DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 257.700
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000033 ... ... 158 -0.300 157.700 100000 ... ... 0.013 ... 0.250 0.000025
0.000034 ... ... 156 -0.300 155.700 102000 ... ... 0.013 ... 0.250 0.000026
0.000035 ... ... 154 -0.300 153.700 104000 ... ... 0.013 ... 0.250 0.000027
0.000036 ... ... 152 -0.300 151.700 106000 ... ... 0.013 ... 0.250 0.000028
0.000037 ... ... 150 -0.300 149.700 108000 ... ... 0.013 ... 0.250 0.000029
0.000038 ... ... 148 -0.300 147.700 110000 ... ... 0.013 ... 0.250 0.00003
0.00004 ... ... 146 -0.300 145.700 112000 ... ... 0.013 ... 0.250 0.000032
0.000041 ... ... 144 -0.300 143.700 114000 ... ... 0.013 ... 0.250 0.000033
0.000042 ... ... 142 -0.300 141.700 116000 ... ... 0.013 ... 0.250 0.000034
0.000043 ... ... 140 -0.300 139.700 118000 ... ... 0.013 ... 0.250 0.000035
0.000045 ... ... 138 -0.300 137.700 120000 ... ... 0.013 ... 0.250 0.000037
0.000046 ... ... 136 -0.300 135.700 122000 ... ... 0.013 ... 0.250 0.000038
0.000047 ... ... 134 -0.300 133.700 124000 ... ... 0.013 ... 0.250 0.00004
0.000049 ... ... 132 -0.300 131.700 126000 ... ... 0.013 ... 0.250 0.000042
0.00005 ... ... 130 -0.300 129.700 128000 ... ... 0.013 ... 0.250 0.000043
0.000052 ... ... 128 -0.300 127.700 130000 ... ... 0.013 ... 0.250 0.000045
0.000053 ... ... 126 -0.300 125.700 132000 ... ... 0.013 ... 0.250 0.000047
0.000055 ... ... 124 -0.300 123.700 134000 ... ... 0.013 ... 0.250 0.000049
0.000056 ... ... 122 -0.300 121.700 136000 ... ... 0.013 ... 0.250 0.000051
0.000058 ... ... 120 -0.300 119.700 138000 ... ... 0.013 ... 0.250 0.000053
0.00006 ... ... 118 -0.300 117.700 140000 ... ... 0.013 ... 0.250 0.000055
0.000062 ... ... 116 -0.300 115.700 142000 ... ... 0.013 ... 0.250 0.000058
0.000064 ... ... 114 -0.300 113.700 144000 ... ... 0.013 ... 0.250 0.00006
0.000066 ... ... 112 -0.300 111.700 146000 ... ... 0.013 ... 0.250 0.000063
0.000068 ... ... 110 -0.300 109.700 148000 ... ... 0.013 ... 0.250 0.000066
0.00007 ... ... 108 -0.300 107.700 150000 ... ... 0.013 ... 0.250 0.000069
0.000072 ... ... 106 -0.300 105.700 152000 ... ... 0.013 ... 0.250 0.000072
0.000074 ... ... 104 -0.300 103.700 154000 ... ... 0.013 ... 0.250 0.000075
0.000077 ... ... 102 -0.300 101.700 156000 ... ... 0.013 ... 0.250 0.000078
0.000079 ... ... 100 -0.300 99.700 158000 ... ... 0.013 ... 0.250 0.000082
0.000082 ... ... 98 -0.300 97.700 160000 ... ... 0.013 ... 0.250 0.000086
0.000084 ... ... 96 -0.300 95.700 162000 ... ... 0.013 ... 0.250 0.00009
0.000087 ... ... 94 -0.300 93.700 164000 ... ... 0.013 ... 0.250 0.000094
0.00009 ... ... 92 -0.300 91.700 166000 ... ... 0.013 ... 0.250 0.000099
0.000093 ... ... 90 -0.300 89.700 168000 ... ... 0.013 ... 0.250 0.000104
0.000096 ... ... 88 -0.300 87.700 170000 ... ... 0.013 ... 0.250 0.000109
0.0001 ... ... 86 -0.300 85.700 172000 ... ... 0.013 ... 0.250 0.000115
0.000103 ... ... 84 -0.300 83.700 174000 ... ... 0.013 ... 0.250 0.000121
0.000107 ... ... 82 -0.300 81.700 176000 ... ... 0.013 ... 0.250 0.000127
0.000111 ... ... 80 -0.300 79.700 178000 ... ... 0.013 ... 0.250 0.000134
0.000115 ... ... 78 -0.300 77.700 180000 ... ... 0.013 ... 0.250 0.000141
0.000119 ... ... 76 -0.300 75.700 182000 ... ... 0.013 ... 0.250 0.000149
0.000124 ... ... 74 -0.300 73.700 184000 ... ... 0.013 ... 0.250 0.000158
0.000129 ... ... 72 -0.300 71.700 186000 ... ... 0.013 ... 0.250 0.000167
0.000134 ... ... 70 -0.300 69.700 188000 ... ... 0.013 ... 0.250 0.000177
0.000139 ... ... 68 -0.300 67.700 190000 ... ... 0.013 ... 0.250 0.000188
0.000145 ... ... 66 -0.300 65.700 192000 ... ... 0.013 ... 0.250 0.000199
0.000151 ... ... 64 -0.300 63.700 194000 ... ... 0.013 ... 0.250 0.000212
0.000157 ... ... 62 -0.300 61.700 196000 ... ... 0.013 ... 0.250 0.000226
0.000164 ... ... 60 -0.300 59.700 198000 ... ... 0.013 ... 0.250 0.000241
0.000171 ... ... 58 -0.300 57.700 200000 ... ... 0.013 ... 0.250 0.000258
0.000179 ... ... 56 -0.300 55.700 202000 ... ... 0.013 ... 0.250 0.000276
0.000188 ... ... 54 -0.300 53.700 204000 ... ... 0.013 ... 0.250 0.000296
0.000197 ... ... 52 -0.300 51.700 206000 ... ... 0.013 ... 0.250 0.000318
0.000207 ... ... 50 -0.300 49.700 208000 ... ... 0.013 ... 0.250 0.000343
0.000217 ... ... 48 -0.300 47.700 210000 ... ... 0.013 ... 0.250 0.000371
0.000229 ... ... 46 -0.300 45.700 212000 ... ... 0.013 ... 0.250 0.000402
0.000242 ... ... 44 -0.300 43.700 214000 ... ... 0.013 ... 0.250 0.000436
0.000255 ... ... 42 -0.300 41.700 216000 ... ... 0.013 ... 0.250 0.000476
0.000271 ... ... 40 -0.300 39.700 218000 ... ... 0.013 ... 0.250 0.000521
0.000288 ... ... 38 -0.300 37.700 220000 ... ... 0.013 ... 0.250 0.000572
0.000306 ... ... 36 -0.300 35.700 222000 ... ... 0.013 ... 0.250 0.000632
0.000327 ... ... 34 -0.300 33.700 224000 ... ... 0.013 ... 0.250 0.000701
0.000351 ... ... 32 -0.300 31.700 226000 ... ... 0.013 ... 0.250 0.000781
0.000378 ... ... 30 -0.300 29.700 228000 ... ... 0.013 ... 0.250 0.000877
0.000409 ... ... 28 -0.300 27.700 230000 ... ... 0.013 ... 0.250 0.000991
0.000444 ... ... 26 -0.300 25.700 232000 ... ... 0.013 ... 0.250 0.00113
0.000486 ... ... 24 -0.300 23.700 234000 ... ... 0.013 ... 0.250 0.0013
0.000535 ... ... 22 -0.300 21.700 236000 ... ... 0.013 ... 0.250 0.001512
0.000594 ... ... 20 -0.300 19.700 238000 ... ... 0.013 ... 0.250 0.001783
0.000667 ... ... 18 -0.300 17.700 240000 ... ... 0.013 ... 0.250 0.002137
0.000758 ... ... 16 -0.300 15.700 242000 ... ... 0.013 ... 0.250 0.002611
0.000876 ... ... 14 -0.300 13.700 244000 ... ... 0.013 ... 0.250 0.003271
0.001034 ... ... 12 -0.300 11.700 246000 ... ... 0.013 ... 0.250 0.004237
0.001258 ... ... 10 -0.300 9.700 248000 ... ... 0.013 ... 0.250 0.005739
0.001597 ... ... 8 -0.300 7.700 250000 ... ... 0.013 ... 0.250 0.008299
0.002174 ... ... 6 -0.300 5.700 252000 ... ... 0.013 ... 0.250 0.013296
0.003376 ... ... 4 -0.300 3.700 254000 ... ... 0.013 ... 0.250 0.025761
0.007406 ... ... 2 -0.300 1.700 256000 ... ... 0.013 ... 0.250 0.080504
0.453901 ... 1.900 0.200 ... ... 258000 ... ... 0.500 ... 0.700 0.453855
0.053057 ... 0.250 0.013 ... ... 260000 2.300 0.300 2 ... ... 0.00556
0.021209 ... 0.250 0.013 ... ... 262000 4.300 0.300 4 ... ... 0.002997
0.011949 ... 0.250 0.013 ... ... 264000 6.300 0.300 6 ... ... 0.002061
0.007855 ... 0.250 0.013 ... ... 266000 8.300 0.300 8 ... ... 0.001576
0.005645 ... 0.250 0.013 ... ... 268000 10.300 0.300 10 ... ... 0.00128
0.004297 ... 0.250 0.013 ... ... 270000 12.300 0.300 12 ... ... 0.00108
0.003406 ... 0.250 0.013 ... ... 272000 14.300 0.300 14 ... ... 0.000936
0.002783 ... 0.250 0.013 ... ... 274000 16.300 0.300 16 ... ... 0.000827
0.002329 ... 0.250 0.013 ... ... 276000 18.300 0.300 18 ... ... 0.000742
0.001984 ... 0.250 0.013 ... ... 278000 20.300 0.300 20 ... ... 0.000674
0.001717 ... 0.250 0.013 ... ... 280000 22.300 0.300 22 ... ... 0.000618
0.001504 ... 0.250 0.013 ... ... 282000 24.300 0.300 24 ... ... 0.000571
0.001332 ... 0.250 0.013 ... ... 284000 26.300 0.300 26 ... ... 0.000531
0.00119 ... 0.250 0.013 ... ... 286000 28.300 0.300 28 ... ... 0.000497
0.001072 ... 0.250 0.013 ... ... 288000 30.300 0.300 30 ... ... 0.000468
0.000972 ... 0.250 0.013 ... ... 290000 32.300 0.300 32 ... ... 0.000442
0.000887 ... 0.250 0.013 ... ... 292000 34.300 0.300 34 ... ... 0.000419
0.000814 ... 0.250 0.013 ... ... 294000 36.300 0.300 36 ... ... 0.000399
0.00075 ... 0.250 0.013 ... ... 296000 38.300 0.300 38 ... ... 0.000381
0.000694 ... 0.250 0.013 ... ... 298000 40.300 0.300 40 ... ... 0.000364
0.000645 ... 0.250 0.013 ... ... 300000 42.300 0.300 42 ... ... 0.00035
0.000602 ... 0.250 0.013 ... ... 302000 44.300 0.300 44 ... ... 0.000336
0.000563 ... 0.250 0.013 ... ... 304000 46.300 0.300 46 ... ... 0.000324
0.000529 ... 0.250 0.013 ... ... 306000 48.300 0.300 48 ... ... 0.000312
0.000497 ... 0.250 0.013 ... ... 308000 50.300 0.300 50 ... ... 0.000302
0.000469 ... 0.250 0.013 ... ... 310000 52.300 0.300 52 ... ... 0.000292
0.000444 ... 0.250 0.013 ... ... 312000 54.300 0.300 54 ... ... 0.000283
0.000421 ... 0.250 0.013 ... ... 314000 56.300 0.300 56 ... ... 0.000275
0.000399 ... 0.250 0.013 ... ... 316000 58.300 0.300 58 ... ... 0.000268
0.00038 ... 0.250 0.013 ... ... 318000 60.300 0.300 60 ... ... 0.00026
0.000362 ... 0.250 0.013 ... ... 320000 62.300 0.300 62 ... ... 0.000254
0.000346 ... 0.250 0.013 ... ... 322000 64.300 0.300 64 ... ... 0.000247
0.00033 ... 0.250 0.013 ... ... 324000 66.300 0.300 66 ... ... 0.000241
0.000316 ... 0.250 0.013 ... ... 326000 68.300 0.300 68 ... ... 0.000236
0.000303 ... 0.250 0.013 ... ... 328000 70.300 0.300 70 ... ... 0.00023
0.000291 ... 0.250 0.013 ... ... 330000 72.300 0.300 72 ... ... 0.000226
0.00028 ... 0.250 0.013 ... ... 332000 74.300 0.300 74 ... ... 0.000221
0.000269 ... 0.250 0.013 ... ... 334000 76.300 0.300 76 ... ... 0.000216
0.00026 ... 0.250 0.013 ... ... 336000 78.300 0.300 78 ... ... 0.000212
0.00025 ... 0.250 0.013 ... ... 338000 80.300 0.300 80 ... ... 0.000208
0.000242 ... 0.250 0.013 ... ... 340000 82.300 0.300 82 ... ... 0.000204
0.000234 ... 0.250 0.013 ... ... 342000 84.300 0.300 84 ... ... 0.000201
0.000226 ... 0.250 0.013 ... ... 344000 86.300 0.300 86 ... ... 0.000197
0.000219 ... 0.250 0.013 ... ... 346000 88.300 0.300 88 ... ... 0.000194
0.000212 ... 0.250 0.013 ... ... 348000 90.300 0.300 90 ... ... 0.000191
0.000205 ... 0.250 0.013 ... ... 350000 92.300 0.300 92 ... ... 0.000188
0.000199 ... 0.250 0.013 ... ... 352000 94.300 0.300 94 ... ... 0.000185
0.000193 ... 0.250 0.013 ... ... 354000 96.300 0.300 96 ... ... 0.000182
0.000188 ... 0.250 0.013 ... ... 356000 98.300 0.300 98 ... ... 0.000179
0.000183 ... 0.250 0.013 ... ... 358000 100.300 0.300 100 ... ... 0.000177
0.000178 ... 0.250 0.013 ... ... 360000 102.300 0.300 102 ... ... 0.000174
0.000173 ... 0.250 0.013 ... ... 362000 104.300 0.300 104 ... ... 0.000172
0.000168 ... 0.250 0.013 ... ... 364000 106.300 0.300 106 ... ... 0.00017
0.000164 ... 0.250 0.013 ... ... 366000 108.300 0.300 108 ... ... 0.000168
0.00016 ... 0.250 0.013 ... ... 368000 110.300 0.300 110 ... ... 0.000166
0.000156 ... 0.250 0.013 ... ... 370000 112.300 0.300 112 ... ... 0.000163
0.000152 ... 0.250 0.013 ... ... 372000 114.300 0.300 114 ... ... 0.000162
0.000149 ... 0.250 0.013 ... ... 374000 116.300 0.300 116 ... ... 0.00016
0.000145 ... 0.250 0.013 ... ... 376000 118.300 0.300 118 ... ... 0.000158
0.000142 ... 0.250 0.013 ... ... 378000 120.300 0.300 120 ... ... 0.000156
0.000139 ... 0.250 0.013 ... ... 380000 122.300 0.300 122 ... ... 0.000154
0.000136 ... 0.250 0.013 ... ... 382000 124.300 0.300 124 ... ... 0.000153
0.000133 ... 0.250 0.013 ... ... 384000 126.300 0.300 126 ... ... 0.000151
0.00013 ... 0.250 0.013 ... ... 386000 128.300 0.300 128 ... ... 0.00015
0.000128 ... 0.250 0.013 ... ... 388000 130.300 0.300 130 ... ... 0.000148
0.000125 ... 0.250 0.013 ... ... 390000 132.300 0.300 132 ... ... 0.000147
0.000122 ... 0.250 0.013 ... ... 392000 134.300 0.300 134 ... ... 0.000145
0.00012 ... 0.250 0.013 ... ... 394000 136.300 0.300 136 ... ... 0.000144
0.000118 ... 0.250 0.013 ... ... 396000 138.300 0.300 138 ... ... 0.000143
0.000116 ... 0.250 0.013 ... ... 398000 140.300 0.300 140 ... ... 0.000141
0.000113 ... 0.250 0.013 ... ... 400000 142.300 0.300 142 ... ... 0.00014
0.000111 ... 0.250 0.013 ... ... 402000 144.300 0.300 144 ... ... 0.000139
0.000109 ... 0.250 0.013 ... ... 404000 146.300 0.300 146 ... ... 0.000138
0.000107 ... 0.250 0.013 ... ... 406000 148.300 0.300 148 ... ... 0.000137
0.000105 ... 0.250 0.013 ... ... 408000 150.300 0.300 150 ... ... 0.000135
0.000104 ... 0.250 0.013 ... ... 410000 152.300 0.300 152 ... ... 0.000134
0.000102 ... 0.250 0.013 ... ... 412000 154.300 0.300 154 ... ... 0.000133
0.0001 ... 0.250 0.013 ... ... 414000 156.300 0.300 156 ... ... 0.000132
0.000099 ... 0.250 0.013 ... ... 416000 158.300 0.300 158 ... ... 0.000131
0.000097 ... 0.250 0.013 ... ... 418000 160.300 0.300 160 ... ... 0.00013
0.000095 ... 0.250 0.013 ... ... 420000 162.300 0.300 162 ... ... 0.000129
0.000094 ... 0.250 0.013 ... ... 422000 164.300 0.300 164 ... ... 0.000128
0.000092 ... 0.250 0.013 ... ... 424000 166.300 0.300 166 ... ... 0.000128
0.000091 ... 0.250 0.013 ... ... 426000 168.300 0.300 168 ... ... 0.000127
0.00009 ... 0.250 0.013 ... ... 428000 170.300 0.300 170 ... ... 0.000126
0.000088 ... 0.250 0.013 ... ... 430000 172.300 0.300 172 ... ... 0.000125
0.000087 ... 0.250 0.013 ... ... 432000 174.300 0.300 174 ... ... 0.000124
0.000086 ... 0.250 0.013 ... ... 434000 176.300 0.300 176 ... ... 0.000123
0.000085 ... 0.250 0.013 ... ... 436000 178.300 0.300 178 ... ... 0.000123
0.000083 ... 0.250 0.013 ... ... 438000 180.300 0.300 180 ... ... 0.000122
0.000082 ... 0.250 0.013 ... ... 440000 182.300 0.300 182 ... ... 0.000121
0.000081 ... 0.250 0.013 ... ... 442000 184.300 0.300 184 ... ... 0.00012
0.00008 ... 0.250 0.013 ... ... 444000 186.300 0.300 186 ... ... 0.00012
0.000079 ... 0.250 0.013 ... ... 446000 188.300 0.300 188 ... ... 0.000119
0.000078 ... 0.250 0.013 ... ... 448000 190.300 0.300 190 ... ... 0.000118
0.000077 ... 0.250 0.013 ... ... 450000 192.300 0.300 192 ... ... 0.000118
0.000076 ... 0.250 0.013 ... ... 452000 194.300 0.300 194 ... ... 0.000117
0.000075 ... 0.250 0.013 ... ... 454000 196.300 0.300 196 ... ... 0.000116
0.000074 ... 0.250 0.013 ... ... 456000 198.300 0.300 198 ... ... 0.000116

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.