DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.225
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
0.000787 ... ... 131.025 -8.800 122.225 108000 0.013 0 0.013 ... ... 0.000045
0.000815 ... ... 129.025 -8.800 120.225 110000 0.013 0 0.013 ... ... 0.000047
0.000844 ... ... 127.025 -8.800 118.225 112000 0.013 0 0.013 ... ... 0.000049
0.000874 ... ... 125.025 -8.800 116.225 114000 0.013 0 0.013 ... ... 0.000052
0.000906 ... ... 123.025 -8.800 114.225 116000 0.013 0 0.013 ... ... 0.000054
0.000938 ... ... 121.025 -8.800 112.225 118000 0.013 0 0.013 ... ... 0.000056
0.000971 ... ... 119.025 -8.800 110.225 120000 0.013 0 0.013 ... ... 0.000059
0.001006 ... ... 117.025 -8.800 108.225 122000 0.013 0 0.013 ... ... 0.000062
0.001041 ... ... 115.025 -8.800 106.225 124000 0.013 0 0.013 ... ... 0.000065
0.001079 ... ... 113.025 -8.800 104.225 126000 0.013 0 0.013 ... ... 0.000068
0.001117 ... ... 111.025 -8.800 102.225 128000 0.013 0 0.013 ... ... 0.000071
0.001158 ... ... 109.025 -8.800 100.225 130000 0.025 0.013 0.013 ... ... 0.000119
0.001199 ... ... 107.025 -8.800 98.225 132000 0.025 0.013 0.013 ... ... 0.000125
0.001243 ... ... 105.025 -8.800 96.225 134000 0.025 0.013 0.013 ... ... 0.000131
0.001288 ... ... 103.025 -8.800 94.225 136000 0.025 0.013 0.013 ... ... 0.000138
0.001336 ... ... 101.025 -8.800 92.225 138000 0.050 0.038 0.013 ... ... 0.000225
0.001385 ... ... 99.025 -8.800 90.225 140000 0.050 0.038 0.013 ... ... 0.000237
0.001437 ... ... 97.025 -8.800 88.225 142000 0.075 0.063 0.013 ... ... 0.000318
0.001491 ... ... 95.025 -8.800 86.225 144000 0.075 0.063 0.013 ... ... 0.000334
0.001548 ... ... 93.025 -8.800 84.225 146000 0.100 0.075 0.025 ... ... 0.000416
0.001607 ... ... 91.025 -8.800 82.225 148000 0.125 0.100 0.025 ... ... 0.000496
0.00167 ... ... 89.025 -8.800 80.225 150000 0.150 0.125 0.025 ... ... 0.000576
0.001735 ... ... 87.025 -8.800 78.225 152000 0.175 0.150 0.025 ... ... 0.000658
0.001805 ... ... 85.025 -8.800 76.225 154000 0.225 0.175 0.050 ... ... 0.000789
0.001877 ... ... 83.025 -8.800 74.225 156000 0.275 0.225 0.050 ... ... 0.000917
0.001954 ... ... 81.025 -8.800 72.225 158000 0.325 0.250 0.075 ... ... 0.001045
0.002035 ... ... 79.025 -8.800 70.225 160000 0.400 0.300 0.100 ... ... 0.00121
0.002121 ... ... 77.025 -8.800 68.225 162000 0.475 0.350 0.125 ... ... 0.001373
0.002212 ... ... 75.025 -8.800 66.225 164000 0.550 0.400 0.150 ... ... 0.001538
0.002324 ... ... 73.025 -8.750 64.275 166000 0.650 0.475 0.175 ... ... 0.00173
0.002444 ... ... 71.025 -8.700 62.325 168000 0.750 0.525 0.225 ... ... 0.001924
0.002579 ... ... 69.025 -8.625 60.400 170000 0.875 0.625 0.250 ... ... 0.002141
0.00274 ... ... 67.025 -8.500 58.525 172000 1.025 0.700 0.325 ... ... 0.002376
0.00291 ... ... 65.025 -8.375 56.650 174000 1.175 0.800 0.375 ... ... 0.00261
0.003098 ... ... 63.025 -8.225 54.800 176000 1.350 0.900 0.450 ... ... 0.002861
0.003308 ... ... 61.050 -8.050 53 178000 1.550 1 0.550 ... ... 0.003123
0.003528 ... ... 59.075 -7.875 51.200 180000 1.775 1.125 0.650 ... ... 0.003395
0.003765 ... ... 57.150 -7.700 49.450 182000 2 1.250 0.750 ... ... 0.003667
0.004012 ... ... 55.225 -7.525 47.700 184000 2.275 1.400 0.875 ... ... 0.003952
0.004272 ... ... 53.350 -7.350 46 186000 2.550 1.525 1.025 ... ... 0.004236
0.004539 ... ... 51.500 -7.175 44.325 188000 2.875 1.675 1.200 ... ... 0.004527
0.004813 ... ... 49.675 -6.975 42.700 190000 3.200 1.825 1.375 ... ... 0.004819
0.005091 ... ... 47.875 -6.800 41.075 192000 3.575 2 1.575 ... ... 0.00511
0.00537 ... ... 46.100 -6.600 39.500 194000 3.975 2.175 1.800 ... ... 0.0054
0.00565 ... ... 44.350 -6.400 37.950 196000 4.400 2.350 2.050 ... ... 0.005687
0.005925 ... ... 42.650 -6.200 36.450 198000 4.850 2.500 2.350 ... ... 0.005971
0.006196 ... ... 40.950 -5.975 34.975 200000 5.350 2.700 2.650 ... ... 0.006244
0.006464 ... ... 39.325 -5.800 33.525 202000 5.875 2.900 2.975 ... ... 0.006512
0.00672 ... ... 37.700 -5.575 32.125 204000 6.450 3.100 3.350 ... ... 0.006764
0.006969 ... ... 36.125 -5.375 30.750 206000 7.025 3.275 3.750 ... ... 0.007017
0.007202 ... ... 34.575 -5.150 29.425 208000 7.650 3.475 4.175 ... ... 0.007254
0.007427 ... ... 33.075 -4.950 28.125 210000 8.325 3.700 4.625 ... ... 0.007471
0.007643 ... ... 31.600 -4.750 26.850 212000 9.025 3.900 5.125 ... ... 0.007678
0.007828 ... ... 30.175 -4.525 25.650 214000 9.775 4.125 5.650 ... ... 0.007863
0.008014 ... ... 28.775 -4.325 24.450 216000 10.550 4.325 6.225 ... ... 0.008037
0.008177 ... ... 27.425 -4.125 23.300 218000 11.350 4.500 6.850 ... ... 0.0082
0.008316 ... ... 26.100 -3.900 22.200 220000 12.200 4.725 7.475 ... ... 0.008338
0.008444 ... ... 24.825 -3.700 21.125 222000 13.075 4.900 8.175 ... ... 0.008465
0.008546 ... ... 23.600 -3.500 20.100 224000 14 5.100 8.900 ... ... 0.008566
0.008636 ... ... 22.400 -3.300 19.100 226000 14.950 5.300 9.650 ... ... 0.008655
0.008713 ... ... 21.250 -3.125 18.125 228000 15.950 5.500 10.450 ... ... 0.008718
0.008765 ... ... 20.125 -2.925 17.200 230000 16.975 5.675 11.300 ... ... 0.008768
0.00879 ... ... 19.050 -2.725 16.325 232000 18.050 5.850 12.200 ... ... 0.008792
0.008816 ... ... 18.025 -2.575 15.450 234000 19.150 6.050 13.100 ... ... 0.008803
0.008802 ... ... 17.025 -2.375 14.650 236000 20.275 6.200 14.075 ... ... 0.008801
0.008789 ... ... 16.075 -2.225 13.850 238000 21.450 6.375 15.075 ... ... 0.008774
0.008751 ... ... 15.175 -2.075 13.100 240000 22.650 6.525 16.125 ... ... 0.008734
0.008627 ... ... 14.300 -1.775 12.525 242000 24.025 6.825 17.200 ... ... 0.00861
0.008508 12.500 ... 11.950 ... ... 244000 25.425 7.100 18.325 ... ... 0.008479
0.00838 ... ... 12.675 -1.275 11.400 246000 26.825 7.325 19.500 ... ... 0.008351
0.008256 ... ... 11.900 -1.050 10.850 248000 28.250 7.575 20.675 ... ... 0.008216
0.008134 ... ... 11.175 -0.875 10.300 250000 29.650 7.725 21.925 ... ... 0.008094
0.008013 9.750 9.750 10.500 -0.750 9.750 252000 31.050 7.875 23.175 ... ... 0.007974
0.007892 ... ... 9.825 -0.625 9.200 254000 32.475 8 24.475 ... ... 0.007845
0.007762 ... ... 9.225 -0.550 8.675 256000 33.900 8.075 25.825 ... ... 0.007717
0.007624 ... ... 8.625 -0.450 8.175 258000 35.375 8.200 27.175 ... ... 0.007572
0.007477 ... ... 8.050 -0.350 7.700 260000 36.850 8.275 28.575 ... ... 0.007428
0.007323 ... ... 7.525 -0.275 7.250 262000 38.375 8.350 30.025 ... ... 0.007269
0.007161 ... ... 7.025 -0.200 6.825 264000 39.900 8.425 31.475 ... ... 0.007112
0.006994 ... ... 6.550 -0.125 6.425 266000 41.475 8.500 32.975 ... ... 0.006943
0.006826 ... ... 6.100 -0.075 6.025 268000 43.050 8.575 34.475 ... ... 0.006775
0.006648 ... ... 5.700 -0.025 5.675 270000 44.650 8.625 36.025 ... ... 0.006604
0.00647 ... ... 5.300 0.025 5.325 272000 46.275 8.675 37.600 ... ... 0.006429
0.006289 ... ... 4.925 0.075 5 274000 47.925 8.725 39.200 ... ... 0.006253
0.006107 ... ... 4.575 0.100 4.675 276000 49.575 8.750 40.825 ... ... 0.006078
0.005922 ... ... 4.250 0.150 4.400 278000 51.275 8.825 42.450 ... ... 0.005901
0.005737 ... ... 3.950 0.175 4.125 280000 52.975 8.850 44.125 ... ... 0.005726
0.005551 ... ... 3.650 0.200 3.850 282000 54.675 8.850 45.825 ... ... 0.005554
0.005366 ... ... 3.375 0.225 3.600 284000 56.425 8.900 47.525 ... ... 0.005383
0.005182 ... ... 3.125 0.250 3.375 286000 58.175 8.925 49.250 ... ... 0.005216
0.004998 ... ... 2.900 0.250 3.150 288000 59.925 8.925 51 ... ... 0.005051
0.004817 ... ... 2.675 0.275 2.950 290000 61.700 8.925 52.775 ... ... 0.004891
0.004636 ... ... 2.475 0.275 2.750 292000 63.500 8.950 54.550 ... ... 0.004736
0.004461 ... ... 2.275 0.300 2.575 294000 65.325 8.975 56.350 ... ... 0.004589
0.004286 ... ... 2.100 0.300 2.400 296000 67.125 8.975 58.150 ... ... 0.004442
0.004118 ... ... 1.950 0.300 2.250 298000 68.975 8.975 60 ... ... 0.004306
0.003951 ... ... 1.775 0.325 2.100 300000 70.825 8.975 61.850 ... ... 0.004175
0.003783 ... ... 1.650 0.300 1.950 302000 72.675 8.975 63.700 ... ... 0.004048
0.003626 ... ... 1.525 0.300 1.825 304000 74.550 8.975 65.575 ... ... 0.003931
0.00347 ... ... 1.400 0.300 1.700 306000 76.425 8.975 67.450 ... ... 0.003817
0.003313 ... ... 1.275 0.300 1.575 308000 78.325 8.975 69.350 ... ... 0.003714
0.00317 ... ... 1.175 0.300 1.475 310000 80.225 8.950 71.275 ... ... 0.003614
0.003027 ... ... 1.075 0.300 1.375 312000 82.125 8.925 73.200 ... ... 0.003519
0.002885 ... ... 1 0.275 1.275 314000 84.050 8.925 75.125 ... ... 0.003434
0.00276 ... ... 0.900 0.300 1.200 316000 86 8.925 77.075 ... ... 0.003359
0.002617 ... ... 0.825 0.275 1.100 318000 87.925 8.900 79.025 ... ... 0.003281
0.002493 ... ... 0.750 0.275 1.025 320000 89.875 8.875 81 ... ... 0.003214
0.002369 ... ... 0.700 0.250 0.950 322000 91.850 8.875 82.975 ... ... 0.003156
0.002268 ... ... 0.650 0.250 0.900 324000 93.825 8.850 84.975 ... ... 0.0031
0.002144 ... ... 0.575 0.250 0.825 326000 95.800 8.825 86.975 ... ... 0.003047
0.002045 ... ... 0.525 0.250 0.775 328000 97.775 8.800 88.975 ... ... 0.002997
0.001919 ... ... 0.500 0.200 0.700 330000 99.775 8.800 90.975 ... ... 0.002955
0.00182 ... ... 0.450 0.200 0.650 332000 101.775 8.800 92.975 ... ... 0.002914
0.001752 ... ... 0.400 0.225 0.625 334000 103.775 8.800 94.975 ... ... 0.002875
0.001653 ... ... 0.375 0.200 0.575 336000 105.775 8.800 96.975 ... ... 0.002837
0.001554 ... ... 0.350 0.175 0.525 338000 107.775 8.800 98.975 ... ... 0.002801
0.001489 ... ... 0.300 0.200 0.500 340000 109.775 8.800 100.975 ... ... 0.002767
0.001389 ... ... 0.275 0.175 0.450 342000 111.775 8.800 102.975 ... ... 0.002733
0.001325 ... ... 0.250 0.175 0.425 344000 113.775 8.800 104.975 ... ... 0.002701
0.001261 ... ... 0.225 0.175 0.400 346000 115.775 8.800 106.975 ... ... 0.002669
0.001158 ... ... 0.200 0.150 0.350 348000 117.775 8.800 108.975 ... ... 0.002639
0.001094 ... ... 0.200 0.125 0.325 350000 119.775 8.800 110.975 ... ... 0.00261
0.00103 ... ... 0.175 0.125 0.300 352000 121.775 8.800 112.975 ... ... 0.002582
0.000966 ... ... 0.150 0.125 0.275 354000 123.775 8.800 114.975 ... ... 0.002554
0.000948 ... ... 0.150 0.125 0.275 356000 125.775 8.800 116.975 ... ... 0.002528
0.000885 ... ... 0.125 0.125 0.250 358000 127.775 8.800 118.975 ... ... 0.002502
0.000821 ... ... 0.125 0.100 0.225 360000 129.775 8.800 120.975 ... ... 0.002477
0.000756 ... ... 0.100 0.100 0.200 362000 131.775 8.800 122.975 ... ... 0.002453
0.000743 ... ... 0.100 0.100 0.200 364000 133.775 8.800 124.975 ... ... 0.00243
0.000677 ... ... 0.100 0.075 0.175 366000 135.775 8.800 126.975 ... ... 0.002407
0.000666 ... ... 0.075 0.100 0.175 368000 137.775 8.800 128.975 ... ... 0.002385
0.000599 ... ... 0.075 0.075 0.150 370000 139.775 8.800 130.975 ... ... 0.002364
0.000589 ... ... 0.075 0.075 0.150 372000 141.775 8.800 132.975 ... ... 0.002343
0.000521 ... ... 0.050 0.075 0.125 374000 143.775 8.800 134.975 ... ... 0.002323
0.000512 ... ... 0.050 0.075 0.125 376000 145.775 8.800 136.975 ... ... 0.002303
0.000441 ... ... 0.050 0.050 0.100 378000 147.775 8.800 138.975 ... ... 0.002284
0.000434 ... ... 0.050 0.050 0.100 380000 149.775 8.800 140.975 ... ... 0.002265
0.000427 ... ... 0.050 0.050 0.100 382000 151.775 8.800 142.975 ... ... 0.002247
0.000421 ... ... 0.050 0.050 0.100 384000 153.775 8.800 144.975 ... ... 0.002229
0.000347 ... ... 0.025 0.050 0.075 386000 155.775 8.800 146.975 ... ... 0.002212
0.000341 ... ... 0.025 0.050 0.075 388000 157.775 8.800 148.975 ... ... 0.002195
0.000336 ... ... 0.025 0.050 0.075 390000 159.775 8.800 150.975 ... ... 0.002179
0.000331 ... ... 0.025 0.050 0.075 392000 161.775 8.800 152.975 ... ... 0.002163
0.000252 ... ... 0.025 0.025 0.050 394000 163.775 8.800 154.975 ... ... 0.002147
0.000248 ... ... 0.025 0.025 0.050 396000 165.775 8.800 156.975 ... ... 0.002132
0.000245 ... ... 0.025 0.025 0.050 398000 167.775 8.800 158.975 ... ... 0.002117
0.000241 ... ... 0.025 0.025 0.050 400000 169.775 8.800 160.975 ... ... 0.002103
0.000238 ... ... 0.025 0.025 0.050 402000 171.775 8.800 162.975 ... ... 0.002089

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.