DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 187.950
Expiration Date: 02/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000705 ... ... 100 -0.075 99.925 88000 0.013 0 0.013 ... ... 0.000065
0.000735 ... ... 98 -0.075 97.925 90000 0.013 0 0.013 ... ... 0.000069
0.000766 ... ... 96 -0.075 95.925 92000 0.013 0 0.013 ... ... 0.000073
0.000799 ... ... 94 -0.075 93.925 94000 0.013 0 0.013 ... ... 0.000077
0.000833 ... ... 92 -0.075 91.925 96000 0.013 0 0.013 ... ... 0.000081
0.000868 ... ... 90 -0.075 89.925 98000 0.013 0 0.013 ... ... 0.000086
0.000905 ... ... 88 -0.075 87.925 100000 0.013 0 0.013 ... ... 0.000091
0.000944 ... ... 86 -0.075 85.925 102000 0.013 0 0.013 ... ... 0.000096
0.000984 ... ... 84 -0.075 83.925 104000 0.013 0 0.013 ... ... 0.000102
0.001027 ... ... 82 -0.075 81.925 106000 0.013 0 0.013 ... ... 0.000108
0.001071 ... ... 80 -0.075 79.925 108000 0.013 0 0.013 ... ... 0.000115
0.001118 ... ... 78 -0.075 77.925 110000 0.013 0 0.013 ... ... 0.000122
0.001167 ... ... 76 -0.075 75.925 112000 0.013 0 0.013 ... ... 0.000129
0.001219 ... ... 74 -0.075 73.925 114000 0.013 0 0.013 ... ... 0.000138
0.001274 ... ... 72 -0.075 71.925 116000 0.013 0 0.013 ... ... 0.000147
0.001332 ... ... 70 -0.075 69.925 118000 0.013 0 0.013 ... ... 0.000156
0.001393 ... ... 68 -0.075 67.925 120000 0.025 0 0.025 ... ... 0.000256
0.001458 ... ... 66 -0.075 65.925 122000 0.025 0 0.025 ... ... 0.000273
0.001527 ... ... 64 -0.075 63.925 124000 0.025 0 0.025 ... ... 0.000292
0.0016 ... ... 62 -0.075 61.925 126000 0.025 0 0.025 ... ... 0.000312
0.001678 ... ... 60 -0.075 59.925 128000 0.025 0 0.025 ... ... 0.000334
0.001761 ... ... 58 -0.075 57.925 130000 0.025 0 0.025 ... ... 0.000358
0.00185 ... ... 56 -0.075 55.925 132000 0.025 0 0.025 ... ... 0.000385
0.001897 ... ... 55 -0.075 54.925 133000 0.025 0 0.025 ... ... 0.000399
0.001946 ... ... 54 -0.075 53.925 134000 0.025 0 0.025 ... ... 0.000415
0.001996 ... ... 53 -0.075 52.925 135000 0.025 0 0.025 ... ... 0.00043
0.002049 ... ... 52 -0.075 51.925 136000 0.025 0 0.025 ... ... 0.000447
0.002103 ... ... 51 -0.075 50.925 137000 0.025 0 0.025 ... ... 0.000465
0.00216 ... ... 50 -0.075 49.925 138000 0.025 0 0.025 ... ... 0.000483
0.002218 ... ... 49 -0.075 48.925 139000 0.025 0 0.025 ... ... 0.000503
0.00228 ... ... 48 -0.075 47.925 140000 0.025 0 0.025 ... ... 0.000524
0.002343 ... ... 47 -0.075 46.925 141000 0.025 0 0.025 ... ... 0.000546
0.00241 ... ... 46 -0.075 45.925 142000 0.025 0 0.025 ... ... 0.000569
0.002479 ... ... 45 -0.075 44.925 143000 0.050 0.025 0.025 ... ... 0.0009
0.002551 ... ... 44 -0.075 43.925 144000 0.050 0 0.050 ... ... 0.000939
0.002627 ... ... 43 -0.075 42.925 145000 0.050 0 0.050 ... ... 0.00098
0.002706 ... ... 42 -0.075 41.925 146000 0.050 0 0.050 ... ... 0.001024
0.002789 ... ... 41 -0.075 40.925 147000 0.075 0.025 0.050 ... ... 0.001342
0.002876 ... ... 40 -0.075 39.925 148000 0.075 0.025 0.050 ... ... 0.001404
0.002967 ... ... 39 -0.075 38.925 149000 0.075 0 0.075 ... ... 0.001469
0.003063 ... ... 38 -0.075 37.925 150000 0.075 0 0.075 ... ... 0.001539
0.003164 ... ... 37 -0.075 36.925 151000 0.075 0 0.075 ... ... 0.001614
0.003271 ... ... 36 -0.075 35.925 152000 0.100 0 0.100 ... ... 0.001969
0.003383 ... ... 35 -0.075 34.925 153000 0.100 0 0.100 ... ... 0.002067
0.003502 ... ... 34 -0.075 33.925 154000 0.100 -0.025 0.125 ... ... 0.002174
0.003627 ... ... 33.025 -0.100 32.925 155000 0.125 0 0.125 ... ... 0.002553
0.003894 ... ... 32.025 -0.075 31.950 156000 0.125 0 0.125 ... ... 0.002689
0.004045 ... ... 31.025 -0.075 30.950 157000 0.150 0 0.150 ... ... 0.003088
0.004206 ... ... 30.050 -0.100 29.950 158000 0.150 0 0.150 0.150 0.150 0.00326
0.004531 ... ... 29.050 -0.075 28.975 159000 0.150 -0.025 0.175 ... ... 0.003446
0.004728 ... ... 28.075 -0.100 27.975 160000 0.175 -0.025 0.200 0.150 0.150 0.003904
0.005102 ... ... 27.075 -0.075 27 161000 0.200 0 0.200 ... ... 0.004376
0.005505 ... ... 26.100 -0.075 26.025 162000 0.200 -0.025 0.225 ... ... 0.004643
0.00578 ... ... 25.125 -0.100 25.025 163000 0.225 -0.025 0.250 0.225 0.225 0.005172
0.006251 ... ... 24.150 -0.100 24.050 164000 0.250 0 0.250 0.250 0.250 0.00573
0.006764 ... ... 23.175 -0.100 23.075 165000 0.275 -0.025 0.300 0.300 0.275 0.006323
0.007322 ... ... 22.200 -0.100 22.100 166000 0.325 0.025 0.300 0.325 0.325 0.007143
0.008088 ... ... 21.250 -0.100 21.150 167000 0.375 0.050 0.325 0.375 0.375 0.007983
0.008759 ... ... 20.275 -0.100 20.175 168000 0.400 0.025 0.375 0.425 0.400 0.008711
0.00964 ... ... 19.325 -0.100 19.225 169000 0.475 0.050 0.425 0.475 0.475 0.009774
0.010704 ... ... 18.375 -0.075 18.300 170000 0.475 -0.025 0.500 0.500 0.450 0.010513
0.01172 ... ... 17.450 -0.100 17.350 171000 0.575 0.050 0.525 0.575 0.575 0.011797
0.012918 ... ... 16.525 -0.100 16.425 172000 0.650 0.050 0.600 0.650 0.650 0.013009
0.014198 ... ... 15.600 -0.100 15.500 173000 0.675 -0.025 0.700 ... ... 0.014165
0.015582 ... ... 14.700 -0.125 14.575 174000 0.825 0.075 0.750 0.850 0.775 0.015703
0.017146 ... ... 13.800 -0.100 13.700 175000 0.850 -0.050 0.900 0.875 0.850 0.017128
0.01878 ... ... 12.925 -0.100 12.825 176000 1 0.025 0.975 1.075 1 0.01878
0.020515 ... ... 12.075 -0.125 11.950 177000 1.100 -0.050 1.150 1.125 1.125 0.020516
0.022339 ... ... 11.225 -0.125 11.100 178000 1.275 0.025 1.250 1.375 1.275 0.022275
0.024216 ... ... 10.400 -0.125 10.275 179000 1.425 -0.050 1.475 1.450 1.450 0.024165
0.026019 ... ... 9.625 -0.125 9.500 180000 1.625 0 1.625 1.775 1.625 0.026012
0.027886 ... ... 8.850 -0.125 8.725 181000 2 0.150 1.850 2 2 0.027142
0.029719 ... ... 8.125 -0.150 7.975 182000 2.100 0 2.100 2.250 2.100 0.029606
0.031496 ... ... 7.400 -0.150 7.250 183000 2.550 0.200 2.350 2.550 2.375 0.030239
0.034112 6.425 6.425 6.550 -0.125 6.425 184000 2.650 0 2.650 2.800 2.650 0.033096
0.034796 6.075 6.075 6.050 -0.175 5.875 185000 3 0.025 2.975 3.225 3 0.034423
0.036068 5.550 5.500 5.425 -0.175 5.250 186000 3.300 -0.050 3.350 3.600 3.300 0.03622
0.037627 4.600 4.600 4.650 -0.050 4.600 187000 3.825 0.100 3.725 4 3.750 0.036169
0.039301 4.025 3.925 4.050 -0.100 3.950 188000 4.325 0.200 4.125 4.325 4.325 0.036324
0.038822 3.525 3.500 3.525 0 3.525 189000 4.600 -0.100 4.700 ... ... 0.038492
0.040567 3 2.800 3 -0.125 2.875 190000 5.175 0.125 5.050 5.175 5.175 0.037946
0.04077 2.525 2.375 2.525 -0.150 2.375 191000 5.575 -0.100 5.675 ... ... 0.038995
0.038204 2.150 2.150 2.125 0.025 2.150 192000 6.175 -0.075 6.250 ... ... 0.038094
0.037678 1.700 1.700 1.750 -0.050 1.700 193000 6.800 -0.075 6.875 ... ... 0.036883
0.035704 1.425 1.350 1.450 -0.050 1.400 194000 7.475 -0.050 7.525 ... ... 0.03515
0.033162 ... ... 1.275 -0.100 1.175 195000 8.200 -0.025 8.225 ... ... 0.032959
0.030498 1 1 1.050 -0.075 0.975 196000 8.975 -0.025 9 ... ... 0.030425
0.027746 ... ... 0.875 -0.075 0.800 197000 9.800 0 9.800 ... ... 0.027722
0.024954 0.650 0.625 0.650 0 0.650 198000 10.650 0 10.650 ... ... 0.025031
0.02219 0.600 0.600 0.600 -0.075 0.525 199000 11.525 0 11.525 ... ... 0.022424
0.019549 0.475 0.425 0.475 -0.050 0.425 200000 12.425 0.025 12.400 ... ... 0.01999
0.017151 ... ... 0.400 -0.050 0.350 201000 13.350 0.025 13.325 ... ... 0.017829
0.015128 ... ... 0.350 -0.050 0.300 202000 14.300 0.050 14.250 ... ... 0.01603
0.013207 ... ... 0.300 -0.050 0.250 203000 15.250 0.050 15.200 ... ... 0.014384
0.01133 0.200 0.200 0.225 -0.025 0.200 204000 16.200 0.050 16.150 ... ... 0.012855
0.009996 ... ... 0.200 -0.025 0.175 205000 17.175 0.050 17.125 ... ... 0.01175
0.008747 ... ... 0.175 -0.025 0.150 206000 18.150 0.050 18.100 ... ... 0.010757
0.007556 ... ... 0.150 -0.025 0.125 207000 19.125 0.050 19.075 ... ... 0.009858
0.006393 ... ... 0.125 -0.025 0.100 208000 20.100 0.050 20.050 20 20 0.009038
0.005984 ... ... 0.100 0 0.100 209000 21.100 0.075 21.025 ... ... 0.008619
0.004897 ... ... 0.100 -0.025 0.075 210000 22.075 0.050 22.025 ... ... 0.007932
0.004605 ... ... 0.075 0 0.075 211000 23.075 0.075 23 ... ... 0.007611
0.004342 ... ... 0.075 0 0.075 212000 24.075 0.075 24 ... ... 0.007317
0.004104 ... ... 0.075 0 0.075 213000 25.075 0.075 25 ... ... 0.007048
0.003144 ... ... 0.075 -0.025 0.050 214000 26.075 0.075 26 ... ... 0.0068
0.002981 ... ... 0.050 0 0.050 215000 27.075 0.075 27 ... ... 0.006571
0.002832 ... ... 0.050 0 0.050 216000 28.075 0.075 28 ... ... 0.006358
0.002695 ... ... 0.050 0 0.050 217000 29.075 0.075 29 ... ... 0.006161
0.001725 ... ... 0.050 -0.025 0.025 218000 30.075 0.075 30 ... ... 0.005977
0.001645 ... ... 0.050 -0.025 0.025 219000 31.075 0.075 31 ... ... 0.005806
0.001571 ... ... 0.050 -0.025 0.025 220000 32.075 0.075 32 ... ... 0.005645
0.001502 ... ... 0.025 0 0.025 221000 33.075 0.075 33 ... ... 0.005494
0.001439 ... ... 0.025 0 0.025 222000 34.075 0.075 34 ... ... 0.005353
0.00138 ... ... 0.025 0 0.025 223000 35.075 0.075 35 ... ... 0.00522
0.001325 ... ... 0.025 0 0.025 224000 36.075 0.075 36 ... ... 0.005094
0.001273 ... ... 0.025 0 0.025 225000 37.075 0.075 37 ... ... 0.004975
0.001226 ... ... 0.025 0 0.025 226000 38.075 0.075 38 ... ... 0.004863
0.001181 ... ... 0.025 0 0.025 227000 39.075 0.075 39 ... ... 0.004757
0.001139 ... ... 0.025 0 0.025 228000 40.075 0.075 40 ... ... 0.004656
0.001099 ... ... 0.025 0 0.025 229000 41.075 0.075 41 ... ... 0.00456
0.001062 ... ... 0.025 0 0.025 230000 42.075 0.075 42 ... ... 0.004468
0.001027 ... ... 0.025 0 0.025 231000 43.075 0.075 43 ... ... 0.004381
0.000994 ... ... 0.025 0 0.025 232000 44.075 0.075 44 ... ... 0.004299
0.000962 ... ... 0.025 0 0.025 233000 45.075 0.075 45 ... ... 0.004219
0.000933 ... ... 0.025 0 0.025 234000 46.075 0.075 46 ... ... 0.004144
0.000905 ... ... 0.025 0 0.025 235000 47.075 0.075 47 ... ... 0.004071
0.000878 ... ... 0.025 0 0.025 236000 48.075 0.075 48 ... ... 0.004002
0.000853 ... ... 0.025 0 0.025 237000 49.075 0.075 49 ... ... 0.003936
0.000829 ... ... 0.025 0 0.025 238000 50.075 0.075 50 ... ... 0.003872
0.000515 ... ... 0.013 0 0.013 240000 52.075 0.075 52 ... ... 0.003752
0.000487 ... ... 0.013 0 0.013 242000 54.075 0.075 54 ... ... 0.003641
0.000463 ... ... 0.013 0 0.013 244000 56.075 0.075 56 ... ... 0.003538
0.00044 ... ... 0.013 0 0.013 246000 58.075 0.075 58 ... ... 0.003443
0.00042 ... ... 0.013 0 0.013 248000 60.075 0.075 60 ... ... 0.003354
0.000401 ... ... 0.013 0 0.013 250000 62.075 0.075 62 ... ... 0.003271
0.000383 ... ... 0.013 0 0.013 252000 64.075 0.075 64 ... ... 0.003193
0.000367 ... ... 0.013 0 0.013 254000 66.075 0.075 66 ... ... 0.003119
0.000352 ... ... 0.013 0 0.013 256000 68.075 0.075 68 ... ... 0.003051
0.000338 ... ... 0.013 0 0.013 258000 70.075 0.075 70 ... ... 0.002986
0.000325 ... ... 0.013 0 0.013 260000 72.075 0.075 72 ... ... 0.002925
0.000313 ... ... 0.013 0 0.013 262000 74.075 0.075 74 ... ... 0.002867
0.000302 ... ... 0.013 0 0.013 264000 76.075 0.075 76 ... ... 0.002812
0.000291 ... ... 0.013 0 0.013 266000 78.075 0.075 78 ... ... 0.00276
0.000281 ... ... 0.013 0 0.013 268000 80.075 0.075 80 ... ... 0.002711
0.000272 ... ... 0.013 0 0.013 270000 82.075 0.075 82 ... ... 0.002664
0.000263 ... ... 0.013 0 0.013 272000 84.075 0.075 84 ... ... 0.00262
0.000255 ... ... 0.013 0 0.013 274000 86.075 0.075 86 ... ... 0.002578
0.000247 ... ... 0.013 0 0.013 276000 88.075 0.075 88 ... ... 0.002537
0.00024 ... ... 0.013 0 0.013 278000 90.075 0.075 90 ... ... 0.002498
0.000233 ... ... 0.013 0 0.013 280000 92.075 0.075 92 ... ... 0.002462
0.000226 ... ... 0.013 0 0.013 282000 94.075 0.075 94 ... ... 0.002426
0.00022 ... ... 0.013 0 0.013 284000 96.075 0.075 96 ... ... 0.002392
0.000214 ... ... 0.013 0 0.013 286000 98.075 0.075 98 ... ... 0.00236
0.000208 ... ... 0.013 0 0.013 288000 100.075 0.075 100 ... ... 0.002329
0.000203 ... ... 0.013 0 0.013 290000 102.075 0.075 102 ... ... 0.002299
0.000198 ... ... 0.013 0 0.013 292000 104.075 0.075 104 ... ... 0.00227
0.000193 ... ... 0.013 0 0.013 294000 106.075 0.075 106 ... ... 0.002243
0.000188 ... ... 0.013 0 0.013 296000 108.075 0.075 108 ... ... 0.002216
0.000184 ... ... 0.013 0 0.013 298000 110.075 0.075 110 ... ... 0.002191
0.00018 ... ... 0.013 0 0.013 300000 112.075 0.075 112 ... ... 0.002166

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.