DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 245.175
Expiration Date: 05/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000697 ... ... 131.575 -0.400 131.175 114000 0.050 0 0.050 ... ... 0.000101
0.00072 ... ... 129.575 -0.400 129.175 116000 0.050 0 0.050 ... ... 0.000105
0.000744 ... ... 127.575 -0.400 127.175 118000 0.050 0 0.050 ... ... 0.000109
0.000769 ... ... 125.575 -0.400 125.175 120000 0.050 0 0.050 ... ... 0.000114
0.000794 ... ... 123.575 -0.400 123.175 122000 0.050 0 0.050 ... ... 0.000119
0.000821 ... ... 121.575 -0.400 121.175 124000 0.050 0 0.050 ... ... 0.000124
0.000848 ... ... 119.575 -0.400 119.175 126000 0.050 0 0.050 ... ... 0.000129
0.000876 ... ... 117.575 -0.400 117.175 128000 0.050 0 0.050 ... ... 0.000134
0.000905 ... ... 115.575 -0.400 115.175 130000 0.050 0 0.050 ... ... 0.00014
0.000935 ... ... 113.575 -0.400 113.175 132000 0.050 0 0.050 ... ... 0.000146
0.000966 ... ... 111.575 -0.400 111.175 134000 0.050 0 0.050 ... ... 0.000153
0.000999 ... ... 109.575 -0.400 109.175 136000 0.075 0 0.075 ... ... 0.000205
0.001032 ... ... 107.575 -0.400 107.175 138000 0.100 0 0.100 ... ... 0.000254
0.001067 ... ... 105.575 -0.400 105.175 140000 0.100 0 0.100 ... ... 0.000266
0.001103 ... ... 103.575 -0.400 103.175 142000 0.100 0 0.100 ... ... 0.000277
0.001141 ... ... 101.575 -0.400 101.175 144000 0.100 0 0.100 ... ... 0.00029
0.00118 ... ... 99.575 -0.400 99.175 146000 0.100 0 0.100 ... ... 0.000303
0.001221 ... ... 97.575 -0.400 97.175 148000 0.100 0 0.100 ... ... 0.000317
0.001263 ... ... 95.575 -0.400 95.175 150000 0.100 0 0.100 ... ... 0.000332
0.001307 ... ... 93.575 -0.400 93.175 152000 0.100 0 0.100 ... ... 0.000348
0.001353 ... ... 91.575 -0.400 91.175 154000 0.100 0 0.100 ... ... 0.000364
0.001402 ... ... 89.575 -0.400 89.175 156000 0.100 0 0.100 ... ... 0.000382
0.001452 ... ... 87.575 -0.400 87.175 158000 0.100 0 0.100 ... ... 0.000401
0.001505 ... ... 85.575 -0.400 85.175 160000 0.100 0 0.100 ... ... 0.00042
0.00156 ... ... 83.575 -0.400 83.175 162000 0.125 0 0.125 ... ... 0.000501
0.001619 ... ... 81.575 -0.400 81.175 164000 0.150 0 0.150 ... ... 0.000582
0.00168 ... ... 79.575 -0.400 79.175 166000 0.150 0 0.150 ... ... 0.000611
0.001744 ... ... 77.575 -0.400 77.175 168000 0.175 0 0.175 ... ... 0.000698
0.001811 ... ... 75.575 -0.400 75.175 170000 0.200 0 0.200 ... ... 0.000787
0.001883 ... ... 73.575 -0.400 73.175 172000 0.225 0 0.225 ... ... 0.00088
0.001958 ... ... 71.575 -0.400 71.175 174000 0.250 0 0.250 ... ... 0.000977
0.002038 ... ... 69.575 -0.400 69.175 176000 0.275 0 0.275 ... ... 0.001079
0.002122 ... ... 67.575 -0.400 67.175 178000 0.300 0 0.300 ... ... 0.001186
0.002212 ... ... 65.575 -0.400 65.175 180000 0.350 0.025 0.325 ... ... 0.001344
0.002307 ... ... 63.575 -0.400 63.175 182000 0.375 0 0.375 ... ... 0.001465
0.002409 ... ... 61.575 -0.400 61.175 184000 0.425 0.025 0.400 ... ... 0.001635
0.00253 ... ... 59.600 -0.400 59.200 186000 0.475 0.025 0.450 ... ... 0.001811
0.00266 ... ... 57.625 -0.400 57.225 188000 0.525 0.025 0.500 ... ... 0.001997
0.002801 ... ... 55.650 -0.400 55.250 190000 0.575 0.025 0.550 ... ... 0.002193
0.002969 ... ... 53.675 -0.375 53.300 192000 0.625 0.025 0.600 ... ... 0.002401
0.003164 ... ... 51.725 -0.350 51.375 194000 0.700 0.050 0.650 ... ... 0.002654
0.003362 ... ... 49.775 -0.350 49.425 196000 0.775 0.050 0.725 ... ... 0.00292
0.003592 ... ... 47.850 -0.350 47.500 198000 0.875 0.075 0.800 ... ... 0.003228
0.003857 ... ... 45.950 -0.350 45.600 200000 0.975 0.075 0.900 ... ... 0.003549
0.004156 ... ... 44.050 -0.325 43.725 202000 1.075 0.075 1 ... ... 0.003887
0.004479 ... ... 42.175 -0.325 41.850 204000 1.200 0.075 1.125 ... ... 0.004265
0.004839 ... ... 40.300 -0.300 40 206000 1.350 0.100 1.250 ... ... 0.004678
0.005226 ... ... 38.450 -0.300 38.150 208000 1.500 0.100 1.400 ... ... 0.00511
0.005657 ... ... 36.650 -0.300 36.350 210000 1.675 0.100 1.575 ... ... 0.005575
0.00612 ... ... 34.850 -0.275 34.575 212000 1.900 0.125 1.775 ... ... 0.006077
0.006614 ... ... 33.075 -0.250 32.825 214000 2.125 0.150 1.975 ... ... 0.006597
0.007134 ... ... 31.350 -0.225 31.125 216000 2.400 0.175 2.225 ... ... 0.00714
0.007674 ... ... 29.650 -0.200 29.450 218000 2.700 0.200 2.500 ... ... 0.007699
0.008233 ... ... 27.950 -0.150 27.800 220000 3.025 0.225 2.800 ... ... 0.008272
0.008799 ... ... 26.350 -0.150 26.200 222000 3.400 0.225 3.175 ... ... 0.008848
0.009376 ... ... 24.800 -0.175 24.625 224000 3.800 0.200 3.600 ... ... 0.009429
0.009946 ... ... 23.350 -0.250 23.100 226000 4.250 0.150 4.100 ... ... 0.01
0.010521 ... ... 21.900 -0.300 21.600 228000 4.725 0.100 4.625 4.425 4.425 0.010571
0.011059 ... ... 20.475 -0.300 20.175 230000 5.250 0.075 5.175 ... ... 0.011122
0.01159 ... ... 19.050 -0.275 18.775 232000 5.850 0.125 5.725 ... ... 0.011621
0.012067 ... ... 17.725 -0.275 17.450 234000 6.475 0.125 6.350 6.250 6.250 0.012107
0.012503 ... ... 16.400 -0.225 16.175 236000 7.175 0.175 7 ... ... 0.012527
0.012894 ... ... 15.175 -0.225 14.950 238000 7.900 0.175 7.725 ... ... 0.012927
0.013206 ... ... 13.975 -0.175 13.800 240000 8.700 0.200 8.500 8.500 8.500 0.013249
0.013494 ... ... 12.825 -0.150 12.675 242000 9.575 0.250 9.325 ... ... 0.013486
0.013694 ... ... 11.725 -0.100 11.625 244000 10.475 0.300 10.175 ... ... 0.013694
0.013834 ... ... 10.650 -0.025 10.625 246000 11.425 0.350 11.075 11.100 11.050 0.013843
0.01391 ... ... 9.675 0 9.675 248000 12.450 0.400 12.050 ... ... 0.013897
0.013923 ... ... 8.775 0 8.775 250000 13.500 0.375 13.125 ... ... 0.013918
0.013869 ... ... 7.950 -0.025 7.925 252000 14.625 0.375 14.250 ... ... 0.013842
0.013748 ... ... 7.175 -0.050 7.125 254000 15.800 0.350 15.450 ... ... 0.0137
0.01353 ... ... 6.450 -0.050 6.400 256000 17.025 0.325 16.700 ... ... 0.013493
0.013247 ... ... 5.775 -0.050 5.725 258000 18.325 0.350 17.975 ... ... 0.013193
0.012902 ... ... 5.125 -0.025 5.100 260000 19.675 0.375 19.300 ... ... 0.012834
0.012496 4.575 4.575 4.550 -0.025 4.525 262000 21.075 0.375 20.700 ... ... 0.01242
0.012015 4 4 4 0.025 4.025 264000 22.525 0.425 22.100 ... ... 0.011955
0.011506 ... ... 3.525 0.025 3.550 266000 24.025 0.425 23.600 ... ... 0.011445
0.010943 ... ... 3.100 0.050 3.150 268000 25.600 0.450 25.150 ... ... 0.010889
0.010365 ... ... 2.725 0.050 2.775 270000 27.200 0.450 26.750 ... ... 0.010323
0.009764 ... ... 2.400 0.075 2.475 272000 28.875 0.475 28.400 ... ... 0.009742
0.009165 ... ... 2.100 0.075 2.175 274000 30.575 0.500 30.075 ... ... 0.00917
0.008569 ... ... 1.850 0.075 1.925 276000 32.300 0.475 31.825 ... ... 0.008612
0.007995 ... ... 1.650 0.075 1.725 278000 34.050 0.450 33.600 ... ... 0.008072
0.007431 ... ... 1.450 0.075 1.525 280000 35.850 0.450 35.400 ... ... 0.007566
0.006888 ... ... 1.300 0.050 1.350 282000 37.675 0.450 37.225 ... ... 0.007094
0.006374 ... ... 1.150 0.050 1.200 284000 39.525 0.450 39.075 ... ... 0.00666
0.005897 ... ... 1.025 0.050 1.075 286000 41.375 0.425 40.950 ... ... 0.006249
0.005429 ... ... 0.925 0.025 0.950 288000 43.275 0.425 42.850 ... ... 0.0059
0.005006 ... ... 0.825 0.025 0.850 290000 45.175 0.425 44.750 ... ... 0.005575
0.004637 ... ... 0.750 0.025 0.775 292000 47.100 0.425 46.675 ... ... 0.005295
0.00428 ... ... 0.675 0.025 0.700 294000 49.025 0.425 48.600 ... ... 0.005035
0.003985 ... ... 0.625 0.025 0.650 296000 50.975 0.400 50.575 ... ... 0.004817
0.003704 ... ... 0.575 0.025 0.600 298000 52.925 0.400 52.525 ... ... 0.004616
0.003434 ... ... 0.525 0.025 0.550 300000 54.900 0.400 54.500 ... ... 0.004452
0.003173 ... ... 0.475 0.025 0.500 302000 56.875 0.425 56.450 ... ... 0.0043
0.002983 ... ... 0.450 0.025 0.475 304000 58.850 0.400 58.450 ... ... 0.004159
0.002803 ... ... 0.400 0.050 0.450 306000 60.850 0.425 60.425 ... ... 0.004048
0.002565 ... ... 0.375 0.025 0.400 308000 62.825 0.400 62.425 ... ... 0.003926
0.002401 ... ... 0.350 0.025 0.375 310000 64.825 0.400 64.425 ... ... 0.003829
0.002244 ... ... 0.325 0.025 0.350 312000 66.825 0.400 66.425 ... ... 0.003739
0.002092 ... ... 0.300 0.025 0.325 314000 68.825 0.400 68.425 ... ... 0.003653
0.001946 ... ... 0.275 0.025 0.300 316000 70.825 0.400 70.425 ... ... 0.003573
0.001803 ... ... 0.275 0 0.275 318000 72.825 0.400 72.425 ... ... 0.003497
0.001744 ... ... 0.250 0.025 0.275 320000 74.825 0.400 74.425 ... ... 0.003425
0.001611 ... ... 0.225 0.025 0.250 322000 76.825 0.400 76.425 ... ... 0.003357
0.00156 ... ... 0.225 0.025 0.250 324000 78.825 0.400 78.425 ... ... 0.003292
0.001434 ... ... 0.200 0.025 0.225 326000 80.825 0.400 80.425 ... ... 0.00323
0.001391 ... ... 0.200 0.025 0.225 328000 82.825 0.400 82.425 ... ... 0.003172
0.00127 ... ... 0.175 0.025 0.200 330000 84.825 0.400 84.425 ... ... 0.003116
0.001233 ... ... 0.175 0.025 0.200 332000 86.825 0.400 86.425 ... ... 0.003062
0.001199 ... ... 0.175 0.025 0.200 334000 88.825 0.400 88.425 ... ... 0.003012
0.001086 ... ... 0.150 0.025 0.175 336000 90.825 0.400 90.425 ... ... 0.002963
0.001057 ... ... 0.150 0.025 0.175 338000 92.825 0.400 92.425 ... ... 0.002916
0.000945 ... ... 0.150 0 0.150 340000 94.825 0.400 94.425 ... ... 0.002872
0.000921 ... ... 0.150 0 0.150 342000 96.825 0.400 96.425 ... ... 0.002829
0.00081 ... ... 0.150 -0.025 0.125 344000 98.825 0.400 98.425 ... ... 0.002788
0.00079 ... ... 0.125 0 0.125 346000 100.825 0.400 100.425 ... ... 0.002749
0.00077 ... ... 0.125 0 0.125 348000 102.825 0.400 102.425 ... ... 0.002711
0.000661 ... ... 0.125 -0.025 0.100 350000 104.825 0.400 104.425 ... ... 0.002675
0.000645 ... ... 0.125 -0.025 0.100 352000 106.825 0.400 106.425 ... ... 0.002639
0.00063 ... ... 0.125 -0.025 0.100 354000 108.825 0.400 108.425 ... ... 0.002606
0.000615 ... ... 0.125 -0.025 0.100 356000 110.825 0.400 110.425 ... ... 0.002573
0.000602 ... ... 0.125 -0.025 0.100 358000 112.825 0.400 112.425 ... ... 0.002542
0.000588 ... ... 0.125 -0.025 0.100 360000 114.825 0.400 114.425 ... ... 0.002512
0.000576 ... ... 0.125 -0.025 0.100 362000 116.825 0.400 116.425 ... ... 0.002482
0.000564 ... ... 0.100 0 0.100 364000 118.825 0.400 118.425 ... ... 0.002454
0.000552 ... ... 0.100 0 0.100 366000 120.825 0.400 120.425 ... ... 0.002427
0.000541 ... ... 0.100 0 0.100 368000 122.825 0.400 122.425 ... ... 0.0024
0.00053 ... ... 0.100 0 0.100 370000 124.825 0.400 124.425 ... ... 0.002375
0.00052 ... ... 0.100 0 0.100 372000 126.825 0.400 126.425 ... ... 0.00235
0.00051 ... ... 0.100 0 0.100 374000 128.825 0.400 128.425 ... ... 0.002326
0.0005 ... ... 0.100 0 0.100 376000 130.825 0.400 130.425 ... ... 0.002303
0.000491 ... ... 0.100 0 0.100 378000 132.825 0.400 132.425 ... ... 0.00228
0.000482 ... ... 0.100 0 0.100 380000 134.825 0.400 134.425 ... ... 0.002258
0.000473 ... ... 0.100 0 0.100 382000 136.825 0.400 136.425 ... ... 0.002237
0.000465 ... ... 0.100 0 0.100 384000 138.825 0.400 138.425 ... ... 0.002216
0.000457 ... ... 0.100 0 0.100 386000 140.825 0.400 140.425 ... ... 0.002196
0.000449 ... ... 0.100 0 0.100 388000 142.825 0.400 142.425 ... ... 0.002177
0.000441 ... ... 0.100 0 0.100 390000 144.825 0.400 144.425 ... ... 0.002158
0.000434 ... ... 0.100 0 0.100 392000 146.825 0.400 146.425 ... ... 0.002139
0.000427 ... ... 0.100 0 0.100 394000 148.825 0.400 148.425 ... ... 0.002121
0.00042 ... ... 0.100 0 0.100 396000 150.825 0.400 150.425 ... ... 0.002104

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.