DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 209.250
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
0.001024 ... ... 107.300 -6.050 101.250 108000 0.013 0 0.013 ... ... 0.000068
0.001064 ... ... 105.300 -6.050 99.250 110000 0.013 0 0.013 ... ... 0.000071
0.001106 ... ... 103.300 -6.050 97.250 112000 0.013 0 0.013 ... ... 0.000075
0.001149 ... ... 101.300 -6.050 95.250 114000 0.013 0 0.013 ... ... 0.000079
0.001195 ... ... 99.300 -6.050 93.250 116000 0.013 0 0.013 ... ... 0.000083
0.001242 ... ... 97.300 -6.050 91.250 118000 0.013 0 0.013 ... ... 0.000088
0.001291 ... ... 95.300 -6.050 89.250 120000 0.013 0 0.013 ... ... 0.000092
0.001343 ... ... 93.300 -6.050 87.250 122000 0.013 0 0.013 ... ... 0.000097
0.001397 ... ... 91.300 -6.050 85.250 124000 0.013 0 0.013 ... ... 0.000103
0.001454 ... ... 89.300 -6.050 83.250 126000 0.025 0.013 0.013 ... ... 0.000172
0.001513 ... ... 87.300 -6.050 81.250 128000 0.025 0.013 0.013 ... ... 0.000182
0.001575 ... ... 85.300 -6.050 79.250 130000 0.025 0 0.025 ... ... 0.000193
0.001641 ... ... 83.300 -6.050 77.250 132000 0.025 0 0.025 ... ... 0.000204
0.00171 ... ... 81.300 -6.050 75.250 134000 0.050 0.025 0.025 ... ... 0.000334
0.001783 ... ... 79.300 -6.050 73.250 136000 0.050 0 0.050 ... ... 0.000353
0.00186 ... ... 77.300 -6.050 71.250 138000 0.075 0.025 0.050 ... ... 0.000476
0.001942 ... ... 75.300 -6.050 69.250 140000 0.100 0.025 0.075 ... ... 0.000595
0.002028 ... ... 73.300 -6.050 67.250 142000 0.125 0.050 0.075 ... ... 0.000713
0.002119 ... ... 71.300 -6.050 65.250 144000 0.175 0.075 0.100 ... ... 0.000903
0.002217 ... ... 69.300 -6.050 63.250 146000 0.200 0.050 0.150 ... ... 0.001026
0.00232 ... ... 67.300 -6.050 61.250 148000 0.250 0.075 0.175 ... ... 0.001215
0.002431 ... ... 65.300 -6.050 59.250 150000 0.325 0.100 0.225 ... ... 0.001456
0.00255 ... ... 63.300 -6.050 57.250 152000 0.400 0.125 0.275 ... ... 0.001693
0.002689 ... ... 61.300 -6.025 55.275 154000 0.475 0.150 0.325 ... ... 0.001932
0.002853 ... ... 59.300 -5.975 53.325 156000 0.575 0.175 0.400 ... ... 0.002212
0.003043 ... ... 57.325 -5.925 51.400 158000 0.675 0.200 0.475 ... ... 0.002495
0.003261 ... ... 55.375 -5.875 49.500 160000 0.825 0.250 0.575 ... ... 0.002838
0.00352 ... ... 53.450 -5.800 47.650 162000 0.975 0.275 0.700 ... ... 0.003177
0.003795 ... ... 51.550 -5.750 45.800 164000 1.150 0.325 0.825 ... ... 0.003539
0.004107 ... ... 49.675 -5.675 44 166000 1.325 0.350 0.975 ... ... 0.003904
0.004434 ... ... 47.825 -5.625 42.200 168000 1.550 0.425 1.125 ... ... 0.004299
0.00479 ... ... 46 -5.550 40.450 170000 1.800 0.475 1.325 ... ... 0.004705
0.005166 ... ... 44.225 -5.475 38.750 172000 2.075 0.550 1.525 ... ... 0.005119
0.005555 ... ... 42.450 -5.375 37.075 174000 2.375 0.600 1.775 ... ... 0.005538
0.005953 ... ... 40.725 -5.300 35.425 176000 2.725 0.700 2.025 ... ... 0.005961
0.006359 ... ... 39.025 -5.225 33.800 178000 3.100 0.775 2.325 ... ... 0.006382
0.006762 ... ... 37.375 -5.125 32.250 180000 3.500 0.850 2.650 ... ... 0.006801
0.00717 ... ... 35.750 -5.050 30.700 182000 3.950 0.950 3 ... ... 0.00721
0.007561 ... ... 34.150 -4.925 29.225 184000 4.425 1.025 3.400 ... ... 0.007612
0.007946 ... ... 32.600 -4.825 27.775 186000 4.950 1.125 3.825 ... ... 0.007998
0.008312 ... ... 31.100 -4.725 26.375 188000 5.500 1.225 4.275 ... ... 0.008373
0.008669 ... ... 29.625 -4.625 25 190000 6.100 1.325 4.775 ... ... 0.008725
0.009003 ... ... 28.200 -4.525 23.675 192000 6.750 1.425 5.325 ... ... 0.009051
0.00931 ... ... 26.800 -4.400 22.400 194000 7.450 1.550 5.900 ... ... 0.009347
0.009586 ... ... 25.450 -4.275 21.175 196000 8.175 1.675 6.500 ... ... 0.009628
0.00983 ... ... 24.150 -4.150 20 198000 8.950 1.775 7.175 ... ... 0.009876
0.010058 ... ... 22.875 -4.025 18.850 200000 9.775 1.900 7.875 ... ... 0.01009
0.010251 ... ... 21.650 -3.900 17.750 202000 10.650 2.050 8.600 ... ... 0.010267
0.010408 ... ... 20.475 -3.775 16.700 204000 11.550 2.150 9.400 ... ... 0.010427
0.010528 ... ... 19.350 -3.650 15.700 206000 12.500 2.275 10.225 ... ... 0.010549
0.01063 ... ... 18.250 -3.525 14.725 208000 13.500 2.400 11.100 ... ... 0.010633
0.010674 ... ... 17.200 -3.375 13.825 210000 14.550 2.550 12 ... ... 0.01068
0.0107 ... ... 16.200 -3.250 12.950 212000 15.625 2.650 12.975 ... ... 0.010707
0.010706 ... ... 15.250 -3.150 12.100 214000 16.775 2.800 13.975 ... ... 0.010678
0.010656 ... ... 14.325 -3 11.325 216000 17.925 2.925 15 ... ... 0.010649
0.010588 ... ... 13.450 -2.875 10.575 218000 19.150 3.050 16.100 ... ... 0.010565
0.010502 ... ... 12.600 -2.750 9.850 220000 20.400 3.175 17.225 ... ... 0.010463
0.01038 ... ... 11.825 -2.650 9.175 222000 21.675 3.300 18.375 ... ... 0.010345
0.010225 ... ... 11.050 -2.500 8.550 224000 23 3.400 19.600 ... ... 0.010193
0.010053 ... ... 10.350 -2.400 7.950 226000 24.375 3.550 20.825 ... ... 0.01001
0.009867 ... ... 9.650 -2.275 7.375 228000 25.775 3.675 22.100 ... ... 0.009812
0.009651 ... ... 9 -2.150 6.850 230000 27.200 3.775 23.425 ... ... 0.009602
0.009422 ... ... 8.400 -2.050 6.350 232000 28.675 3.900 24.775 ... ... 0.009365
0.00918 ... ... 7.825 -1.950 5.875 234000 30.175 4 26.175 ... ... 0.009119
0.008926 ... ... 7.275 -1.850 5.425 236000 31.700 4.100 27.600 ... ... 0.008863
0.008652 ... ... 6.775 -1.750 5.025 238000 33.250 4.200 29.050 ... ... 0.008598
0.008378 ... ... 6.275 -1.650 4.625 240000 34.850 4.325 30.525 ... ... 0.008319
0.008089 ... ... 5.825 -1.550 4.275 242000 36.450 4.400 32.050 ... ... 0.008042
0.007796 ... ... 5.400 -1.450 3.950 244000 38.100 4.500 33.600 ... ... 0.007756
0.007502 ... ... 5 -1.375 3.625 246000 39.750 4.600 35.150 ... ... 0.007473
0.007203 ... ... 4.625 -1.275 3.350 248000 41.450 4.700 36.750 ... ... 0.007188
0.006905 ... ... 4.300 -1.225 3.075 250000 43.150 4.775 38.375 ... ... 0.006907
0.006607 ... ... 3.950 -1.125 2.825 252000 44.875 4.850 40.025 ... ... 0.00663
0.006308 ... ... 3.650 -1.075 2.575 254000 46.650 4.950 41.700 ... ... 0.006361
0.006018 ... ... 3.375 -1 2.375 256000 48.400 5 43.400 ... ... 0.006096
0.005729 ... ... 3.100 -0.925 2.175 258000 50.200 5.075 45.125 ... ... 0.005844
0.005449 ... ... 2.875 -0.875 2 260000 52 5.150 46.850 ... ... 0.005599
0.00517 ... ... 2.625 -0.800 1.825 262000 53.825 5.225 48.600 ... ... 0.005367
0.004903 ... ... 2.425 -0.750 1.675 264000 55.675 5.300 50.375 ... ... 0.005151
0.004636 ... ... 2.225 -0.700 1.525 266000 57.525 5.350 52.175 ... ... 0.004942
0.004367 ... ... 2.050 -0.675 1.375 268000 59.375 5.400 53.975 ... ... 0.004741
0.004138 ... ... 1.875 -0.600 1.275 270000 61.275 5.475 55.800 ... ... 0.004568
0.003887 ... ... 1.725 -0.575 1.150 272000 63.175 5.525 57.650 ... ... 0.004403
0.00366 ... ... 1.575 -0.525 1.050 274000 65.075 5.575 59.500 ... ... 0.004246
0.003432 ... ... 1.450 -0.500 0.950 276000 67 5.625 61.375 ... ... 0.004108
0.003235 ... ... 1.325 -0.450 0.875 278000 68.925 5.675 63.250 ... ... 0.003978
0.003039 ... ... 1.200 -0.400 0.800 280000 70.875 5.725 65.150 ... ... 0.003866
0.002843 ... ... 1.100 -0.375 0.725 282000 72.825 5.775 67.050 ... ... 0.003761
0.002646 ... ... 1 -0.350 0.650 284000 74.800 5.825 68.975 ... ... 0.003673
0.002488 ... ... 0.925 -0.325 0.600 286000 76.775 5.875 70.900 ... ... 0.00359
0.002287 ... ... 0.850 -0.325 0.525 288000 78.750 5.925 72.825 ... ... 0.003512
0.002129 ... ... 0.775 -0.300 0.475 290000 80.750 5.950 74.800 ... ... 0.003449
0.002022 ... ... 0.700 -0.250 0.450 292000 82.750 6 76.750 ... ... 0.003389
0.001865 ... ... 0.625 -0.225 0.400 294000 84.750 6.025 78.725 ... ... 0.003331
0.001706 ... ... 0.575 -0.225 0.350 296000 86.750 6.050 80.700 ... ... 0.003277
0.001603 ... ... 0.525 -0.200 0.325 298000 88.750 6.050 82.700 ... ... 0.003225
0.001502 ... ... 0.475 -0.175 0.300 300000 90.750 6.050 84.700 ... ... 0.003175
0.001402 ... ... 0.425 -0.150 0.275 302000 92.750 6.050 86.700 ... ... 0.003127
0.001302 ... ... 0.400 -0.150 0.250 304000 94.750 6.050 88.700 ... ... 0.003081
0.001203 ... ... 0.350 -0.125 0.225 306000 96.750 6.050 90.700 ... ... 0.003037
0.001103 ... ... 0.325 -0.125 0.200 308000 98.750 6.050 92.700 ... ... 0.002995
0.001002 ... ... 0.300 -0.125 0.175 310000 100.750 6.050 94.700 ... ... 0.002955
0.000899 ... ... 0.275 -0.125 0.150 312000 102.750 6.050 96.700 ... ... 0.002916
0.000878 ... ... 0.250 -0.100 0.150 314000 104.750 6.050 98.700 ... ... 0.002879
0.000774 ... ... 0.225 -0.100 0.125 316000 106.750 6.050 100.700 ... ... 0.002843
0.000757 ... ... 0.200 -0.075 0.125 318000 108.750 6.050 102.700 ... ... 0.002808
0.00065 ... ... 0.175 -0.075 0.100 320000 110.750 6.050 104.700 ... ... 0.002775
0.000636 ... ... 0.175 -0.075 0.100 322000 112.750 6.050 106.700 ... ... 0.002743
0.000523 ... ... 0.150 -0.075 0.075 324000 114.750 6.050 108.700 ... ... 0.002712
0.000512 ... ... 0.125 -0.050 0.075 326000 116.750 6.050 110.700 ... ... 0.002682
0.000502 ... ... 0.125 -0.050 0.075 328000 118.750 6.050 112.700 ... ... 0.002653
0.000382 ... ... 0.100 -0.050 0.050 330000 120.750 6.050 114.700 ... ... 0.002625
0.000374 ... ... 0.100 -0.050 0.050 332000 122.750 6.050 116.700 ... ... 0.002597
0.000366 ... ... 0.100 -0.050 0.050 334000 124.750 6.050 118.700 ... ... 0.002571
0.000359 ... ... 0.075 -0.025 0.050 336000 126.750 6.050 120.700 ... ... 0.002546
0.000352 ... ... 0.075 -0.025 0.050 338000 128.750 6.050 122.700 ... ... 0.002521
0.000219 ... ... 0.075 -0.050 0.025 340000 130.750 6.050 124.700 ... ... 0.002497
0.000215 ... ... 0.050 -0.025 0.025 342000 132.750 6.050 126.700 ... ... 0.002474
0.000211 ... ... 0.050 -0.025 0.025 344000 134.750 6.050 128.700 ... ... 0.002452
0.000207 ... ... 0.050 -0.025 0.025 346000 136.750 6.050 130.700 ... ... 0.00243
0.000204 ... ... 0.050 -0.025 0.025 348000 138.750 6.050 132.700 ... ... 0.002409
0.0002 ... ... 0.050 -0.025 0.025 350000 140.750 6.050 134.700 ... ... 0.002388
0.000197 ... ... 0.025 0 0.025 352000 142.750 6.050 136.700 ... ... 0.002368
0.000193 ... ... 0.025 0 0.025 354000 144.750 6.050 138.700 ... ... 0.002349
0.00019 ... ... 0.025 0 0.025 356000 146.750 6.050 140.700 ... ... 0.00233
0.000187 ... ... 0.025 0 0.025 358000 148.750 6.050 142.700 ... ... 0.002311
0.000184 ... ... 0.025 0 0.025 360000 150.750 6.050 144.700 ... ... 0.002293
0.000112 ... ... 0.025 -0.013 0.013 362000 152.750 6.050 146.700 ... ... 0.002276
0.00011 ... ... 0.025 -0.013 0.013 364000 154.750 6.050 148.700 ... ... 0.002259
0.000108 ... ... 0.025 -0.013 0.013 366000 156.750 6.050 150.700 ... ... 0.002242
0.000107 ... ... 0.025 -0.013 0.013 368000 158.750 6.050 152.700 ... ... 0.002226
0.000105 ... ... 0.025 -0.013 0.013 370000 160.750 6.050 154.700 ... ... 0.00221
0.000103 ... ... 0.025 -0.013 0.013 372000 162.750 6.050 156.700 ... ... 0.002195
0.000102 ... ... 0.013 0 0.013 374000 164.750 6.050 158.700 ... ... 0.00218
0.0001 ... ... 0.013 0 0.013 376000 166.750 6.050 160.700 ... ... 0.002165
0.000099 ... ... 0.013 0 0.013 378000 168.750 6.050 162.700 ... ... 0.002151
0.000098 ... ... 0.013 0 0.013 380000 170.750 6.050 164.700 ... ... 0.002137
0.000096 ... ... 0.013 0 0.013 382000 172.750 6.050 166.700 ... ... 0.002123
0.000095 ... ... 0.013 0 0.013 384000 174.750 6.050 168.700 ... ... 0.00211
0.000094 ... ... 0.013 0 0.013 386000 176.750 6.050 170.700 ... ... 0.002097
0.000092 ... ... 0.013 0 0.013 388000 178.750 6.050 172.700 ... ... 0.002084
0.000091 ... ... 0.013 0 0.013 390000 180.750 6.050 174.700 ... ... 0.002072
0.00009 ... ... 0.013 0 0.013 392000 182.750 6.050 176.700 ... ... 0.00206
0.000089 ... ... 0.013 0 0.013 394000 184.750 6.050 178.700 ... ... 0.002048
0.000088 ... ... 0.013 0 0.013 396000 186.750 6.050 180.700 ... ... 0.002036
0.000086 ... ... 0.013 0 0.013 398000 188.750 6.050 182.700 ... ... 0.002025
0.000085 ... ... 0.013 0 0.013 400000 190.750 6.050 184.700 ... ... 0.002014
0.000084 ... ... 0.013 0 0.013 402000 192.750 6.050 186.700 ... ... 0.002003

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.