DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.750
Expiration Date: 04/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000124 ... ... 177.950 -0.200 177.750 62000 0.013 0 0.013 ... ... 0.000014
0.000129 ... ... 175.950 -0.200 175.750 64000 0.013 0 0.013 ... ... 0.000015
0.000134 ... ... 173.950 -0.200 173.750 66000 0.013 0 0.013 ... ... 0.000016
0.000139 ... ... 171.950 -0.200 171.750 68000 0.013 0 0.013 ... ... 0.000016
0.000145 ... ... 169.950 -0.200 169.750 70000 0.013 0 0.013 ... ... 0.000017
0.00015 ... ... 167.950 -0.200 167.750 72000 0.013 0 0.013 ... ... 0.000018
0.000156 ... ... 165.950 -0.200 165.750 74000 0.013 0 0.013 ... ... 0.000019
0.000161 ... ... 163.950 -0.200 163.750 76000 0.013 0 0.013 ... ... 0.00002
0.000167 ... ... 161.950 -0.200 161.750 78000 0.013 0 0.013 ... ... 0.00002
0.000173 ... ... 159.950 -0.200 159.750 80000 0.013 0 0.013 ... ... 0.000021
0.000179 ... ... 157.950 -0.200 157.750 82000 0.013 0 0.013 ... ... 0.000022
0.000185 ... ... 155.950 -0.200 155.750 84000 0.013 0 0.013 ... ... 0.000023
0.000192 ... ... 153.950 -0.200 153.750 86000 0.013 0 0.013 ... ... 0.000024
0.000199 ... ... 151.950 -0.200 151.750 88000 0.013 0 0.013 ... ... 0.000025
0.000205 ... ... 149.950 -0.200 149.750 90000 0.013 0 0.013 ... ... 0.000026
0.000212 ... ... 147.950 -0.200 147.750 92000 0.013 0 0.013 ... ... 0.000028
0.000219 ... ... 145.950 -0.200 145.750 94000 0.013 0 0.013 ... ... 0.000029
0.000227 ... ... 143.950 -0.200 143.750 96000 0.013 0 0.013 ... ... 0.00003
0.000234 ... ... 141.950 -0.200 141.750 98000 0.013 0 0.013 ... ... 0.000031
0.000242 ... ... 139.950 -0.200 139.750 100000 0.013 0 0.013 ... ... 0.000033
0.00025 ... ... 137.950 -0.200 137.750 102000 0.013 0 0.013 ... ... 0.000034
0.000259 ... ... 135.950 -0.200 135.750 104000 0.013 0 0.013 ... ... 0.000035
0.000267 ... ... 133.950 -0.200 133.750 106000 0.013 0 0.013 ... ... 0.000037
0.000276 ... ... 131.950 -0.200 131.750 108000 0.013 0 0.013 ... ... 0.000039
0.000285 ... ... 129.950 -0.200 129.750 110000 0.013 0 0.013 ... ... 0.00004
0.000294 ... ... 127.950 -0.200 127.750 112000 0.013 0 0.013 ... ... 0.000042
0.000304 ... ... 125.950 -0.200 125.750 114000 0.013 0 0.013 ... ... 0.000044
0.000314 ... ... 123.950 -0.200 123.750 116000 0.013 0 0.013 ... ... 0.000046
0.000324 ... ... 121.950 -0.200 121.750 118000 0.013 0 0.013 ... ... 0.000048
0.000335 ... ... 119.950 -0.200 119.750 120000 0.013 0 0.013 ... ... 0.00005
0.000346 ... ... 117.950 -0.200 117.750 122000 0.013 0 0.013 ... ... 0.000052
0.000357 ... ... 115.950 -0.200 115.750 124000 0.013 0 0.013 ... ... 0.000054
0.000369 ... ... 113.950 -0.200 113.750 126000 0.013 0 0.013 ... ... 0.000057
0.000381 ... ... 111.950 -0.200 111.750 128000 0.013 0 0.013 ... ... 0.00006
0.000394 ... ... 109.950 -0.200 109.750 130000 0.013 0 0.013 ... ... 0.000062
0.000407 ... ... 107.950 -0.200 107.750 132000 0.013 0 0.013 ... ... 0.000065
0.00042 ... ... 105.950 -0.200 105.750 134000 0.013 0 0.013 ... ... 0.000068
0.000434 ... ... 103.950 -0.200 103.750 136000 0.013 0 0.013 ... ... 0.000071
0.000449 ... ... 101.950 -0.200 101.750 138000 0.013 0 0.013 ... ... 0.000075
0.000464 ... ... 99.950 -0.200 99.750 140000 0.013 0 0.013 ... ... 0.000078
0.00048 ... ... 97.950 -0.200 97.750 142000 0.013 0 0.013 ... ... 0.000082
0.000497 ... ... 95.950 -0.200 95.750 144000 0.013 0 0.013 ... ... 0.000086
0.000514 ... ... 93.950 -0.200 93.750 146000 0.013 0 0.013 ... ... 0.00009
0.000532 ... ... 91.950 -0.200 91.750 148000 0.013 0 0.013 ... ... 0.000095
0.000551 ... ... 89.950 -0.200 89.750 150000 0.013 0 0.013 ... ... 0.0001
0.000571 ... ... 87.950 -0.200 87.750 152000 0.013 0 0.013 ... ... 0.000105
0.000592 ... ... 85.950 -0.200 85.750 154000 0.013 0 0.013 ... ... 0.000111
0.000613 ... ... 83.950 -0.200 83.750 156000 0.013 0 0.013 ... ... 0.000116
0.000636 ... ... 81.950 -0.200 81.750 158000 0.013 0 0.013 ... ... 0.000123
0.00066 ... ... 79.950 -0.200 79.750 160000 0.013 0 0.013 ... ... 0.00013
0.000685 ... ... 77.950 -0.200 77.750 162000 0.013 0 0.013 ... ... 0.000137
0.000711 ... ... 75.950 -0.200 75.750 164000 0.013 0 0.013 ... ... 0.000145
0.000739 ... ... 73.950 -0.200 73.750 166000 0.013 0 0.013 ... ... 0.000153
0.000769 ... ... 71.950 -0.200 71.750 168000 0.013 0 0.013 ... ... 0.000162
0.0008 ... ... 69.950 -0.200 69.750 170000 0.013 0 0.013 ... ... 0.000172
0.000833 ... ... 67.950 -0.200 67.750 172000 0.013 0 0.013 ... ... 0.000182
0.000868 ... ... 65.950 -0.200 65.750 174000 0.013 0 0.013 ... ... 0.000194
0.000905 ... ... 63.950 -0.200 63.750 176000 0.013 0 0.013 ... ... 0.000206
0.000945 ... ... 61.950 -0.200 61.750 178000 0.013 0 0.013 ... ... 0.00022
0.000987 ... ... 59.950 -0.200 59.750 180000 0.013 0 0.013 ... ... 0.000235
0.001032 ... ... 57.950 -0.200 57.750 182000 0.013 0 0.013 ... ... 0.000252
0.001081 ... ... 55.950 -0.200 55.750 184000 0.013 0 0.013 ... ... 0.00027
0.001133 ... ... 53.950 -0.200 53.750 186000 0.013 0 0.013 ... ... 0.000289
0.001189 ... ... 51.950 -0.200 51.750 188000 0.013 0 0.013 ... ... 0.000312
0.001249 ... ... 49.950 -0.200 49.750 190000 0.013 0 0.013 ... ... 0.000336
0.001315 ... ... 47.950 -0.200 47.750 192000 0.013 0 0.013 ... ... 0.000363
0.001387 ... ... 45.950 -0.200 45.750 194000 0.013 0 0.013 ... ... 0.000394
0.001465 ... ... 43.950 -0.200 43.750 196000 0.013 0 0.013 ... ... 0.000429
0.00155 ... ... 41.950 -0.200 41.750 198000 0.013 0 0.013 ... ... 0.000468
0.001644 ... ... 39.950 -0.200 39.750 200000 0.013 0 0.013 ... ... 0.000512
0.001749 ... ... 37.950 -0.200 37.750 202000 0.013 0 0.013 ... ... 0.000563
0.001864 ... ... 35.950 -0.200 35.750 204000 0.013 0 0.013 ... ... 0.000622
0.001994 ... ... 33.950 -0.200 33.750 206000 0.013 0 0.013 ... ... 0.00069
0.00214 ... ... 31.950 -0.200 31.750 208000 0.013 0 0.013 ... ... 0.00077
0.002305 ... ... 29.950 -0.200 29.750 210000 0.013 0 0.013 ... ... 0.000865
0.002495 ... ... 27.950 -0.200 27.750 212000 0.013 0 0.013 ... ... 0.000979
0.002713 ... ... 25.950 -0.200 25.750 214000 0.013 0 0.013 ... ... 0.001116
0.002969 ... ... 23.950 -0.200 23.750 216000 0.013 0 0.013 ... ... 0.001284
0.003272 ... ... 21.950 -0.200 21.750 218000 0.013 0 0.013 ... ... 0.001495
0.003636 ... ... 19.950 -0.200 19.750 220000 0.013 0 0.013 ... ... 0.001763
0.004082 ... ... 17.950 -0.200 17.750 222000 0.013 0 0.013 ... ... 0.002113
0.004642 ... ... 15.950 -0.200 15.750 224000 0.013 0 0.013 ... ... 0.002582
0.005364 ... ... 13.950 -0.200 13.750 226000 0.013 0 0.013 ... ... 0.003235
0.006332 ... ... 11.950 -0.200 11.750 228000 0.013 0 0.013 ... ... 0.004189
0.007698 ... ... 9.950 -0.200 9.750 230000 0.013 0 0.013 ... ... 0.00567
0.009769 ... ... 7.950 -0.200 7.750 232000 0.013 -0.013 0.025 ... ... 0.008187
0.01328 ... ... 6.025 -0.275 5.750 234000 0.025 -0.050 0.075 ... ... 0.018515
0.056168 ... ... 4.225 -0.375 3.850 236000 0.125 -0.150 0.275 ... ... 0.057834
0.115963 ... ... 2.650 -0.450 2.200 238000 0.450 -0.250 0.700 ... ... 0.116265
0.141017 ... ... 1.475 -0.475 1 240000 1.250 -0.275 1.525 ... ... 0.140947
0.103146 ... ... 0.700 -0.350 0.350 242000 2.575 -0.150 2.725 ... ... 0.104066
0.045095 ... ... 0.275 -0.200 0.075 244000 4.325 0 4.325 ... ... 0.046677
0.017214 ... ... 0.100 -0.075 0.025 246000 6.250 0.125 6.125 ... ... 0.012844
0.007939 ... ... 0.025 -0.013 0.013 248000 8.250 0.175 8.075 ... ... 0.00981
0.005698 ... ... 0.013 0 0.013 250000 10.250 0.200 10.050 ... ... 0.007959
0.004335 ... ... 0.013 0 0.013 252000 12.250 0.200 12.050 ... ... 0.006713
0.003435 ... ... 0.013 0 0.013 254000 14.250 0.200 14.050 ... ... 0.005817
0.002806 ... ... 0.013 0 0.013 256000 16.250 0.200 16.050 ... ... 0.005142
0.002348 ... ... 0.013 0 0.013 258000 18.250 0.200 18.050 ... ... 0.004614
0.002001 ... ... 0.013 0 0.013 260000 20.250 0.200 20.050 ... ... 0.004191
0.001731 ... ... 0.013 0 0.013 262000 22.250 0.200 22.050 ... ... 0.003844
0.001517 ... ... 0.013 0 0.013 264000 24.250 0.200 24.050 ... ... 0.003554
0.001344 ... ... 0.013 0 0.013 266000 26.250 0.200 26.050 ... ... 0.003308
0.001201 ... ... 0.013 0 0.013 268000 28.250 0.200 28.050 ... ... 0.003097
0.001082 ... ... 0.013 0 0.013 270000 30.250 0.200 30.050 ... ... 0.002914
0.000982 ... ... 0.013 0 0.013 272000 32.250 0.200 32.050 ... ... 0.002754
0.000896 ... ... 0.013 0 0.013 274000 34.250 0.200 34.050 ... ... 0.002613
0.000822 ... ... 0.013 0 0.013 276000 36.250 0.200 36.050 ... ... 0.002487
0.000758 ... ... 0.013 0 0.013 278000 38.250 0.200 38.050 ... ... 0.002374
0.000702 ... ... 0.013 0 0.013 280000 40.250 0.200 40.050 ... ... 0.002273
0.000653 ... ... 0.013 0 0.013 282000 42.250 0.200 42.050 ... ... 0.002181
0.000609 ... ... 0.013 0 0.013 284000 44.250 0.200 44.050 ... ... 0.002097
0.00057 ... ... 0.013 0 0.013 286000 46.250 0.200 46.050 ... ... 0.002021
0.000535 ... ... 0.013 0 0.013 288000 48.250 0.200 48.050 ... ... 0.001951
0.000504 ... ... 0.013 0 0.013 290000 50.250 0.200 50.050 ... ... 0.001886
0.000476 ... ... 0.013 0 0.013 292000 52.250 0.200 52.050 ... ... 0.001827
0.00045 ... ... 0.013 0 0.013 294000 54.250 0.200 54.050 ... ... 0.001772
0.000427 ... ... 0.013 0 0.013 296000 56.250 0.200 56.050 ... ... 0.001721
0.000405 ... ... 0.013 0 0.013 298000 58.250 0.200 58.050 ... ... 0.001673
0.000386 ... ... 0.013 0 0.013 300000 60.250 0.200 60.050 ... ... 0.001629
0.000368 ... ... 0.013 0 0.013 302000 62.250 0.200 62.050 ... ... 0.001587
0.000351 ... ... 0.013 0 0.013 304000 64.250 0.200 64.050 ... ... 0.001548
0.000336 ... ... 0.013 0 0.013 306000 66.250 0.200 66.050 ... ... 0.001512
0.000322 ... ... 0.013 0 0.013 308000 68.250 0.200 68.050 ... ... 0.001477
0.000309 ... ... 0.013 0 0.013 310000 70.250 0.200 70.050 ... ... 0.001445
0.000296 ... ... 0.013 0 0.013 312000 72.250 0.200 72.050 ... ... 0.001414
0.000285 ... ... 0.013 0 0.013 314000 74.250 0.200 74.050 ... ... 0.001385
0.000274 ... ... 0.013 0 0.013 316000 76.250 0.200 76.050 ... ... 0.001357
0.000264 ... ... 0.013 0 0.013 318000 78.250 0.200 78.050 ... ... 0.001331
0.000255 ... ... 0.013 0 0.013 320000 80.250 0.200 80.050 ... ... 0.001306
0.000246 ... ... 0.013 0 0.013 322000 82.250 0.200 82.050 ... ... 0.001283
0.000238 ... ... 0.013 0 0.013 324000 84.250 0.200 84.050 ... ... 0.00126
0.00023 ... ... 0.013 0 0.013 326000 86.250 0.200 86.050 ... ... 0.001239
0.000223 ... ... 0.013 0 0.013 328000 88.250 0.200 88.050 ... ... 0.001219
0.000216 ... ... 0.013 0 0.013 330000 90.250 0.200 90.050 ... ... 0.001199
0.00021 ... ... 0.013 0 0.013 332000 92.250 0.200 92.050 ... ... 0.00118
0.000203 ... ... 0.013 0 0.013 334000 94.250 0.200 94.050 ... ... 0.001163
0.000198 ... ... 0.013 0 0.013 336000 96.250 0.200 96.050 ... ... 0.001145
0.000192 ... ... 0.013 0 0.013 338000 98.250 0.200 98.050 ... ... 0.001129
0.000187 ... ... 0.013 0 0.013 340000 100.250 0.200 100.050 ... ... 0.001113
0.000182 ... ... 0.013 0 0.013 342000 102.250 0.200 102.050 ... ... 0.001098
0.000177 ... ... 0.013 0 0.013 344000 104.250 0.200 104.050 ... ... 0.001084
0.000172 ... ... 0.013 0 0.013 346000 106.250 0.200 106.050 ... ... 0.00107
0.000168 ... ... 0.013 0 0.013 348000 108.250 0.200 108.050 ... ... 0.001056
0.000164 ... ... 0.013 0 0.013 350000 110.250 0.200 110.050 ... ... 0.001043
0.00016 ... ... 0.013 0 0.013 352000 112.250 0.200 112.050 ... ... 0.001031
0.000156 ... ... 0.013 0 0.013 354000 114.250 0.200 114.050 ... ... 0.001019
0.000152 ... ... 0.013 0 0.013 356000 116.250 0.200 116.050 ... ... 0.001007
0.000149 ... ... 0.013 0 0.013 358000 118.250 0.200 118.050 ... ... 0.000996
0.000146 ... ... 0.013 0 0.013 360000 120.250 0.200 120.050 ... ... 0.000985
0.000142 ... ... 0.013 0 0.013 362000 122.250 0.200 122.050 ... ... 0.000974
0.000139 ... ... 0.013 0 0.013 364000 124.250 0.200 124.050 ... ... 0.000964
0.000136 ... ... 0.013 0 0.013 366000 126.250 0.200 126.050 ... ... 0.000954
0.000134 ... ... 0.013 0 0.013 368000 128.250 0.200 128.050 ... ... 0.000945
0.000131 ... ... 0.013 0 0.013 370000 130.250 0.200 130.050 ... ... 0.000935
0.000128 ... ... 0.013 0 0.013 372000 132.250 0.200 132.050 ... ... 0.000926
0.000126 ... ... 0.013 0 0.013 374000 134.250 0.200 134.050 ... ... 0.000918
0.000123 ... ... 0.013 0 0.013 376000 136.250 0.200 136.050 ... ... 0.000909
0.000121 ... ... 0.013 0 0.013 378000 138.250 0.200 138.050 ... ... 0.000901
0.000119 ... ... 0.013 0 0.013 380000 140.250 0.200 140.050 ... ... 0.000893
0.000117 ... ... 0.013 0 0.013 382000 142.250 0.200 142.050 ... ... 0.000886
0.000114 ... ... 0.013 0 0.013 384000 144.250 0.200 144.050 ... ... 0.000878
0.000112 ... ... 0.013 0 0.013 386000 146.250 0.200 146.050 ... ... 0.000871
0.00011 ... ... 0.013 0 0.013 388000 148.250 0.200 148.050 ... ... 0.000864
0.000109 ... ... 0.013 0 0.013 390000 150.250 0.200 150.050 ... ... 0.000857
0.000107 ... ... 0.013 0 0.013 392000 152.250 0.200 152.050 ... ... 0.00085
0.000105 ... ... 0.013 0 0.013 394000 154.250 0.200 154.050 ... ... 0.000844
0.000103 ... ... 0.013 0 0.013 396000 156.250 0.200 156.050 ... ... 0.000837
0.000102 ... ... 0.013 0 0.013 398000 158.250 0.200 158.050 ... ... 0.000831
0.0001 ... ... 0.013 0 0.013 400000 160.250 0.200 160.050 ... ... 0.000825
0.000098 ... ... 0.013 0 0.013 402000 162.250 0.200 162.050 ... ... 0.000819
0.000097 ... ... 0.013 0 0.013 404000 164.250 0.200 164.050 ... ... 0.000813
0.000095 ... ... 0.013 0 0.013 406000 166.250 0.200 166.050 ... ... 0.000808
0.000094 ... ... 0.013 0 0.013 408000 168.250 0.200 168.050 ... ... 0.000802
0.000092 ... ... 0.013 0 0.013 410000 170.250 0.200 170.050 ... ... 0.000797
0.000091 ... ... 0.013 0 0.013 412000 172.250 0.200 172.050 ... ... 0.000792
0.00009 ... ... 0.013 0 0.013 414000 174.250 0.200 174.050 ... ... 0.000787
0.000089 ... ... 0.013 0 0.013 416000 176.250 0.200 176.050 ... ... 0.000782
0.000087 ... ... 0.013 0 0.013 418000 178.250 0.200 178.050 ... ... 0.000777
0.000086 ... ... 0.013 0 0.013 420000 180.250 0.200 180.050 ... ... 0.000772
0.000085 ... ... 0.013 0 0.013 422000 182.250 0.200 182.050 ... ... 0.000767
0.000084 ... ... 0.013 0 0.013 424000 184.250 0.200 184.050 ... ... 0.000763
0.000083 ... ... 0.013 0 0.013 426000 186.250 0.200 186.050 ... ... 0.000758
0.000082 ... ... 0.013 0 0.013 428000 188.250 0.200 188.050 ... ... 0.000754
0.000081 ... ... 0.013 0 0.013 430000 190.250 0.200 190.050 ... ... 0.00075
0.000079 ... ... 0.013 0 0.013 432000 192.250 0.200 192.050 ... ... 0.000746
0.000078 ... ... 0.013 0 0.013 434000 194.250 0.200 194.050 ... ... 0.000742

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.