.975 21.675 ... ... 0.009911
0.00971 ... ... 8.550 -2.650 5.900 224000 28.125 5.125 23 ... ... 0.009655
0.009435 ... ... 7.950 -2.500 5.450 226000 29.650 5.275 24.375 ... ... 0.009376
0.009149 ... ... 7.375 -2.350 5.025 228000 31.200 5.425 25.775 ... ... 0.009088
0.008853 ... ... 6.850 -2.225 4.625 230000 32.775 5.575 27.200 ... ... 0.008793
0.008547 ... ... 6.350 -2.100 4.250 232000 34.375 5.700 28.675 ... ... 0.008492
0.008234 ... ... 5.875 -1.975 3.900 234000 36 5.825 30.175 ... ... 0.008187
0.007915 ... ... 5.425 -1.850 3.575 236000 37.650 5.950 31.700 ... ... 0.00788
0.007592 ... ... 5.025 -1.750 3.275 238000 39.325 6.075 33.250 ... ... 0.007572
0.007267 ... ... 4.625 -1.625 3 240000 41.025 6.175 34.850 ... ... 0.007265
0.006943 ... ... 4.275 -1.525 2.750 242000 42.750 6.300 36.450 ... ... 0.006963
0.006623 ... ... 3.950 -1.425 2.525 244000 44.500 6.400 38.100 ... ... 0.006668
0.006303 ... ... 3.625 -1.325 2.300 246000 46.275 6.525 39.750 ... ... 0.006382
0.005989 ... ... 3.350 -1.250 2.100 248000 48.050 6.600 41.450 ... ... 0.006103
0.005685 ... ... 3.075 -1.150 1.925 250000 49.875 6.725 43.150 ... ... 0.005842
0.005381 ... ... 2.825 -1.075 1.750 252000 51.675 6.800 44.875 ... ... 0.005583
0.005091 ... ... 2.575 -0.975 1.600 254000 53.525 6.875 46.650 ... ... 0.005347
0.004802 ... ... 2.375 -0.925 1.450 256000 55.375 6.975 48.400 ... ... 0.005121
0.004531 ... ... 2.175 -0.850 1.325 258000 57.250 7.050 50.200 ... ... 0.004913
0.00426 ... ... 2 -0.800 1.200 260000 59.125 7.125 52 ... ... 0.004715
0.003988 ... ... 1.825 -0.750 1.075 262000 61.025 7.200 53.825 ... ... 0.004537
0.00374 ... ... 1.675 -0.700 0.975 264000 62.950 7.275 55.675 ... ... 0.004381
0.003525 ... ... 1.525 -0.625 0.900 266000 64.875 7.350 57.525 ... ... 0.004233
0.003277 ... ... 1.375 -0.575 0.800 268000 66.800 7.425 59.375 ... ... 0.004094
0.003062 ... ... 1.275 -0.550 0.725 270000 68.750 7.475 61.275 ... ... 0.003975
0.002847 ... ... 1.150 -0.500 0.650 272000 70.700 7.525 63.175 ... ... 0.003863
0.002675 ... ... 1.050 -0.450 0.600 274000 72.675 7.600 65.075 ... ... 0.00377
0.002505 ... ... 0.950 -0.400 0.550 276000 74.650 7.650 67 ... ... 0.003683
0.002336 ... ... 0.875 -0.375 0.500 278000 76.650 7.725 68.925 ... ... 0.003613
0.002168 ... ... 0.800 -0.350 0.450 280000 78.650 7.775 70.875 ... ... 0.003546
0.001998 ... ... 0.725 -0.325 0.400 282000 80.650 7.825 72.825 ... ... 0.003483
0.001826 ... ... 0.650 -0.300 0.350 284000 82.650 7.850 74.800 ... ... 0.003423
0.001715 ... ... 0.600 -0.275 0.325 286000 84.650 7.875 76.775 ... ... 0.003366
0.001605 ... ... 0.525 -0.225 0.300 288000 86.650 7.900 78.750 ... ... 0.003311
0.001427 ... ... 0.475 -0.225 0.250 290000 88.650 7.900 80.750 ... ... 0.003259
0.001317 ... ... 0.450 -0.225 0.225 292000 90.650 7.900 82.750 ... ... 0.003209
0.001206 ... ... 0.400 -0.200 0.200 294000 92.650 7.900 84.750 ... ... 0.003161
0.001176 ... ... 0.350 -0.150 0.200 296000 94.650 7.900 86.750 ... ... 0.003115
0.001068 ... ... 0.325 -0.150 0.175 298000 96.650 7.900 88.750 ... ... 0.003072
0.000957 ... ... 0.300 -0.150 0.150 300000 98.650 7.900 90.750 ... ... 0.003029
0.000843 ... ... 0.275 -0.150 0.125 302000 100.650 7.900 92.750 ... ... 0.002989
0.000823 ... ... 0.250 -0.125 0.125 304000 102.650 7.900 94.750 ... ... 0.00295
0.000706 ... ... 0.225 -0.125 0.100 306000 104.650 7.900 96.750 ... ... 0.002913
0.00069 ... ... 0.200 -0.100 0.100 308000 106.650 7.900 98.750 ... ... 0.002877
0.000675 ... ... 0.175 -0.075 0.100 310000 108.650 7.900 100.750 ... ... 0.002842
0.000555 ... ... 0.150 -0.075 0.075 312000 110.650 7.900 102.750 ... ... 0.002809
0.000543 ... ... 0.150 -0.075 0.075 314000 112.650 7.900 104.750 ... ... 0.002777
0.000532 ... ... 0.125 -0.050 0.075 316000 114.650 7.900 106.750 ... ... 0.002746
0.000404 ... ... 0.125 -0.075 0.050 318000 116.650 7.900 108.750 ... ... 0.002716
0.000396 ... ... 0.100 -0.050 0.050 320000 118.650 7.900 110.750 ... ... 0.002687
0.000388 ... ... 0.100 -0.050 0.050 322000 120.650 7.900 112.750 ... ... 0.002659
0.00038 ... ... 0.075 -0.025 0.050 324000 122.650 7.900 114.750 ... ... 0.002632
0.000237 ... ... 0.075 -0.050 0.025 326000 124.650 7.900 116.750 ... ... 0.002605
0.000232 ... ... 0.075 -0.050 0.025 328000 126.650 7.900 118.750 ... ... 0.00258
0.000228 ... ... 0.050 -0.025 0.025 330000 128.650 7.900 120.750 ... ... 0.002555
0.000223 ... ... 0.050 -0.025 0.025 332000 130.650 7.900 122.750 ... ... 0.002532
0.000219 ... ... 0.050 -0.025 0.025 334000 132.650 7.900 124.750 ... ... 0.002508
0.000215 ... ... 0.050 -0.025 0.025 336000 134.650 7.900 126.750 ... ... 0.002486
0.000211 ... ... 0.050 -0.025 0.025 338000 136.650 7.900 128.750 ... ... 0.002464
0.000207 ... ... 0.025 0 0.025 340000 138.650 7.900 130.750 ... ... 0.002443
0.000204 ... ... 0.025 0 0.025 342000 140.650 7.900 132.750 ... ... 0.002422
0.0002 ... ... 0.025 0 0.025 344000 142.650 7.900 134.750 ... ... 0.002402
0.000122 ... ... 0.025 -0.013 0.013 346000 144.650 7.900 136.750 ... ... 0.002383
0.00012 ... ... 0.025 -0.013 0.013 348000 146.650 7.900 138.750 ... ... 0.002364
0.000118 ... ... 0.025 -0.013 0.013 350000 148.650 7.900 140.750 ... ... 0.002346
0.000116 ... ... 0.025 -0.013 0.013 352000 150.650 7.900 142.750 ... ... 0.002328
0.000114 ... ... 0.025 -0.013 0.013 354000 152.650 7.900 144.750 ... ... 0.00231
0.000112 ... ... 0.025 -0.013 0.013 356000 154.650 7.900 146.750 ... ... 0.002293
0.00011 ... ... 0.025 -0.013 0.013 358000 156.650 7.900 148.750 ... ... 0.002277
0.000109 ... ... 0.025 -0.013 0.013 360000 158.650 7.900 150.750 ... ... 0.002261
0.000107 ... ... 0.013 0 0.013 362000 160.650 7.900 152.750 ... ... 0.002245
0.000105 ... ... 0.013 0 0.013 364000 162.650 7.900 154.750 ... ... 0.002229
0.000104 ... ... 0.013 0 0.013 366000 164.650 7.900 156.750 ... ... 0.002214
0.000102 ... ... 0.013 0 0.013 368000 166.650 7.900 158.750 ... ... 0.0022
0.000101 ... ... 0.013 0 0.013 370000 168.650 7.900 160.750 ... ... 0.002186
0.000099 ... ... 0.013 0 0.013 372000 170.650 7.900 162.750 ... ... 0.002172
0.000098 ... ... 0.013 0 0.013 374000 172.650 7.900 164.750 ... ... 0.002158
0.000097 ... ... 0.013 0 0.013 376000 174.650 7.900 166.750 ... ... 0.002145
0.000095 ... ... 0.013 0 0.013 378000 176.650 7.900 168.750 ... ... 0.002132
0.000094 ... ... 0.013 0 0.013 380000 178.650 7.900 170.750 ... ... 0.002119
0.000093 ... ... 0.013 0 0.013 382000 180.650 7.900 172.750 ... ... 0.002106
0.000092 ... ... 0.013 0 0.013 384000 182.650 7.900 174.750 ... ... 0.002094
0.00009 ... ... 0.013 0 0.013 386000 184.650 7.900 176.750 ... ... 0.002082
0.000089 ... ... 0.013 0 0.013 388000 186.650 7.900 178.750 ... ... 0.002071
0.000088 ... ... 0.013 0 0.013 390000 188.650 7.900 180.750 ... ... 0.002059
0.000087 ... ... 0.013 0 0.013 392000 190.650 7.900 182.750 ... ... 0.002048
0.000086 ... ... 0.013 0 0.013 394000 192.650 7.900 184.750 ... ... 0.002037
0.000085 ... ... 0.013 0 0.013 396000 194.650 7.900 186.750 ... ... 0.002027
0.000084 ... ... 0.013 0 0.013 398000 196.650 7.900 188.750 ... ... 0.002016
0.000083 ... ... 0.013 0 0.013 400000 198.650 7.900 190.750 ... ... 0.002006
0.000082 ... ... 0.013 0 0.013 402000 200.650 7.900 192.750 ... ... 0.001996

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.