DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 285.225
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000696 ... ... 144 3.225 147.225 138000 0.050 0 0.050 ... ... 0.000086
0.000716 ... ... 142 3.225 145.225 140000 0.050 0 0.050 ... ... 0.000089
0.000737 ... ... 140 3.225 143.225 142000 0.050 -0.025 0.075 ... ... 0.000092
0.000758 ... ... 138 3.225 141.225 144000 0.050 -0.025 0.075 ... ... 0.000096
0.00078 ... ... 136 3.225 139.225 146000 0.075 0 0.075 ... ... 0.000128
0.000802 ... ... 134 3.225 137.225 148000 0.075 0 0.075 ... ... 0.000133
0.000825 ... ... 132 3.225 135.225 150000 0.075 -0.025 0.100 ... ... 0.000138
0.000849 ... ... 130 3.225 133.225 152000 0.100 0 0.100 ... ... 0.00017
0.000874 ... ... 128 3.225 131.225 154000 0.100 -0.025 0.125 ... ... 0.000176
0.000899 ... ... 126 3.225 129.225 156000 0.125 0 0.125 ... ... 0.000209
0.000925 ... ... 124 3.225 127.225 158000 0.125 -0.025 0.150 ... ... 0.000217
0.000952 ... ... 122 3.225 125.225 160000 0.150 0 0.150 ... ... 0.00025
0.00098 ... ... 120 3.225 123.225 162000 0.150 -0.025 0.175 ... ... 0.000259
0.001008 ... ... 118 3.225 121.225 164000 0.175 -0.025 0.200 ... ... 0.000293
0.001038 ... ... 116 3.225 119.225 166000 0.175 -0.025 0.200 ... ... 0.000304
0.001069 ... ... 114 3.225 117.225 168000 0.200 -0.025 0.225 ... ... 0.00034
0.0011 ... ... 112 3.225 115.225 170000 0.225 -0.025 0.250 ... ... 0.000376
0.001133 ... ... 110 3.225 113.225 172000 0.250 -0.025 0.275 ... ... 0.000413
0.001167 ... ... 108 3.225 111.225 174000 0.250 -0.050 0.300 ... ... 0.000429
0.001202 ... ... 106 3.225 109.225 176000 0.275 -0.050 0.325 ... ... 0.000469
0.001239 ... ... 104 3.225 107.225 178000 0.300 -0.050 0.350 ... ... 0.000509
0.001277 ... ... 102 3.225 105.225 180000 0.350 -0.050 0.400 ... ... 0.000571
0.001316 ... ... 100 3.225 103.225 182000 0.375 -0.050 0.425 ... ... 0.000614
0.001357 ... ... 98 3.225 101.225 184000 0.400 -0.075 0.475 ... ... 0.000659
0.0014 ... ... 96 3.225 99.225 186000 0.450 -0.075 0.525 ... ... 0.000725
0.001444 ... ... 94 3.225 97.225 188000 0.500 -0.050 0.550 ... ... 0.000791
0.00149 ... ... 92 3.225 95.225 190000 0.525 -0.075 0.600 ... ... 0.000841
0.001538 ... ... 90 3.225 93.225 192000 0.575 -0.100 0.675 ... ... 0.000911
0.001589 ... ... 88 3.225 91.225 194000 0.625 -0.100 0.725 ... ... 0.000984
0.001641 ... ... 86 3.225 89.225 196000 0.675 -0.100 0.775 ... ... 0.001058
0.001696 ... ... 84.025 3.200 87.225 198000 0.750 -0.100 0.850 ... ... 0.00115
0.001754 ... ... 82.050 3.175 85.225 200000 0.800 -0.125 0.925 ... ... 0.001229
0.001817 ... ... 80.075 3.175 83.250 202000 0.875 -0.125 1 ... ... 0.001325
0.001884 ... ... 78.125 3.150 81.275 204000 0.950 -0.150 1.100 ... ... 0.001424
0.001958 ... ... 76.200 3.125 79.325 206000 1.025 -0.150 1.175 ... ... 0.001526
0.002035 ... ... 74.275 3.100 77.375 208000 1.125 -0.150 1.275 ... ... 0.001644
0.002121 ... ... 72.350 3.100 75.450 210000 1.200 -0.175 1.375 ... ... 0.001752
0.002211 ... ... 70.450 3.075 73.525 212000 1.300 -0.200 1.500 ... ... 0.001876
0.002307 ... ... 68.550 3.050 71.600 214000 1.425 -0.200 1.625 ... ... 0.002013
0.002412 ... ... 66.675 3.025 69.700 216000 1.525 -0.225 1.750 ... ... 0.002144
0.002522 ... ... 64.800 3 67.800 218000 1.650 -0.225 1.875 ... ... 0.002289
0.002643 ... ... 62.950 2.975 65.925 220000 1.775 -0.250 2.025 ... ... 0.002438
0.002773 ... ... 61.100 2.975 64.075 222000 1.925 -0.250 2.175 ... ... 0.002598
0.002911 ... ... 59.275 2.950 62.225 224000 2.075 -0.275 2.350 ... ... 0.002763
0.003056 ... ... 57.475 2.900 60.375 226000 2.225 -0.300 2.525 ... ... 0.002933
0.003213 ... ... 55.675 2.900 58.575 228000 2.400 -0.325 2.725 ... ... 0.003114
0.003376 ... ... 53.900 2.850 56.750 230000 2.575 -0.350 2.925 ... ... 0.0033
0.00355 ... ... 52.125 2.850 54.975 232000 2.775 -0.375 3.150 ... ... 0.003496
0.003733 ... ... 50.400 2.800 53.200 234000 3 -0.375 3.375 ... ... 0.003699
0.003924 ... ... 48.675 2.750 51.425 236000 3.225 -0.400 3.625 ... ... 0.003908
0.004125 ... ... 46.950 2.750 49.700 238000 3.450 -0.450 3.900 ... ... 0.004123
0.004333 ... ... 45.275 2.700 47.975 240000 3.700 -0.475 4.175 ... ... 0.004346
0.00455 ... ... 43.600 2.675 46.275 242000 3.975 -0.500 4.475 ... ... 0.004575
0.004774 ... ... 41.950 2.650 44.600 244000 4.275 -0.525 4.800 ... ... 0.004809
0.005006 ... ... 40.325 2.600 42.925 246000 4.575 -0.575 5.150 ... ... 0.005049
0.005242 ... ... 38.725 2.575 41.300 248000 4.900 -0.600 5.500 ... ... 0.005294
0.005485 ... ... 37.150 2.525 39.675 250000 5.250 -0.650 5.900 ... ... 0.005543
0.005734 ... ... 35.600 2.475 38.075 252000 5.625 -0.675 6.300 ... ... 0.005793
0.005987 ... ... 34.075 2.425 36.500 254000 6.025 -0.725 6.750 ... ... 0.006046
0.006236 ... ... 32.575 2.400 34.975 256000 6.425 -0.775 7.200 ... ... 0.006305
0.006492 ... ... 31.100 2.350 33.450 258000 6.875 -0.800 7.675 ... ... 0.006558
0.006751 ... ... 29.650 2.300 31.950 260000 7.350 -0.850 8.200 ... ... 0.00681
0.007 ... ... 28.250 2.250 30.500 262000 7.850 -0.900 8.750 ... ... 0.007061
0.007249 ... ... 26.875 2.200 29.075 264000 8.375 -0.950 9.325 ... ... 0.007308
0.007495 ... ... 25.525 2.150 27.675 266000 8.925 -1 9.925 ... ... 0.007553
0.007737 ... ... 24.225 2.075 26.300 268000 9.500 -1.075 10.575 ... ... 0.007793
0.007965 ... ... 22.950 2.025 24.975 270000 10.125 -1.125 11.250 ... ... 0.008017
0.008187 ... ... 21.700 1.975 23.675 272000 10.800 -1.150 11.950 ... ... 0.008223
0.00839 ... ... 20.500 1.925 22.425 274000 11.475 -1.225 12.700 ... ... 0.008433
0.008597 ... ... 19.325 1.850 21.175 276000 12.200 -1.275 13.475 ... ... 0.008622
0.008784 ... ... 18.175 1.800 19.975 278000 12.950 -1.325 14.275 ... ... 0.008801
0.008947 18.275 18.275 17.075 1.750 18.825 280000 13.725 -1.400 15.125 ... ... 0.008971
0.009114 ... ... 16 1.675 17.675 282000 14.550 -1.450 16 ... ... 0.009116
0.00924 ... ... 14.975 1.625 16.600 284000 15.400 -1.525 16.925 ... ... 0.009249
0.009339 ... ... 14 1.575 15.575 286000 16.325 -1.575 17.900 ... ... 0.009339
0.009424 ... ... 13.075 1.500 14.575 288000 17.275 -1.625 18.900 ... ... 0.009416
0.009494 ... ... 12.175 1.425 13.600 290000 18.250 -1.725 19.975 ... ... 0.009477
0.009534 ... ... 11.300 1.375 12.675 292000 19.275 -1.775 21.050 ... ... 0.009508
0.009542 ... ... 10.475 1.325 11.800 294000 20.350 -1.825 22.175 ... ... 0.009508
0.009534 ... ... 9.700 1.250 10.950 296000 21.450 -1.900 23.350 ... ... 0.009491
0.009493 ... ... 8.950 1.200 10.150 298000 22.600 -1.950 24.550 ... ... 0.009443
0.009419 ... ... 8.275 1.125 9.400 300000 23.800 -2.025 25.825 ... ... 0.009363
0.009328 ... ... 7.625 1.050 8.675 302000 25.050 -2.075 27.125 ... ... 0.009252
0.009192 ... ... 7 1.025 8.025 304000 26.325 -2.150 28.475 ... ... 0.009125
0.009039 ... ... 6.450 0.950 7.400 306000 27.650 -2.225 29.875 ... ... 0.008969
0.008858 ... ... 5.925 0.900 6.825 308000 29.050 -2.250 31.300 ... ... 0.008774
0.008661 ... ... 5.425 0.850 6.275 310000 30.450 -2.325 32.775 ... ... 0.008578
0.008439 ... ... 4.975 0.800 5.775 312000 31.925 -2.350 34.275 ... ... 0.008349
0.008203 ... ... 4.550 0.750 5.300 314000 33.400 -2.425 35.825 ... ... 0.008119
0.007955 ... ... 4.150 0.700 4.850 316000 34.900 -2.500 37.400 ... ... 0.007879
0.007695 ... ... 3.775 0.650 4.425 318000 36.450 -2.525 38.975 ... ... 0.007623
0.007423 ... ... 3.425 0.600 4.025 320000 38.025 -2.600 40.625 ... ... 0.007361
0.007138 ... ... 3.125 0.550 3.675 322000 39.650 -2.625 42.275 ... ... 0.00709
0.006847 ... ... 2.825 0.525 3.350 324000 41.300 -2.675 43.975 ... ... 0.00682
0.006551 ... ... 2.575 0.475 3.050 326000 42.975 -2.700 45.675 ... ... 0.00655
0.006254 ... ... 2.325 0.450 2.775 328000 44.675 -2.775 47.450 ... ... 0.006284
0.005961 ... ... 2.125 0.425 2.550 330000 46.425 -2.800 49.225 ... ... 0.006026
0.005669 ... ... 1.950 0.375 2.325 332000 48.200 -2.825 51.025 ... ... 0.005777
0.005392 ... ... 1.800 0.350 2.150 334000 50 -2.875 52.875 ... ... 0.00554
0.005128 ... ... 1.650 0.350 2 336000 51.850 -2.900 54.750 ... ... 0.005322
0.004868 ... ... 1.550 0.300 1.850 338000 53.700 -2.925 56.625 ... ... 0.005114
0.004638 ... ... 1.450 0.300 1.750 340000 55.575 -2.950 58.525 ... ... 0.004923
0.004416 ... ... 1.375 0.275 1.650 342000 57.475 -2.975 60.450 ... ... 0.004748
0.004201 ... ... 1.300 0.250 1.550 344000 59.375 -3 62.375 ... ... 0.004583
0.004008 ... ... 1.225 0.250 1.475 346000 61.300 -3 64.300 ... ... 0.004434
0.003839 ... ... 1.175 0.250 1.425 348000 63.225 -3.025 66.250 ... ... 0.004294
0.00366 ... ... 1.125 0.225 1.350 350000 65.175 -3.050 68.225 ... ... 0.004168
0.003505 ... ... 1.075 0.225 1.300 352000 67.100 -3.075 70.175 ... ... 0.004044
0.003337 ... ... 1.025 0.200 1.225 354000 69.050 -3.075 72.125 ... ... 0.003933
0.003173 ... ... 0.950 0.200 1.150 356000 70.975 -3.125 74.100 ... ... 0.003821
0.003035 ... ... 0.900 0.200 1.100 358000 72.925 -3.125 76.050 ... ... 0.003722
0.002878 ... ... 0.850 0.175 1.025 360000 74.900 -3.125 78.025 ... ... 0.003635
0.002748 ... ... 0.800 0.175 0.975 362000 76.850 -3.175 80.025 ... ... 0.003547
0.002621 ... ... 0.775 0.150 0.925 364000 78.825 -3.175 82 ... ... 0.003469
0.002498 ... ... 0.725 0.150 0.875 366000 80.800 -3.200 84 ... ... 0.003395
0.002377 ... ... 0.675 0.150 0.825 368000 82.800 -3.200 86 ... ... 0.003331
0.002259 ... ... 0.650 0.125 0.775 370000 84.775 -3.225 88 ... ... 0.003264
0.002172 ... ... 0.625 0.125 0.750 372000 86.775 -3.225 90 ... ... 0.003206
0.002058 ... ... 0.575 0.125 0.700 374000 88.775 -3.225 92 ... ... 0.003151
0.001977 ... ... 0.550 0.125 0.675 376000 90.775 -3.225 94 ... ... 0.003098
0.001867 ... ... 0.525 0.100 0.625 378000 92.775 -3.225 96 ... ... 0.003047
0.00179 ... ... 0.500 0.100 0.600 380000 94.775 -3.225 98 ... ... 0.002998
0.001715 ... ... 0.475 0.100 0.575 382000 96.775 -3.225 100 ... ... 0.002952
0.001642 ... ... 0.450 0.100 0.550 384000 98.775 -3.225 102 ... ... 0.002907
0.001571 ... ... 0.425 0.100 0.525 386000 100.775 -3.225 104 ... ... 0.002864
0.001501 ... ... 0.400 0.100 0.500 388000 102.775 -3.225 106 ... ... 0.002823
0.001434 ... ... 0.400 0.075 0.475 390000 104.775 -3.225 108 ... ... 0.002783
0.001367 ... ... 0.375 0.075 0.450 392000 106.775 -3.225 110 ... ... 0.002745
0.001302 ... ... 0.350 0.075 0.425 394000 108.775 -3.225 112 ... ... 0.002708
0.001237 ... ... 0.350 0.050 0.400 396000 110.775 -3.225 114 ... ... 0.002672
0.001211 ... ... 0.325 0.075 0.400 398000 112.775 -3.225 116 ... ... 0.002638
0.001149 ... ... 0.325 0.050 0.375 400000 114.775 -3.225 118 ... ... 0.002605
0.001088 ... ... 0.300 0.050 0.350 402000 116.775 -3.225 120 ... ... 0.002573
0.001066 ... ... 0.275 0.075 0.350 404000 118.775 -3.225 122 ... ... 0.002542
0.001006 ... ... 0.275 0.050 0.325 406000 120.775 -3.225 124 ... ... 0.002512
0.000987 ... ... 0.275 0.050 0.325 408000 122.775 -3.225 126 ... ... 0.002483
0.000929 ... ... 0.250 0.050 0.300 410000 124.775 -3.225 128 ... ... 0.002455
0.000911 ... ... 0.250 0.050 0.300 412000 126.775 -3.225 130 ... ... 0.002428
0.000854 ... ... 0.225 0.050 0.275 414000 128.775 -3.225 132 ... ... 0.002402
0.000838 ... ... 0.225 0.050 0.275 416000 130.775 -3.225 134 ... ... 0.002377
0.000782 ... ... 0.225 0.025 0.250 418000 132.775 -3.225 136 ... ... 0.002352
0.000768 ... ... 0.200 0.050 0.250 420000 134.775 -3.225 138 ... ... 0.002328
0.000755 ... ... 0.200 0.050 0.250 422000 136.775 -3.225 140 ... ... 0.002305
0.0007 ... ... 0.200 0.025 0.225 424000 138.775 -3.225 142 ... ... 0.002282
0.000688 ... ... 0.200 0.025 0.225 426000 140.775 -3.225 144 ... ... 0.00226
0.000677 ... ... 0.175 0.050 0.225 428000 142.775 -3.225 146 ... ... 0.002239
0.000623 ... ... 0.175 0.025 0.200 430000 144.775 -3.225 148 ... ... 0.002218
0.000613 ... ... 0.175 0.025 0.200 432000 146.775 -3.225 150 ... ... 0.002198
0.000603 ... ... 0.175 0.025 0.200 434000 148.775 -3.225 152 ... ... 0.002179

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.