DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.025
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
0.000131 ... ... 177 0.025 177.025 62000 0.013 0 0.013 ... ... 0.000015
0.000136 ... ... 175 0.025 175.025 64000 0.013 0 0.013 ... ... 0.000015
0.000142 ... ... 173 0.025 173.025 66000 0.013 0 0.013 ... ... 0.000016
0.000147 ... ... 171 0.025 171.025 68000 0.013 0 0.013 ... ... 0.000017
0.000153 ... ... 169 0.025 169.025 70000 0.013 0 0.013 ... ... 0.000017
0.000159 ... ... 167 0.025 167.025 72000 0.013 0 0.013 ... ... 0.000018
0.000164 ... ... 165 0.025 165.025 74000 0.013 0 0.013 ... ... 0.000019
0.00017 ... ... 163 0.025 163.025 76000 0.013 0 0.013 ... ... 0.00002
0.000177 ... ... 161 0.025 161.025 78000 0.013 0 0.013 ... ... 0.000021
0.000183 ... ... 159 0.025 159.025 80000 0.013 0 0.013 ... ... 0.000022
0.00019 ... ... 157 0.025 157.025 82000 0.013 0 0.013 ... ... 0.000023
0.000196 ... ... 155 0.025 155.025 84000 0.013 0 0.013 ... ... 0.000024
0.000203 ... ... 153 0.025 153.025 86000 0.013 0 0.013 ... ... 0.000025
0.00021 ... ... 151 0.025 151.025 88000 0.013 0 0.013 ... ... 0.000026
0.000217 ... ... 149 0.025 149.025 90000 0.013 0 0.013 ... ... 0.000027
0.000225 ... ... 147 0.025 147.025 92000 0.013 0 0.013 ... ... 0.000028
0.000232 ... ... 145 0.025 145.025 94000 0.013 0 0.013 ... ... 0.000029
0.00024 ... ... 143 0.025 143.025 96000 0.013 0 0.013 ... ... 0.00003
0.000248 ... ... 141 0.025 141.025 98000 0.013 0 0.013 ... ... 0.000032
0.000256 ... ... 139 0.025 139.025 100000 0.013 0 0.013 ... ... 0.000033
0.000265 ... ... 137 0.025 137.025 102000 0.013 0 0.013 ... ... 0.000034
0.000274 ... ... 135 0.025 135.025 104000 0.013 0 0.013 ... ... 0.000036
0.000283 ... ... 133 0.025 133.025 106000 0.013 0 0.013 ... ... 0.000037
0.000292 ... ... 131 0.025 131.025 108000 0.013 0 0.013 ... ... 0.000039
0.000302 ... ... 129 0.025 129.025 110000 0.013 0 0.013 ... ... 0.000041
0.000312 ... ... 127 0.025 127.025 112000 0.013 0 0.013 ... ... 0.000043
0.000322 ... ... 125 0.025 125.025 114000 0.013 0 0.013 ... ... 0.000044
0.000333 ... ... 123 0.025 123.025 116000 0.013 0 0.013 ... ... 0.000046
0.000343 ... ... 121 0.025 121.025 118000 0.013 0 0.013 ... ... 0.000048
0.000355 ... ... 119 0.025 119.025 120000 0.013 0 0.013 ... ... 0.000051
0.000366 ... ... 117 0.025 117.025 122000 0.013 0 0.013 ... ... 0.000053
0.000379 ... ... 115 0.025 115.025 124000 0.013 0 0.013 ... ... 0.000055
0.000391 ... ... 113 0.025 113.025 126000 0.013 0 0.013 ... ... 0.000058
0.000404 ... ... 111 0.025 111.025 128000 0.013 0 0.013 ... ... 0.00006
0.000418 ... ... 109 0.025 109.025 130000 0.013 0 0.013 ... ... 0.000063
0.000431 ... ... 107 0.025 107.025 132000 0.013 0 0.013 ... ... 0.000066
0.000446 ... ... 105 0.025 105.025 134000 0.013 0 0.013 ... ... 0.000069
0.000461 ... ... 103 0.025 103.025 136000 0.013 0 0.013 ... ... 0.000072
0.000477 ... ... 101 0.025 101.025 138000 0.013 0 0.013 ... ... 0.000076
0.000493 ... ... 99 0.025 99.025 140000 0.013 0 0.013 ... ... 0.00008
0.00051 ... ... 97 0.025 97.025 142000 0.013 0 0.013 ... ... 0.000083
0.000528 ... ... 95 0.025 95.025 144000 0.013 0 0.013 ... ... 0.000088
0.000546 ... ... 93 0.025 93.025 146000 0.013 0 0.013 ... ... 0.000092
0.000566 ... ... 91 0.025 91.025 148000 0.013 0 0.013 ... ... 0.000097
0.000586 ... ... 89 0.025 89.025 150000 0.013 0 0.013 ... ... 0.000102
0.000607 ... ... 87 0.025 87.025 152000 0.013 0 0.013 ... ... 0.000107
0.000629 ... ... 85 0.025 85.025 154000 0.013 0 0.013 ... ... 0.000112
0.000652 ... ... 83 0.025 83.025 156000 0.013 0 0.013 ... ... 0.000119
0.000676 ... ... 81 0.025 81.025 158000 0.013 0 0.013 ... ... 0.000125
0.000702 ... ... 79 0.025 79.025 160000 0.013 0 0.013 ... ... 0.000132
0.000729 ... ... 77 0.025 77.025 162000 0.013 0 0.013 ... ... 0.000139
0.000757 ... ... 75 0.025 75.025 164000 0.013 0 0.013 ... ... 0.000147
0.000787 ... ... 73 0.025 73.025 166000 0.013 0 0.013 ... ... 0.000156
0.000819 ... ... 71 0.025 71.025 168000 0.013 0 0.013 ... ... 0.000165
0.000852 ... ... 69 0.025 69.025 170000 0.013 0 0.013 ... ... 0.000175
0.000887 ... ... 67 0.025 67.025 172000 0.013 0 0.013 ... ... 0.000186
0.000925 ... ... 65 0.025 65.025 174000 0.013 0 0.013 ... ... 0.000198
0.000965 ... ... 63 0.025 63.025 176000 0.013 0 0.013 ... ... 0.000211
0.001008 ... ... 61 0.025 61.025 178000 0.013 0 0.013 ... ... 0.000225
0.001053 ... ... 59 0.025 59.025 180000 0.013 0 0.013 ... ... 0.000241
0.001102 ... ... 57 0.025 57.025 182000 0.013 0 0.013 ... ... 0.000258
0.001154 ... ... 55 0.025 55.025 184000 0.013 0 0.013 ... ... 0.000276
0.00121 ... ... 53 0.025 53.025 186000 0.013 0 0.013 ... ... 0.000297
0.001271 ... ... 51 0.025 51.025 188000 0.013 0 0.013 ... ... 0.00032
0.001337 ... ... 49 0.025 49.025 190000 0.013 0 0.013 ... ... 0.000345
0.001408 ... ... 47 0.025 47.025 192000 0.013 0 0.013 ... ... 0.000374
0.001485 ... ... 45 0.025 45.025 194000 0.013 0 0.013 ... ... 0.000406
0.00157 ... ... 43 0.025 43.025 196000 0.013 0 0.013 ... ... 0.000442
0.001663 ... ... 41 0.025 41.025 198000 0.013 0 0.013 ... ... 0.000483
0.001766 ... ... 39 0.025 39.025 200000 0.013 0 0.013 ... ... 0.00053
0.001879 ... ... 37 0.025 37.025 202000 0.013 0 0.013 ... ... 0.000583
0.002006 ... ... 35 0.025 35.025 204000 0.013 0 0.013 ... ... 0.000645
0.002148 ... ... 33 0.025 33.025 206000 0.013 0 0.013 ... ... 0.000718
0.002309 ... ... 31 0.025 31.025 208000 0.013 0 0.013 ... ... 0.000803
0.002491 ... ... 29 0.025 29.025 210000 0.013 0 0.013 ... ... 0.000903
0.002701 ... ... 27 0.025 27.025 212000 0.013 0 0.013 ... ... 0.001025
0.002944 ... ... 25 0.025 25.025 214000 0.013 0 0.013 ... ... 0.001172
0.003229 ... ... 23 0.025 23.025 216000 0.013 0 0.013 ... ... 0.001354
0.003568 ... ... 21 0.025 21.025 218000 0.013 0 0.013 ... ... 0.001584
0.003979 ... ... 19 0.025 19.025 220000 0.013 0 0.013 ... ... 0.001878
0.004487 ... ... 17 0.025 17.025 222000 0.013 0 0.013 ... ... 0.002266
0.00513 ... ... 15 0.025 15.025 224000 0.013 0 0.013 ... ... 0.002793
0.00597 ... ... 13 0.025 13.025 226000 0.013 0 0.013 ... ... 0.003538
0.007115 ... ... 11 0.025 11.025 228000 0.013 0 0.013 ... ... 0.004647
0.008768 ... ... 9.025 0 9.025 230000 0.013 -0.013 0.025 ... ... 0.006421
0.017459 ... ... 7.075 -0.025 7.050 232000 0.050 -0.050 0.100 ... ... 0.018754
0.042655 ... ... 5.250 -0.075 5.175 234000 0.150 -0.125 0.275 ... ... 0.04197
0.075355 ... ... 3.625 -0.150 3.475 236000 0.450 -0.175 0.625 ... ... 0.075539
0.100751 ... ... 2.275 -0.200 2.075 238000 1.050 -0.225 1.275 ... ... 0.100913
0.101774 ... ... 1.300 -0.225 1.075 240000 2.050 -0.250 2.300 ... ... 0.101618
0.077893 ... ... 0.650 -0.175 0.475 242000 3.450 -0.200 3.650 ... ... 0.077692
0.045656 ... ... 0.275 -0.100 0.175 244000 5.150 -0.125 5.275 ... ... 0.046201
0.020088 ... ... 0.100 -0.050 0.050 246000 7.025 -0.075 7.100 ... ... 0.022597
0.010137 ... ... 0.025 0 0.025 248000 8.975 -0.050 9.025 ... ... 0.009506
0.005132 ... ... 0.013 0 0.013 250000 10.975 -0.025 11 ... ... 0.007837
0.003969 ... ... 0.013 0 0.013 252000 12.975 -0.025 13 ... ... 0.006682
0.003184 ... ... 0.013 0 0.013 254000 14.975 -0.025 15 ... ... 0.005836
0.002625 ... ... 0.013 0 0.013 256000 16.975 -0.025 17 ... ... 0.005189
0.002212 ... ... 0.013 0 0.013 258000 18.975 -0.025 19 ... ... 0.004679
0.001896 ... ... 0.013 0 0.013 260000 20.975 -0.025 21 ... ... 0.004266
0.001648 ... ... 0.013 0 0.013 262000 22.975 -0.025 23 ... ... 0.003925
0.001451 ... ... 0.013 0 0.013 264000 24.975 -0.025 25 ... ... 0.003638
0.001289 ... ... 0.013 0 0.013 266000 26.975 -0.025 27 ... ... 0.003394
0.001156 ... ... 0.013 0 0.013 268000 28.975 -0.025 29 ... ... 0.003184
0.001044 ... ... 0.013 0 0.013 270000 30.975 -0.025 31 ... ... 0.003001
0.000949 ... ... 0.013 0 0.013 272000 32.975 -0.025 33 ... ... 0.00284
0.000868 ... ... 0.013 0 0.013 274000 34.975 -0.025 35 ... ... 0.002698
0.000798 ... ... 0.013 0 0.013 276000 36.975 -0.025 37 ... ... 0.002571
0.000737 ... ... 0.013 0 0.013 278000 38.975 -0.025 39 ... ... 0.002457
0.000684 ... ... 0.013 0 0.013 280000 40.975 -0.025 41 ... ... 0.002354
0.000637 ... ... 0.013 0 0.013 282000 42.975 -0.025 43 ... ... 0.00226
0.000595 ... ... 0.013 0 0.013 284000 44.975 -0.025 45 ... ... 0.002176
0.000557 ... ... 0.013 0 0.013 286000 46.975 -0.025 47 ... ... 0.002098
0.000524 ... ... 0.013 0 0.013 288000 48.975 -0.025 49 ... ... 0.002026
0.000494 ... ... 0.013 0 0.013 290000 50.975 -0.025 51 ... ... 0.001961
0.000466 ... ... 0.013 0 0.013 292000 52.975 -0.025 53 ... ... 0.0019
0.000441 ... ... 0.013 0 0.013 294000 54.975 -0.025 55 ... ... 0.001844
0.000419 ... ... 0.013 0 0.013 296000 56.975 -0.025 57 ... ... 0.001791
0.000398 ... ... 0.013 0 0.013 298000 58.975 -0.025 59 ... ... 0.001742
0.000379 ... ... 0.013 0 0.013 300000 60.975 -0.025 61 ... ... 0.001697
0.000362 ... ... 0.013 0 0.013 302000 62.975 -0.025 63 ... ... 0.001654
0.000346 ... ... 0.013 0 0.013 304000 64.975 -0.025 65 ... ... 0.001614
0.000331 ... ... 0.013 0 0.013 306000 66.975 -0.025 67 ... ... 0.001576
0.000317 ... ... 0.013 0 0.013 308000 68.975 -0.025 69 ... ... 0.001541
0.000304 ... ... 0.013 0 0.013 310000 70.975 -0.025 71 ... ... 0.001507
0.000292 ... ... 0.013 0 0.013 312000 72.975 -0.025 73 ... ... 0.001476
0.000281 ... ... 0.013 0 0.013 314000 74.975 -0.025 75 ... ... 0.001446
0.000271 ... ... 0.013 0 0.013 316000 76.975 -0.025 77 ... ... 0.001418
0.000261 ... ... 0.013 0 0.013 318000 78.975 -0.025 79 ... ... 0.001391
0.000252 ... ... 0.013 0 0.013 320000 80.975 -0.025 81 ... ... 0.001365
0.000243 ... ... 0.013 0 0.013 322000 82.975 -0.025 83 ... ... 0.001341
0.000235 ... ... 0.013 0 0.013 324000 84.975 -0.025 85 ... ... 0.001318
0.000228 ... ... 0.013 0 0.013 326000 86.975 -0.025 87 ... ... 0.001295
0.000221 ... ... 0.013 0 0.013 328000 88.975 -0.025 89 ... ... 0.001274
0.000214 ... ... 0.013 0 0.013 330000 90.975 -0.025 91 ... ... 0.001254
0.000207 ... ... 0.013 0 0.013 332000 92.975 -0.025 93 ... ... 0.001235
0.000201 ... ... 0.013 0 0.013 334000 94.975 -0.025 95 ... ... 0.001216
0.000196 ... ... 0.013 0 0.013 336000 96.975 -0.025 97 ... ... 0.001199
0.00019 ... ... 0.013 0 0.013 338000 98.975 -0.025 99 ... ... 0.001182
0.000185 ... ... 0.013 0 0.013 340000 100.975 -0.025 101 ... ... 0.001165
0.00018 ... ... 0.013 0 0.013 342000 102.975 -0.025 103 ... ... 0.00115
0.000175 ... ... 0.013 0 0.013 344000 104.975 -0.025 105 ... ... 0.001135
0.000171 ... ... 0.013 0 0.013 346000 106.975 -0.025 107 ... ... 0.00112
0.000167 ... ... 0.013 0 0.013 348000 108.975 -0.025 109 ... ... 0.001106
0.000163 ... ... 0.013 0 0.013 350000 110.975 -0.025 111 ... ... 0.001093
0.000159 ... ... 0.013 0 0.013 352000 112.975 -0.025 113 ... ... 0.00108
0.000155 ... ... 0.013 0 0.013 354000 114.975 -0.025 115 ... ... 0.001067
0.000151 ... ... 0.013 0 0.013 356000 116.975 -0.025 117 ... ... 0.001055
0.000148 ... ... 0.013 0 0.013 358000 118.975 -0.025 119 ... ... 0.001043
0.000145 ... ... 0.013 0 0.013 360000 120.975 -0.025 121 ... ... 0.001032
0.000141 ... ... 0.013 0 0.013 362000 122.975 -0.025 123 ... ... 0.001021
0.000138 ... ... 0.013 0 0.013 364000 124.975 -0.025 125 ... ... 0.00101
0.000136 ... ... 0.013 0 0.013 366000 126.975 -0.025 127 ... ... 0.001
0.000133 ... ... 0.013 0 0.013 368000 128.975 -0.025 129 ... ... 0.00099
0.00013 ... ... 0.013 0 0.013 370000 130.975 -0.025 131 ... ... 0.000981
0.000127 ... ... 0.013 0 0.013 372000 132.975 -0.025 133 ... ... 0.000971
0.000125 ... ... 0.013 0 0.013 374000 134.975 -0.025 135 ... ... 0.000962
0.000123 ... ... 0.013 0 0.013 376000 136.975 -0.025 137 ... ... 0.000954
0.00012 ... ... 0.013 0 0.013 378000 138.975 -0.025 139 ... ... 0.000945
0.000118 ... ... 0.013 0 0.013 380000 140.975 -0.025 141 ... ... 0.000937
0.000116 ... ... 0.013 0 0.013 382000 142.975 -0.025 143 ... ... 0.000929
0.000114 ... ... 0.013 0 0.013 384000 144.975 -0.025 145 ... ... 0.000921
0.000112 ... ... 0.013 0 0.013 386000 146.975 -0.025 147 ... ... 0.000913
0.00011 ... ... 0.013 0 0.013 388000 148.975 -0.025 149 ... ... 0.000906
0.000108 ... ... 0.013 0 0.013 390000 150.975 -0.025 151 ... ... 0.000899
0.000106 ... ... 0.013 0 0.013 392000 152.975 -0.025 153 ... ... 0.000892
0.000104 ... ... 0.013 0 0.013 394000 154.975 -0.025 155 ... ... 0.000885
0.000103 ... ... 0.013 0 0.013 396000 156.975 -0.025 157 ... ... 0.000878
0.000101 ... ... 0.013 0 0.013 398000 158.975 -0.025 159 ... ... 0.000872
0.000099 ... ... 0.013 0 0.013 400000 160.975 -0.025 161 ... ... 0.000866
0.000098 ... ... 0.013 0 0.013 402000 162.975 -0.025 163 ... ... 0.00086
0.000096 ... ... 0.013 0 0.013 404000 164.975 -0.025 165 ... ... 0.000854
0.000095 ... ... 0.013 0 0.013 406000 166.975 -0.025 167 ... ... 0.000848
0.000093 ... ... 0.013 0 0.013 408000 168.975 -0.025 169 ... ... 0.000842
0.000092 ... ... 0.013 0 0.013 410000 170.975 -0.025 171 ... ... 0.000836
0.000091 ... ... 0.013 0 0.013 412000 172.975 -0.025 173 ... ... 0.000831
0.000089 ... ... 0.013 0 0.013 414000 174.975 -0.025 175 ... ... 0.000826
0.000088 ... ... 0.013 0 0.013 416000 176.975 -0.025 177 ... ... 0.000821
0.000087 ... ... 0.013 0 0.013 418000 178.975 -0.025 179 ... ... 0.000816
0.000086 ... ... 0.013 0 0.013 420000 180.975 -0.025 181 ... ... 0.000811
0.000085 ... ... 0.013 0 0.013 422000 182.975 -0.025 183 ... ... 0.000806
0.000083 ... ... 0.013 0 0.013 424000 184.975 -0.025 185 ... ... 0.000801
0.000082 ... ... 0.013 0 0.013 426000 186.975 -0.025 187 ... ... 0.000796
0.000081 ... ... 0.013 0 0.013 428000 188.975 -0.025 189 ... ... 0.000792
0.00008 ... ... 0.013 0 0.013 430000 190.975 -0.025 191 ... ... 0.000787
0.000079 ... ... 0.013 0 0.013 432000 192.975 -0.025 193 ... ... 0.000783
0.000078 ... ... 0.013 0 0.013 434000 194.975 -0.025 195 ... ... 0.000779

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.