DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 244.350
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000787 ... ... 125.800 0.550 126.350 118000 0.075 -0.025 0.100 ... ... 0.000142
0.000813 ... ... 123.800 0.550 124.350 120000 0.100 0 0.100 ... ... 0.000176
0.000841 ... ... 121.800 0.550 122.350 122000 0.100 0 0.100 ... ... 0.000184
0.000869 ... ... 119.800 0.550 120.350 124000 0.100 -0.025 0.125 ... ... 0.000192
0.000898 ... ... 117.800 0.550 118.350 126000 0.125 0 0.125 ... ... 0.000228
0.000928 ... ... 115.800 0.550 116.350 128000 0.125 -0.025 0.150 ... ... 0.000237
0.000959 ... ... 113.800 0.550 114.350 130000 0.150 0 0.150 ... ... 0.000274
0.000991 ... ... 111.800 0.550 112.350 132000 0.175 0 0.175 ... ... 0.000312
0.001025 ... ... 109.800 0.550 110.350 134000 0.175 -0.025 0.200 ... ... 0.000325
0.001059 ... ... 107.800 0.550 108.350 136000 0.200 0 0.200 ... ... 0.000365
0.001095 ... ... 105.800 0.550 106.350 138000 0.225 0 0.225 ... ... 0.000405
0.001132 ... ... 103.800 0.550 104.350 140000 0.225 -0.025 0.250 ... ... 0.000423
0.001171 ... ... 101.800 0.550 102.350 142000 0.250 -0.025 0.275 ... ... 0.000466
0.001211 ... ... 99.800 0.550 100.350 144000 0.275 -0.025 0.300 ... ... 0.000511
0.001253 ... ... 97.800 0.550 98.350 146000 0.300 -0.025 0.325 ... ... 0.000557
0.001297 ... ... 95.800 0.550 96.350 148000 0.325 -0.025 0.350 ... ... 0.000606
0.001343 ... ... 93.800 0.550 94.350 150000 0.350 -0.025 0.375 ... ... 0.000656
0.00139 ... ... 91.800 0.550 92.350 152000 0.375 -0.025 0.400 ... ... 0.000709
0.00144 ... ... 89.800 0.550 90.350 154000 0.425 0 0.425 ... ... 0.000785
0.001491 ... ... 87.800 0.550 88.350 156000 0.450 -0.025 0.475 ... ... 0.000843
0.001546 ... ... 85.800 0.550 86.350 158000 0.475 -0.025 0.500 ... ... 0.000903
0.001602 ... ... 83.800 0.550 84.350 160000 0.525 -0.025 0.550 ... ... 0.000988
0.001662 ... ... 81.800 0.550 82.350 162000 0.550 -0.050 0.600 ... ... 0.001055
0.001724 ... ... 79.800 0.550 80.350 164000 0.600 -0.025 0.625 ... ... 0.001146
0.00179 ... ... 77.800 0.550 78.350 166000 0.650 -0.025 0.675 ... ... 0.00124
0.001859 ... ... 75.800 0.550 76.350 168000 0.700 -0.025 0.725 ... ... 0.001338
0.001937 ... ... 73.825 0.550 74.375 170000 0.750 -0.050 0.800 ... ... 0.001441
0.00202 ... ... 71.850 0.550 72.400 172000 0.800 -0.050 0.850 ... ... 0.001549
0.002108 ... ... 69.900 0.525 70.425 174000 0.850 -0.075 0.925 ... ... 0.001662
0.002201 ... ... 67.925 0.525 68.450 176000 0.900 -0.075 0.975 ... ... 0.001781
0.002307 ... ... 65.975 0.525 66.500 178000 0.975 -0.075 1.050 ... ... 0.001923
0.002419 ... ... 64.050 0.500 64.550 180000 1.050 -0.075 1.125 ... ... 0.002072
0.002546 ... ... 62.125 0.500 62.625 182000 1.125 -0.075 1.200 ... ... 0.002227
0.002682 ... ... 60.200 0.500 60.700 184000 1.225 -0.075 1.300 ... ... 0.002403
0.002827 ... ... 58.275 0.500 58.775 186000 1.300 -0.100 1.400 ... ... 0.002575
0.002989 ... ... 56.375 0.500 56.875 188000 1.400 -0.100 1.500 ... ... 0.002768
0.003162 ... ... 54.500 0.475 54.975 190000 1.500 -0.100 1.600 ... ... 0.002971
0.003353 ... ... 52.625 0.475 53.100 192000 1.625 -0.100 1.725 ... ... 0.003194
0.003557 ... ... 50.750 0.475 51.225 194000 1.750 -0.100 1.850 ... ... 0.003428
0.003776 ... ... 48.900 0.450 49.350 196000 1.875 -0.125 2 ... ... 0.003673
0.004023 ... ... 47.075 0.475 47.550 198000 2.050 -0.100 2.150 ... ... 0.003944
0.004277 ... ... 45.275 0.425 45.700 200000 2.200 -0.125 2.325 ... ... 0.004221
0.004557 ... ... 43.475 0.450 43.925 202000 2.400 -0.125 2.525 ... ... 0.004521
0.004851 ... ... 41.725 0.400 42.125 204000 2.575 -0.150 2.725 ... ... 0.00483
0.005164 ... ... 39.975 0.425 40.400 206000 2.825 -0.150 2.975 ... ... 0.005159
0.005491 ... ... 38.275 0.400 38.675 208000 3.075 -0.175 3.250 ... ... 0.0055
0.005831 ... ... 36.600 0.400 37 210000 3.375 -0.150 3.525 ... ... 0.00585
0.006185 ... ... 34.950 0.375 35.325 212000 3.675 -0.175 3.850 ... ... 0.006212
0.006546 ... ... 33.325 0.375 33.700 214000 4.025 -0.175 4.200 ... ... 0.006576
0.006915 ... ... 31.750 0.350 32.100 216000 4.400 -0.175 4.575 ... ... 0.006946
0.007291 ... ... 30.200 0.325 30.525 218000 4.775 -0.225 5 ... ... 0.007326
0.007653 ... ... 28.700 0.325 29.025 220000 5.225 -0.225 5.450 ... ... 0.007693
0.008014 ... ... 27.225 0.325 27.550 222000 5.725 -0.225 5.950 ... ... 0.008048
0.008362 ... ... 25.825 0.300 26.125 224000 6.250 -0.250 6.500 ... ... 0.008397
0.008705 ... ... 24.450 0.275 24.725 226000 6.800 -0.275 7.075 6.800 6.800 0.008742
0.009028 ... ... 23.100 0.275 23.375 228000 7.400 -0.300 7.700 ... ... 0.009066
0.009359 ... ... 21.800 0.225 22.025 230000 8.025 -0.325 8.350 ... ... 0.009381
0.009634 ... ... 20.550 0.225 20.775 232000 8.725 -0.325 9.050 ... ... 0.009655
0.009913 ... ... 19.325 0.200 19.525 234000 9.425 -0.350 9.775 ... ... 0.009933
0.010145 ... ... 18.150 0.200 18.350 236000 10.200 -0.350 10.550 ... ... 0.010163
0.010363 ... ... 17.025 0.175 17.200 238000 11 -0.375 11.375 ... ... 0.010379
0.010565 ... ... 15.975 0.100 16.075 240000 11.850 -0.400 12.250 ... ... 0.010559
0.010713 ... ... 14.950 0.075 15.025 242000 12.725 -0.475 13.200 13.100 13.100 0.010723
0.010823 ... ... 13.950 0.075 14.025 244000 13.675 -0.475 14.150 13.900 13.900 0.01083
0.010933 ... ... 12.950 0.075 13.025 246000 14.650 -0.450 15.100 ... ... 0.010918
0.010984 ... ... 12 0.100 12.100 248000 15.675 -0.425 16.100 ... ... 0.010966
0.010995 ... ... 11.100 0.125 11.225 250000 16.725 -0.425 17.150 ... ... 0.010993
0.010926 ... ... 10.275 0.175 10.450 252000 17.900 -0.375 18.275 ... ... 0.010921
0.010837 ... ... 9.550 0.150 9.700 254000 19.125 -0.375 19.500 ... ... 0.010811
0.010728 8.600 8.600 8.850 0.125 8.975 256000 20.350 -0.400 20.750 ... ... 0.0107
0.010616 ... ... 8.200 0.050 8.250 258000 21.575 -0.475 22.050 ... ... 0.010586
0.010482 ... ... 7.550 0 7.550 260000 22.825 -0.525 23.350 ... ... 0.010451
0.010308 ... ... 6.900 0 6.900 262000 24.125 -0.525 24.650 ... ... 0.010276
0.010052 ... ... 6.275 0.100 6.375 264000 25.550 -0.450 26 ... ... 0.01002
0.009808 ... ... 5.700 0.125 5.825 266000 26.950 -0.425 27.375 ... ... 0.009777
0.00957 ... ... 5.200 0.050 5.250 268000 28.375 -0.450 28.825 ... ... 0.009516
0.009296 ... ... 4.775 -0.050 4.725 270000 29.800 -0.575 30.375 ... ... 0.009247
0.008936 ... ... 4.425 -0.025 4.400 272000 31.425 -0.575 32 ... ... 0.008893
0.008592 ... ... 4.125 -0.075 4.050 274000 33.050 -0.600 33.650 ... ... 0.008549
0.008245 ... ... 3.800 -0.075 3.725 276000 34.675 -0.600 35.275 ... ... 0.008212
0.007893 ... ... 3.475 -0.025 3.450 278000 36.400 -0.525 36.925 ... ... 0.007862
0.007542 ... ... 3.175 0.075 3.250 280000 38.150 -0.450 38.600 ... ... 0.007524
0.007205 ... ... 2.925 0.125 3.050 282000 39.925 -0.400 40.325 ... ... 0.007199
0.006879 ... ... 2.700 0.150 2.850 284000 41.700 -0.375 42.075 ... ... 0.006889
0.006559 ... ... 2.500 0.125 2.625 286000 43.450 -0.400 43.850 ... ... 0.006589
0.006252 ... ... 2.325 0.125 2.450 288000 45.250 -0.425 45.675 ... ... 0.006304
0.005959 ... ... 2.175 0.125 2.300 290000 47.075 -0.425 47.500 ... ... 0.006035
0.005683 ... ... 2.050 0.125 2.175 292000 48.925 -0.425 49.350 ... ... 0.005783
0.005418 ... ... 1.925 0.125 2.050 294000 50.800 -0.425 51.225 ... ... 0.00555
0.005161 ... ... 1.825 0.100 1.925 296000 52.675 -0.425 53.100 ... ... 0.00533
0.004923 ... ... 1.725 0.100 1.825 298000 54.550 -0.450 55 ... ... 0.005121
0.004694 ... ... 1.625 0.100 1.725 300000 56.450 -0.450 56.900 ... ... 0.004931
0.004487 ... ... 1.550 0.100 1.650 302000 58.375 -0.425 58.800 ... ... 0.00476
0.004273 ... ... 1.475 0.075 1.550 304000 60.250 -0.475 60.725 ... ... 0.004583
0.004081 ... ... 1.400 0.075 1.475 306000 62.175 -0.475 62.650 ... ... 0.004431
0.003913 ... ... 1.350 0.075 1.425 308000 64.125 -0.450 64.575 ... ... 0.004297
0.003735 ... ... 1.275 0.075 1.350 310000 66.050 -0.475 66.525 ... ... 0.004161
0.003581 ... ... 1.225 0.075 1.300 312000 68 -0.475 68.475 ... ... 0.004043
0.003433 ... ... 1.175 0.075 1.250 314000 69.950 -0.475 70.425 ... ... 0.003931
0.003291 ... ... 1.125 0.075 1.200 316000 71.900 -0.475 72.375 ... ... 0.003825
0.003154 ... ... 1.075 0.075 1.150 318000 73.850 -0.500 74.350 ... ... 0.003725
0.003021 ... ... 1.025 0.075 1.100 320000 75.800 -0.500 76.300 ... ... 0.00363
0.002892 ... ... 0.975 0.075 1.050 322000 77.775 -0.500 78.275 ... ... 0.003549
0.002768 ... ... 0.950 0.050 1 324000 79.750 -0.500 80.250 ... ... 0.003472
0.00267 ... ... 0.925 0.050 0.975 326000 81.725 -0.525 82.250 ... ... 0.003399
0.002577 ... ... 0.875 0.075 0.950 328000 83.700 -0.525 84.225 ... ... 0.00333
0.002462 ... ... 0.850 0.050 0.900 330000 85.675 -0.550 86.225 ... ... 0.003264
0.002376 ... ... 0.825 0.050 0.875 332000 87.675 -0.525 88.200 ... ... 0.003208
0.002292 ... ... 0.800 0.050 0.850 334000 89.650 -0.550 90.200 ... ... 0.003148
0.002212 ... ... 0.775 0.050 0.825 336000 91.650 -0.550 92.200 ... ... 0.003098
0.002134 ... ... 0.750 0.050 0.800 338000 93.650 -0.550 94.200 ... ... 0.00305
0.002058 ... ... 0.725 0.050 0.775 340000 95.650 -0.550 96.200 ... ... 0.003004
0.001985 ... ... 0.700 0.050 0.750 342000 97.650 -0.550 98.200 ... ... 0.002959
0.001914 ... ... 0.675 0.050 0.725 344000 99.650 -0.550 100.200 ... ... 0.002917
0.001846 ... ... 0.650 0.050 0.700 346000 101.650 -0.550 102.200 ... ... 0.002876
0.00175 ... ... 0.625 0.025 0.650 348000 103.650 -0.550 104.200 ... ... 0.002837
0.001713 ... ... 0.625 0.025 0.650 350000 105.650 -0.550 106.200 ... ... 0.002799
0.001649 ... ... 0.600 0.025 0.625 352000 107.650 -0.550 108.200 ... ... 0.002763
0.001587 ... ... 0.575 0.025 0.600 354000 109.650 -0.550 110.200 ... ... 0.002728
0.001555 ... ... 0.575 0.025 0.600 356000 111.650 -0.550 112.200 ... ... 0.002694
0.001496 ... ... 0.550 0.025 0.575 358000 113.650 -0.550 114.200 ... ... 0.002661
0.001438 ... ... 0.550 0 0.550 360000 115.650 -0.550 116.200 ... ... 0.00263
0.00141 ... ... 0.525 0.025 0.550 362000 117.650 -0.550 118.200 ... ... 0.002599
0.001354 ... ... 0.525 0 0.525 364000 119.650 -0.550 120.200 ... ... 0.00257
0.001329 ... ... 0.500 0.025 0.525 366000 121.650 -0.550 122.200 ... ... 0.002542

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.