DairyVisor Data

Markets - Livestock

Underlying Price: 293.500
Expiration Date: 04/30/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000106 ... ... 184 1.500 185.500 108000 0.013 0 0.013 ... ... 0.000018
0.000109 ... ... 182 1.500 183.500 110000 0.013 0 0.013 ... ... 0.000019
0.000112 ... ... 180 1.500 181.500 112000 0.013 0 0.013 ... ... 0.000019
0.000115 ... ... 178 1.500 179.500 114000 0.013 0 0.013 ... ... 0.00002
0.000118 ... ... 176 1.500 177.500 116000 0.013 0 0.013 ... ... 0.000021
0.000121 ... ... 174 1.500 175.500 118000 0.013 0 0.013 ... ... 0.000021
0.000124 ... ... 172 1.500 173.500 120000 0.013 0 0.013 ... ... 0.000022
0.000128 ... ... 170 1.500 171.500 122000 0.013 0 0.013 ... ... 0.000023
0.000131 ... ... 168 1.500 169.500 124000 0.013 0 0.013 ... ... 0.000024
0.000135 ... ... 166 1.500 167.500 126000 0.013 0 0.013 ... ... 0.000025
0.000138 ... ... 164 1.500 165.500 128000 0.013 0 0.013 ... ... 0.000025
0.000142 ... ... 162 1.500 163.500 130000 0.013 0 0.013 ... ... 0.000026
0.000146 ... ... 160 1.500 161.500 132000 0.013 0 0.013 ... ... 0.000027
0.00015 ... ... 158 1.500 159.500 134000 0.013 0 0.013 ... ... 0.000028
0.000154 ... ... 156 1.500 157.500 136000 0.013 0 0.013 ... ... 0.000029
0.000158 ... ... 154 1.500 155.500 138000 0.013 0 0.013 ... ... 0.00003
0.000162 ... ... 152 1.500 153.500 140000 0.013 0 0.013 ... ... 0.000031
0.000166 ... ... 150 1.500 151.500 142000 0.013 0 0.013 ... ... 0.000032
0.000171 ... ... 148 1.500 149.500 144000 0.013 0 0.013 ... ... 0.000034
0.000175 ... ... 146 1.500 147.500 146000 0.013 0 0.013 ... ... 0.000035
0.00018 ... ... 144 1.500 145.500 148000 0.013 0 0.013 ... ... 0.000036
0.000185 ... ... 142 1.500 143.500 150000 0.013 0 0.013 ... ... 0.000037
0.000189 ... ... 140 1.500 141.500 152000 0.013 0 0.013 ... ... 0.000039
0.000195 ... ... 138 1.500 139.500 154000 0.013 0 0.013 ... ... 0.00004
0.0002 ... ... 136 1.500 137.500 156000 0.013 0 0.013 ... ... 0.000042
0.000205 ... ... 134 1.500 135.500 158000 0.013 0 0.013 ... ... 0.000043
0.000211 ... ... 132 1.500 133.500 160000 0.013 0 0.013 ... ... 0.000045
0.000216 ... ... 130 1.500 131.500 162000 0.013 0 0.013 ... ... 0.000047
0.000222 ... ... 128 1.500 129.500 164000 0.013 0 0.013 ... ... 0.000048
0.000228 ... ... 126 1.500 127.500 166000 0.013 0 0.013 ... ... 0.00005
0.000235 ... ... 124 1.500 125.500 168000 0.013 0 0.013 ... ... 0.000052
0.000241 ... ... 122 1.500 123.500 170000 0.013 0 0.013 ... ... 0.000054
0.000248 ... ... 120 1.500 121.500 172000 0.013 0 0.013 ... ... 0.000056
0.000255 ... ... 118 1.500 119.500 174000 0.013 0 0.013 ... ... 0.000059
0.000262 ... ... 116 1.500 117.500 176000 0.013 0 0.013 ... ... 0.000061
0.000269 ... ... 114 1.500 115.500 178000 0.013 0 0.013 ... ... 0.000063
0.000277 ... ... 112 1.500 113.500 180000 0.013 0 0.013 ... ... 0.000066
0.000285 ... ... 110 1.500 111.500 182000 0.013 0 0.013 ... ... 0.000069
0.000293 ... ... 108 1.500 109.500 184000 0.013 0 0.013 ... ... 0.000072
0.000301 ... ... 106 1.500 107.500 186000 0.013 0 0.013 ... ... 0.000075
0.00031 ... ... 104 1.500 105.500 188000 0.013 0 0.013 ... ... 0.000078
0.00032 ... ... 102 1.500 103.500 190000 0.013 0 0.013 ... ... 0.000081
0.000329 ... ... 100 1.500 101.500 192000 0.013 0 0.013 ... ... 0.000085
0.000339 ... ... 98 1.500 99.500 194000 0.013 0 0.013 ... ... 0.000088
0.000349 ... ... 96 1.500 97.500 196000 0.013 0 0.013 ... ... 0.000092
0.00036 ... ... 94 1.500 95.500 198000 0.013 0 0.013 ... ... 0.000097
0.000371 ... ... 92 1.500 93.500 200000 0.013 0 0.013 ... ... 0.000101
0.000383 ... ... 90 1.500 91.500 202000 0.013 0 0.013 ... ... 0.000106
0.000396 ... ... 88 1.500 89.500 204000 0.013 0 0.013 ... ... 0.000111
0.000408 ... ... 86 1.500 87.500 206000 0.013 0 0.013 ... ... 0.000116
0.000422 ... ... 84 1.500 85.500 208000 0.013 0 0.013 ... ... 0.000122
0.000436 ... ... 82 1.500 83.500 210000 0.013 0 0.013 ... ... 0.000128
0.000451 ... ... 80 1.500 81.500 212000 0.013 0 0.013 ... ... 0.000135
0.000466 ... ... 78 1.500 79.500 214000 0.013 0 0.013 ... ... 0.000142
0.000483 ... ... 76 1.500 77.500 216000 0.013 0 0.013 ... ... 0.000149
0.0005 ... ... 74 1.500 75.500 218000 0.013 0 0.013 ... ... 0.000157
0.000518 ... ... 72 1.500 73.500 220000 0.013 0 0.013 ... ... 0.000166
0.000537 ... ... 70 1.500 71.500 222000 0.013 0 0.013 ... ... 0.000175
0.000557 ... ... 68 1.500 69.500 224000 0.013 0 0.013 ... ... 0.000186
0.000579 ... ... 66 1.500 67.500 226000 0.013 0 0.013 ... ... 0.000197
0.000602 ... ... 64 1.500 65.500 228000 0.013 0 0.013 ... ... 0.000208
0.000626 ... ... 62 1.500 63.500 230000 0.013 0 0.013 ... ... 0.000221
0.000652 ... ... 60 1.500 61.500 232000 0.013 0 0.013 ... ... 0.000236
0.000679 ... ... 58 1.500 59.500 234000 0.013 0 0.013 ... ... 0.000251
0.000709 ... ... 56 1.500 57.500 236000 0.013 0 0.013 ... ... 0.000268
0.00074 ... ... 54 1.500 55.500 238000 0.013 0 0.013 ... ... 0.000287
0.000774 ... ... 52 1.500 53.500 240000 0.013 0 0.013 ... ... 0.000307
0.000811 ... ... 50 1.500 51.500 242000 0.013 0 0.013 ... ... 0.00033
0.000851 ... ... 48 1.500 49.500 244000 0.013 0 0.013 ... ... 0.000355
0.000894 ... ... 46 1.500 47.500 246000 0.013 0 0.013 ... ... 0.000383
0.00094 ... ... 44 1.500 45.500 248000 0.013 0 0.013 ... ... 0.000415
0.000991 ... ... 42 1.500 43.500 250000 0.013 0 0.013 ... ... 0.000451
0.001047 ... ... 40 1.500 41.500 252000 0.013 0 0.013 ... ... 0.000491
0.001109 ... ... 38 1.500 39.500 254000 0.013 0 0.013 ... ... 0.000537
0.001177 ... ... 36 1.500 37.500 256000 0.013 0 0.013 ... ... 0.000589
0.001253 ... ... 34 1.500 35.500 258000 0.013 0 0.013 ... ... 0.00065
0.001338 ... ... 32 1.500 33.500 260000 0.013 0 0.013 ... ... 0.00072
0.001434 ... ... 30 1.500 31.500 262000 0.013 0 0.013 ... ... 0.000803
0.001543 ... ... 28 1.500 29.500 264000 0.013 0 0.013 ... ... 0.000901
0.001667 ... ... 26 1.500 27.500 266000 0.013 0 0.013 ... ... 0.001018
0.001811 ... ... 24 1.500 25.500 268000 0.013 0 0.013 ... ... 0.00116
0.00198 ... ... 22 1.500 23.500 270000 0.013 0 0.013 ... ... 0.001334
0.00218 ... ... 20 1.500 21.500 272000 0.013 0 0.013 ... ... 0.001553
0.002421 ... ... 18 1.500 19.500 274000 0.013 0 0.013 ... ... 0.001831
0.002718 ... ... 16 1.500 17.500 276000 0.013 0 0.013 ... ... 0.002196
0.00309 ... ... 14 1.500 15.500 278000 0.013 0 0.013 ... ... 0.002687
0.003574 ... ... 12 1.500 13.500 280000 0.013 0 0.013 ... ... 0.003373
0.004225 ... ... 10 1.500 11.500 282000 0.013 0 0.013 ... ... 0.00438
0.005151 ... ... 8 1.500 9.500 284000 0.013 0 0.013 ... ... 0.005959
0.00657 ... ... 6 1.500 7.500 286000 0.013 0 0.013 ... ... 0.00868
0.009021 ... ... 4.025 1.475 5.500 288000 0.013 -0.013 0.025 ... ... 0.014088
0.040566 ... ... 2.225 1.300 3.525 290000 0.025 -0.200 0.225 ... ... 0.038407
0.150785 ... ... 0.900 0.850 1.750 292000 0.250 -0.650 0.900 ... ... 0.150949
0.198795 ... ... 0.250 0.300 0.550 294000 1.050 -1.200 2.250 ... ... 0.198668
0.091856 ... ... 0.050 0.050 0.100 296000 2.600 -1.425 4.025 ... ... 0.092214
0.01977 ... ... 0.013 0 0.013 298000 4.500 -1.500 6 ... ... 0.011409
0.011359 ... ... 0.013 0 0.013 300000 6.500 -1.500 8 ... ... 0.007952
0.007543 ... ... 0.013 0 0.013 302000 8.500 -1.500 10 ... ... 0.006121
0.005453 ... ... 0.013 0 0.013 304000 10.500 -1.500 12 ... ... 0.004988
0.004167 ... ... 0.013 0 0.013 306000 12.500 -1.500 14 ... ... 0.004218
0.003312 ... ... 0.013 0 0.013 308000 14.500 -1.500 16 ... ... 0.00366
0.00271 ... ... 0.013 0 0.013 310000 16.500 -1.500 18 ... ... 0.003237
0.00227 ... ... 0.013 0 0.013 312000 18.500 -1.500 20 ... ... 0.002906
0.001936 ... ... 0.013 0 0.013 314000 20.500 -1.500 22 ... ... 0.002639
0.001676 ... ... 0.013 0 0.013 316000 22.500 -1.500 24 ... ... 0.00242
0.001469 ... ... 0.013 0 0.013 318000 24.500 -1.500 26 ... ... 0.002237
0.001301 ... ... 0.013 0 0.013 320000 26.500 -1.500 28 ... ... 0.002081
0.001162 ... ... 0.013 0 0.013 322000 28.500 -1.500 30 ... ... 0.001947
0.001047 ... ... 0.013 0 0.013 324000 30.500 -1.500 32 ... ... 0.001831
0.000949 ... ... 0.013 0 0.013 326000 32.500 -1.500 34 ... ... 0.001729
0.000866 ... ... 0.013 0 0.013 328000 34.500 -1.500 36 ... ... 0.001639
0.000794 ... ... 0.013 0 0.013 330000 36.500 -1.500 38 ... ... 0.001559
0.000732 ... ... 0.013 0 0.013 332000 38.500 -1.500 40 ... ... 0.001487
0.000677 ... ... 0.013 0 0.013 334000 40.500 -1.500 42 ... ... 0.001422
0.000629 ... ... 0.013 0 0.013 336000 42.500 -1.500 44 ... ... 0.001363
0.000587 ... ... 0.013 0 0.013 338000 44.500 -1.500 46 ... ... 0.00131
0.000549 ... ... 0.013 0 0.013 340000 46.500 -1.500 48 ... ... 0.001261
0.000515 ... ... 0.013 0 0.013 342000 48.500 -1.500 50 ... ... 0.001216
0.000484 ... ... 0.013 0 0.013 344000 50.500 -1.500 52 ... ... 0.001175
0.000457 ... ... 0.013 0 0.013 346000 52.500 -1.500 54 ... ... 0.001137
0.000432 ... ... 0.013 0 0.013 348000 54.500 -1.500 56 ... ... 0.001102
0.000409 ... ... 0.013 0 0.013 350000 56.500 -1.500 58 ... ... 0.001069
0.000388 ... ... 0.013 0 0.013 352000 58.500 -1.500 60 ... ... 0.001038
0.000369 ... ... 0.013 0 0.013 354000 60.500 -1.500 62 ... ... 0.00101
0.000351 ... ... 0.013 0 0.013 356000 62.500 -1.500 64 ... ... 0.000983
0.000335 ... ... 0.013 0 0.013 358000 64.500 -1.500 66 ... ... 0.000958
0.00032 ... ... 0.013 0 0.013 360000 66.500 -1.500 68 ... ... 0.000935
0.000307 ... ... 0.013 0 0.013 362000 68.500 -1.500 70 ... ... 0.000913
0.000294 ... ... 0.013 0 0.013 364000 70.500 -1.500 72 ... ... 0.000892
0.000282 ... ... 0.013 0 0.013 366000 72.500 -1.500 74 ... ... 0.000872
0.000271 ... ... 0.013 0 0.013 368000 74.500 -1.500 76 ... ... 0.000853
0.000261 ... ... 0.013 0 0.013 370000 76.500 -1.500 78 ... ... 0.000836
0.000251 ... ... 0.013 0 0.013 372000 78.500 -1.500 80 ... ... 0.000819
0.000242 ... ... 0.013 0 0.013 374000 80.500 -1.500 82 ... ... 0.000803
0.000233 ... ... 0.013 0 0.013 376000 82.500 -1.500 84 ... ... 0.000788
0.000225 ... ... 0.013 0 0.013 378000 84.500 -1.500 86 ... ... 0.000773
0.000218 ... ... 0.013 0 0.013 380000 86.500 -1.500 88 ... ... 0.00076
0.000211 ... ... 0.013 0 0.013 382000 88.500 -1.500 90 ... ... 0.000746
0.000204 ... ... 0.013 0 0.013 384000 90.500 -1.500 92 ... ... 0.000734
0.000198 ... ... 0.013 0 0.013 386000 92.500 -1.500 94 ... ... 0.000722
0.000192 ... ... 0.013 0 0.013 388000 94.500 -1.500 96 ... ... 0.00071
0.000186 ... ... 0.013 0 0.013 390000 96.500 -1.500 98 ... ... 0.000699
0.000181 ... ... 0.013 0 0.013 392000 98.500 -1.500 100 ... ... 0.000689
0.000176 ... ... 0.013 0 0.013 394000 100.500 -1.500 102 ... ... 0.000679
0.000171 ... ... 0.013 0 0.013 396000 102.500 -1.500 104 ... ... 0.000669
0.000166 ... ... 0.013 0 0.013 398000 104.500 -1.500 106 ... ... 0.000659
0.000162 ... ... 0.013 0 0.013 400000 106.500 -1.500 108 ... ... 0.00065
0.000158 ... ... 0.013 0 0.013 402000 108.500 -1.500 110 ... ... 0.000642
0.000154 ... ... 0.013 0 0.013 404000 110.500 -1.500 112 ... ... 0.000633
0.00015 ... ... 0.013 0 0.013 406000 112.500 -1.500 114 ... ... 0.000625
0.000146 ... ... 0.013 0 0.013 408000 114.500 -1.500 116 ... ... 0.000618
0.000143 ... ... 0.013 0 0.013 410000 116.500 -1.500 118 ... ... 0.00061
0.000139 ... ... 0.013 0 0.013 412000 118.500 -1.500 120 ... ... 0.000603
0.000136 ... ... 0.013 0 0.013 414000 120.500 -1.500 122 ... ... 0.000596
0.000133 ... ... 0.013 0 0.013 416000 122.500 -1.500 124 ... ... 0.000589
0.00013 ... ... 0.013 0 0.013 418000 124.500 -1.500 126 ... ... 0.000582
0.000127 ... ... 0.013 0 0.013 420000 126.500 -1.500 128 ... ... 0.000576
0.000124 ... ... 0.013 0 0.013 422000 128.500 -1.500 130 ... ... 0.00057
0.000122 ... ... 0.013 0 0.013 424000 130.500 -1.500 132 ... ... 0.000564
0.000119 ... ... 0.013 0 0.013 426000 132.500 -1.500 134 ... ... 0.000558
0.000117 ... ... 0.013 0 0.013 428000 134.500 -1.500 136 ... ... 0.000552
0.000114 ... ... 0.013 0 0.013 430000 136.500 -1.500 138 ... ... 0.000547
0.000112 ... ... 0.013 0 0.013 432000 138.500 -1.500 140 ... ... 0.000542
0.00011 ... ... 0.013 0 0.013 434000 140.500 -1.500 142 ... ... 0.000537
0.000108 ... ... 0.013 0 0.013 436000 142.500 -1.500 144 ... ... 0.000532
0.000106 ... ... 0.013 0 0.013 438000 144.500 -1.500 146 ... ... 0.000527

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.