DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 182.475
Expiration Date: 10/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000343 ... ... 93.975 2.500 96.475 86000 0.013 0 0.013 ... ... 0.00007
0.000357 ... ... 91.975 2.500 94.475 88000 0.013 0 0.013 ... ... 0.000074
0.000373 ... ... 89.975 2.500 92.475 90000 0.013 0 0.013 ... ... 0.000078
0.000389 ... ... 87.975 2.500 90.475 92000 0.013 0 0.013 ... ... 0.000083
0.000406 ... ... 85.975 2.500 88.475 94000 0.013 0 0.013 ... ... 0.000088
0.000423 ... ... 83.975 2.500 86.475 96000 0.013 0 0.013 ... ... 0.000093
0.000442 ... ... 81.975 2.500 84.475 98000 0.013 0 0.013 ... ... 0.000099
0.000461 ... ... 79.975 2.500 82.475 100000 0.013 0 0.013 ... ... 0.000105
0.000482 ... ... 77.975 2.500 80.475 102000 0.013 0 0.013 ... ... 0.000111
0.000503 ... ... 75.975 2.500 78.475 104000 0.013 0 0.013 ... ... 0.000118
0.000525 ... ... 73.975 2.500 76.475 106000 0.013 0 0.013 ... ... 0.000125
0.000549 ... ... 71.975 2.500 74.475 108000 0.013 0 0.013 ... ... 0.000133
0.000574 ... ... 69.975 2.500 72.475 110000 0.013 0 0.013 ... ... 0.000142
0.000601 ... ... 67.975 2.500 70.475 112000 0.013 0 0.013 ... ... 0.000151
0.000629 ... ... 65.975 2.500 68.475 114000 0.013 0 0.013 ... ... 0.000161
0.000658 ... ... 63.975 2.500 66.475 116000 0.013 0 0.013 ... ... 0.000172
0.00069 ... ... 61.975 2.500 64.475 118000 0.013 0 0.013 ... ... 0.000184
0.000724 ... ... 59.975 2.500 62.475 120000 0.013 0 0.013 ... ... 0.000197
0.00076 ... ... 57.975 2.500 60.475 122000 0.013 0 0.013 ... ... 0.000212
0.000798 ... ... 55.975 2.500 58.475 124000 0.013 0 0.013 ... ... 0.000227
0.000839 ... ... 53.975 2.500 56.475 126000 0.013 0 0.013 ... ... 0.000245
0.000883 ... ... 51.975 2.500 54.475 128000 0.013 0 0.013 ... ... 0.000264
0.000906 ... ... 50.975 2.500 53.475 129000 0.013 0 0.013 ... ... 0.000274
0.000931 ... ... 49.975 2.500 52.475 130000 0.013 0 0.013 ... ... 0.000285
0.000956 49.525 49.525 48.975 2.500 51.475 131000 0.013 0 0.013 ... ... 0.000296
0.000982 ... ... 47.975 2.500 50.475 132000 0.013 0 0.013 ... ... 0.000308
0.001009 ... ... 46.975 2.500 49.475 133000 0.013 0 0.013 ... ... 0.000321
0.001037 ... ... 45.975 2.500 48.475 134000 0.013 0 0.013 ... ... 0.000335
0.001067 ... ... 44.975 2.500 47.475 135000 0.013 0 0.013 ... ... 0.000349
0.001098 ... ... 43.975 2.500 46.475 136000 0.013 0 0.013 ... ... 0.000364
0.00113 ... ... 42.975 2.500 45.475 137000 0.013 0 0.013 ... ... 0.00038
0.001163 ... ... 41.975 2.500 44.475 138000 0.013 0 0.013 ... ... 0.000397
0.001198 ... ... 40.975 2.500 43.475 139000 0.013 0 0.013 ... ... 0.000415
0.001235 ... ... 39.975 2.500 42.475 140000 0.013 0 0.013 ... ... 0.000434
0.001274 ... ... 38.975 2.500 41.475 141000 0.013 0 0.013 ... ... 0.000455
0.001314 ... ... 37.975 2.500 40.475 142000 0.013 0 0.013 ... ... 0.000477
0.001357 ... ... 36.975 2.500 39.475 143000 0.013 0 0.013 ... ... 0.0005
0.001402 ... ... 35.975 2.500 38.475 144000 0.013 0 0.013 ... ... 0.000525
0.001449 ... ... 34.975 2.500 37.475 145000 0.013 0 0.013 ... ... 0.000552
0.001499 ... ... 33.975 2.500 36.475 146000 0.013 0 0.013 ... ... 0.000581
0.001551 ... ... 32.975 2.500 35.475 147000 0.013 0 0.013 ... ... 0.000613
0.001607 ... ... 31.975 2.500 34.475 148000 0.013 0 0.013 ... ... 0.000646
0.001666 ... ... 30.975 2.500 33.475 149000 0.013 0 0.013 ... ... 0.000683
0.001728 ... ... 29.975 2.500 32.475 150000 0.013 0 0.013 ... ... 0.000722
0.001795 ... ... 28.975 2.500 31.475 151000 0.013 0 0.013 ... ... 0.000765
0.001866 ... ... 27.975 2.500 30.475 152000 0.013 0 0.013 ... ... 0.000812
0.001941 ... ... 26.975 2.500 29.475 153000 0.013 0 0.013 ... ... 0.000863
0.002023 ... ... 25.975 2.500 28.475 154000 0.013 0 0.013 ... ... 0.000919
0.00211 ... ... 24.975 2.500 27.475 155000 0.013 0 0.013 ... ... 0.00098
0.002203 ... ... 23.975 2.500 26.475 156000 0.013 0 0.013 ... ... 0.001048
0.002304 ... ... 22.975 2.500 25.475 157000 0.013 0 0.013 ... ... 0.001123
0.002413 ... ... 21.975 2.500 24.475 158000 0.025 0 0.025 ... ... 0.00179
0.002532 ... ... 20.975 2.500 23.475 159000 0.025 0 0.025 ... ... 0.001925
0.002661 ... ... 19.975 2.500 22.475 160000 0.025 0 0.025 ... ... 0.002075
0.002802 ... ... 18.975 2.500 21.475 161000 0.025 0 0.025 ... ... 0.002243
0.002957 ... ... 17.975 2.500 20.475 162000 0.025 0 0.025 0.025 0.025 0.002432
0.003127 ... ... 16.975 2.500 19.475 163000 0.025 0 0.025 ... ... 0.002648
0.003317 ... ... 15.975 2.500 18.475 164000 0.025 0 0.025 0.013 0.013 0.002893
0.004839 ... ... 14.975 2.525 17.500 165000 0.025 0 0.025 0.050 0.025 0.003175
0.005234 ... ... 14 2.500 16.500 166000 0.025 0 0.025 0.025 0.025 0.003502
0.005688 ... ... 13 2.500 15.500 167000 0.050 0 0.050 0.025 0.025 0.005592
0.006217 ... ... 12 2.500 14.500 168000 0.050 0 0.050 0.050 0.025 0.006215
0.006839 ... ... 11.025 2.475 13.500 169000 0.050 0 0.050 ... ... 0.006955
0.007579 11.250 11.250 10.025 2.475 12.500 170000 0.050 -0.025 0.075 0.075 0.050 0.007841
0.010376 10.375 10.375 9.050 2.475 11.525 171000 0.050 -0.025 0.075 0.100 0.100 0.008921
0.011763 ... ... 8.075 2.450 10.525 172000 0.075 -0.025 0.100 0.125 0.075 0.012251
0.015342 ... ... 7.100 2.450 9.550 173000 0.075 -0.075 0.150 0.175 0.075 0.014195
0.019481 6.150 6.150 6.175 2.400 8.575 174000 0.100 -0.100 0.200 0.275 0.100 0.018581
0.025652 ... ... 5.250 2.375 7.625 175000 0.150 -0.125 0.275 0.300 0.150 0.025082
0.031851 4.600 4.575 4.375 2.275 6.650 176000 0.175 -0.225 0.400 0.475 0.200 0.031411
0.041291 ... ... 3.550 2.175 5.725 177000 0.250 -0.325 0.575 0.300 0.250 0.041096
0.052642 4.350 2.250 2.775 2.050 4.825 178000 0.350 -0.450 0.800 0.950 0.350 0.052628
0.066036 3.750 3.250 2.075 1.875 3.950 179000 0.475 -0.625 1.100 1.400 0.475 0.066141
0.080112 3 1.300 1.500 1.650 3.150 180000 0.675 -0.850 1.525 1.900 0.650 0.080273
0.091533 1.825 0.800 1.050 1.400 2.450 181000 0.975 -1.100 2.075 1.300 0.925 0.091668
0.099611 1.750 0.575 0.725 1.100 1.825 182000 1.350 -1.400 2.750 3.350 1.325 0.099663
0.101816 1.325 0.725 0.500 0.800 1.300 183000 1.825 -1.700 3.525 4 2.075 0.101757
0.095907 0.900 0.325 0.325 0.575 0.900 184000 2.425 -1.925 4.350 4.800 2.475 0.095758
0.083274 0.625 0.200 0.225 0.400 0.625 185000 3.150 -2.100 5.250 ... ... 0.083106
0.06868 0.400 0.125 0.150 0.275 0.425 186000 3.950 -2.225 6.175 6.650 4.025 0.068588
0.054377 0.250 0.150 0.100 0.200 0.300 187000 4.825 -2.300 7.125 5.100 5.100 0.054446
0.041731 0.200 0.075 0.075 0.125 0.200 188000 5.725 -2.375 8.100 ... ... 0.042068
0.032182 0.125 0.100 0.050 0.100 0.150 189000 6.675 -2.400 9.075 ... ... 0.032772
0.023813 ... ... 0.050 0.050 0.100 190000 7.625 -2.450 10.075 ... ... 0.024795
0.018168 ... ... 0.025 0.050 0.075 191000 8.600 -2.450 11.050 ... ... 0.019454
0.013145 0.050 0.050 0.025 0.025 0.050 192000 9.575 -2.475 12.050 ... ... 0.014878
0.008119 0.025 0.025 0.025 0 0.025 193000 10.550 -2.475 13.025 ... ... 0.010671
0.007105 0.025 0.025 0.025 0 0.025 194000 11.550 -2.475 14.025 ... ... 0.009558
0.006286 ... ... 0.025 0 0.025 195000 12.525 -2.500 15.025 ... ... 0.005815
0.005613 ... ... 0.025 0 0.025 196000 13.525 -2.500 16.025 ... ... 0.005413
0.003477 ... ... 0.013 0 0.013 197000 14.525 -2.500 17.025 ... ... 0.005066
0.003143 ... ... 0.013 0 0.013 198000 15.525 -2.500 18.025 ... ... 0.004764
0.002858 ... ... 0.013 0 0.013 199000 16.525 -2.500 19.025 ... ... 0.004499
0.002615 ... ... 0.013 0 0.013 200000 17.525 -2.500 20.025 ... ... 0.004263
0.002404 ... ... 0.013 0 0.013 201000 18.525 -2.500 21.025 ... ... 0.004054
0.00222 ... ... 0.013 0 0.013 202000 19.525 -2.500 22.025 ... ... 0.003865
0.002058 ... ... 0.013 0 0.013 203000 20.525 -2.500 23.025 ... ... 0.003695
0.001916 ... ... 0.013 0 0.013 204000 21.525 -2.500 24.025 ... ... 0.003541
0.001789 ... ... 0.013 0 0.013 205000 22.525 -2.500 25.025 ... ... 0.003401
0.001675 ... ... 0.013 0 0.013 206000 23.525 -2.500 26.025 ... ... 0.003272
0.001574 ... ... 0.013 0 0.013 207000 24.525 -2.500 27.025 ... ... 0.003154
0.001482 ... ... 0.013 0 0.013 208000 25.525 -2.500 28.025 ... ... 0.003046
0.001399 ... ... 0.013 0 0.013 209000 26.525 -2.500 29.025 ... ... 0.002945
0.001324 ... ... 0.013 0 0.013 210000 27.525 -2.500 30.025 ... ... 0.002852
0.001255 ... ... 0.013 0 0.013 211000 28.525 -2.500 31.025 ... ... 0.002765
0.001192 ... ... 0.013 0 0.013 212000 29.525 -2.500 32.025 ... ... 0.002684
0.001134 ... ... 0.013 0 0.013 213000 30.525 -2.500 33.025 ... ... 0.002609
0.001081 ... ... 0.013 0 0.013 214000 31.525 -2.500 34.025 ... ... 0.002538
0.001032 ... ... 0.013 0 0.013 215000 32.525 -2.500 35.025 ... ... 0.002472
0.000987 ... ... 0.013 0 0.013 216000 33.525 -2.500 36.025 ... ... 0.002409
0.000945 ... ... 0.013 0 0.013 217000 34.525 -2.500 37.025 ... ... 0.002351
0.000906 ... ... 0.013 0 0.013 218000 35.525 -2.500 38.025 ... ... 0.002295
0.000869 ... ... 0.013 0 0.013 219000 36.525 -2.500 39.025 ... ... 0.002243
0.000835 ... ... 0.013 0 0.013 220000 37.525 -2.500 40.025 ... ... 0.002193
0.000804 ... ... 0.013 0 0.013 221000 38.525 -2.500 41.025 ... ... 0.002146
0.000774 ... ... 0.013 0 0.013 222000 39.525 -2.500 42.025 ... ... 0.002102
0.000746 ... ... 0.013 0 0.013 223000 40.525 -2.500 43.025 ... ... 0.002059
0.00072 ... ... 0.013 0 0.013 224000 41.525 -2.500 44.025 ... ... 0.002019
0.000696 ... ... 0.013 0 0.013 225000 42.525 -2.500 45.025 ... ... 0.00198
0.000672 ... ... 0.013 0 0.013 226000 43.525 -2.500 46.025 ... ... 0.001944
0.00065 ... ... 0.013 0 0.013 227000 44.525 -2.500 47.025 ... ... 0.001908
0.00063 ... ... 0.013 0 0.013 228000 45.525 -2.500 48.025 ... ... 0.001875
0.00061 ... ... 0.013 0 0.013 229000 46.525 -2.500 49.025 ... ... 0.001843
0.000592 ... ... 0.013 0 0.013 230000 47.525 -2.500 50.025 ... ... 0.001812
0.000574 ... ... 0.013 0 0.013 231000 48.525 -2.500 51.025 ... ... 0.001783
0.000558 ... ... 0.013 0 0.013 232000 49.525 -2.500 52.025 ... ... 0.001754
0.000542 ... ... 0.013 0 0.013 233000 50.525 -2.500 53.025 ... ... 0.001727
0.000527 ... ... 0.013 0 0.013 234000 51.525 -2.500 54.025 ... ... 0.001701
0.000513 ... ... 0.013 0 0.013 235000 52.525 -2.500 55.025 ... ... 0.001676
0.000499 ... ... 0.013 0 0.013 236000 53.525 -2.500 56.025 ... ... 0.001652
0.000473 ... ... 0.013 0 0.013 238000 55.525 -2.500 58.025 ... ... 0.001606
0.00045 ... ... 0.013 0 0.013 240000 57.525 -2.500 60.025 ... ... 0.001564
0.000429 ... ... 0.013 0 0.013 242000 59.525 -2.500 62.025 ... ... 0.001524
0.000409 ... ... 0.013 0 0.013 244000 61.525 -2.500 64.025 ... ... 0.001487
0.000392 ... ... 0.013 0 0.013 246000 63.525 -2.500 66.025 ... ... 0.001453
0.000375 ... ... 0.013 0 0.013 248000 65.525 -2.500 68.025 ... ... 0.00142
0.00036 ... ... 0.013 0 0.013 250000 67.525 -2.500 70.025 ... ... 0.00139
0.000345 ... ... 0.013 0 0.013 252000 69.525 -2.500 72.025 ... ... 0.001361
0.000332 ... ... 0.013 0 0.013 254000 71.525 -2.500 74.025 ... ... 0.001334
0.00032 ... ... 0.013 0 0.013 256000 73.525 -2.500 76.025 ... ... 0.001308
0.000308 ... ... 0.013 0 0.013 258000 75.525 -2.500 78.025 ... ... 0.001283
0.000297 ... ... 0.013 0 0.013 260000 77.525 -2.500 80.025 ... ... 0.00126
0.000287 ... ... 0.013 0 0.013 262000 79.525 -2.500 82.025 ... ... 0.001239
0.000278 ... ... 0.013 0 0.013 264000 81.525 -2.500 84.025 ... ... 0.001218
0.000269 ... ... 0.013 0 0.013 266000 83.525 -2.500 86.025 ... ... 0.001198
0.00026 ... ... 0.013 0 0.013 268000 85.525 -2.500 88.025 ... ... 0.001179
0.000252 ... ... 0.013 0 0.013 270000 87.525 -2.500 90.025 ... ... 0.001161
0.000245 ... ... 0.013 0 0.013 272000 89.525 -2.500 92.025 ... ... 0.001144
0.000237 ... ... 0.013 0 0.013 274000 91.525 -2.500 94.025 ... ... 0.001127
0.000231 ... ... 0.013 0 0.013 276000 93.525 -2.500 96.025 ... ... 0.001112
0.000224 ... ... 0.013 0 0.013 278000 95.525 -2.500 98.025 ... ... 0.001097
0.000218 ... ... 0.013 0 0.013 280000 97.525 -2.500 100.025 ... ... 0.001082
0.000213 ... ... 0.013 0 0.013 282000 99.525 -2.500 102.025 ... ... 0.001068
0.000207 ... ... 0.013 0 0.013 284000 101.525 -2.500 104.025 ... ... 0.001055
0.000202 ... ... 0.013 0 0.013 286000 103.525 -2.500 106.025 ... ... 0.001042
0.000197 ... ... 0.013 0 0.013 288000 105.525 -2.500 108.025 ... ... 0.00103
0.000192 ... ... 0.013 0 0.013 290000 107.525 -2.500 110.025 ... ... 0.001018

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.