DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225.625
Expiration Date: 02/05/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000764 ... ... 124.175 1.450 125.625 100000 0.100 0 0.100 ... ... 0.000157
0.000793 ... ... 122.175 1.450 123.625 102000 0.125 0 0.125 ... ... 0.000187
0.000823 ... ... 120.175 1.450 121.625 104000 0.125 -0.025 0.150 ... ... 0.000195
0.000854 ... ... 118.175 1.450 119.625 106000 0.150 0 0.150 ... ... 0.000226
0.000886 ... ... 116.175 1.450 117.625 108000 0.175 0 0.175 ... ... 0.000258
0.000918 ... ... 114.175 1.450 115.625 110000 0.175 -0.025 0.200 ... ... 0.000269
0.000952 ... ... 112.175 1.450 113.625 112000 0.200 -0.025 0.225 ... ... 0.000302
0.000988 ... ... 110.175 1.450 111.625 114000 0.225 -0.025 0.250 ... ... 0.000336
0.001024 ... ... 108.175 1.450 109.625 116000 0.250 -0.025 0.275 ... ... 0.000371
0.001062 ... ... 106.175 1.450 107.625 118000 0.275 -0.025 0.300 ... ... 0.000408
0.001101 ... ... 104.175 1.450 105.625 120000 0.325 -0.025 0.350 ... ... 0.000463
0.001142 ... ... 102.175 1.450 103.625 122000 0.350 -0.025 0.375 ... ... 0.000502
0.001184 ... ... 100.175 1.450 101.625 124000 0.400 0 0.400 ... ... 0.000559
0.001228 ... ... 98.175 1.450 99.625 126000 0.425 -0.025 0.450 ... ... 0.000601
0.001274 ... ... 96.175 1.450 97.625 128000 0.475 -0.025 0.500 ... ... 0.000661
0.001322 ... ... 94.175 1.450 95.625 130000 0.525 -0.025 0.550 ... ... 0.000723
0.001371 ... ... 92.175 1.450 93.625 132000 0.575 -0.025 0.600 ... ... 0.000786
0.001423 ... ... 90.175 1.450 91.625 134000 0.625 -0.025 0.650 ... ... 0.000852
0.001477 ... ... 88.175 1.450 89.625 136000 0.675 -0.050 0.725 ... ... 0.00092
0.001534 ... ... 86.175 1.450 87.625 138000 0.725 -0.050 0.775 ... ... 0.00099
0.001593 ... ... 84.175 1.450 85.625 140000 0.800 -0.050 0.850 ... ... 0.001077
0.001655 ... ... 82.175 1.450 83.625 142000 0.875 -0.050 0.925 ... ... 0.001165
0.00172 ... ... 80.175 1.450 81.625 144000 0.950 -0.050 1 ... ... 0.001257
0.001791 ... ... 78.200 1.450 79.650 146000 1.025 -0.075 1.100 ... ... 0.001351
0.001864 ... ... 76.250 1.425 77.675 148000 1.125 -0.050 1.175 ... ... 0.00146
0.001942 ... ... 74.300 1.400 75.700 150000 1.200 -0.075 1.275 ... ... 0.001562
0.002026 ... ... 72.350 1.400 73.750 152000 1.300 -0.075 1.375 ... ... 0.001677
0.002117 ... ... 70.450 1.375 71.825 154000 1.425 -0.075 1.500 ... ... 0.001806
0.002214 ... ... 68.525 1.375 69.900 156000 1.525 -0.100 1.625 ... ... 0.001929
0.002318 ... ... 66.650 1.350 68 158000 1.650 -0.100 1.750 ... ... 0.002065
0.00243 ... ... 64.775 1.350 66.125 160000 1.775 -0.100 1.875 ... ... 0.002206
0.002549 ... ... 62.900 1.350 64.250 162000 1.925 -0.100 2.025 ... ... 0.002358
0.002676 ... ... 61.050 1.350 62.400 164000 2.075 -0.125 2.200 ... ... 0.002515
0.002811 ... ... 59.225 1.325 60.550 166000 2.250 -0.125 2.375 ... ... 0.002682
0.002956 ... ... 57.425 1.300 58.725 168000 2.425 -0.125 2.550 ... ... 0.002853
0.003109 ... ... 55.625 1.300 56.925 170000 2.600 -0.150 2.750 ... ... 0.003031
0.003272 ... ... 53.850 1.275 55.125 172000 2.800 -0.150 2.950 ... ... 0.003218
0.003443 ... ... 52.100 1.250 53.350 174000 3.025 -0.150 3.175 ... ... 0.003412
0.003624 ... ... 50.350 1.250 51.600 176000 3.250 -0.175 3.425 ... ... 0.003613
0.003813 ... ... 48.650 1.225 49.875 178000 3.500 -0.175 3.675 ... ... 0.003821
0.00401 ... ... 46.950 1.225 48.175 180000 3.750 -0.200 3.950 ... ... 0.004035
0.004216 ... ... 45.275 1.200 46.475 182000 4.050 -0.200 4.250 ... ... 0.004254
0.00443 ... ... 43.625 1.175 44.800 184000 4.350 -0.225 4.575 ... ... 0.004479
0.004648 ... ... 42 1.175 43.175 186000 4.650 -0.250 4.900 ... ... 0.004711
0.004875 ... ... 40.400 1.150 41.550 188000 5 -0.275 5.275 ... ... 0.004945
0.005107 ... ... 38.825 1.125 39.950 190000 5.375 -0.275 5.650 ... ... 0.005181
0.005343 ... ... 37.275 1.100 38.375 192000 5.750 -0.300 6.050 ... ... 0.005423
0.005584 ... ... 35.750 1.075 36.825 194000 6.150 -0.325 6.475 ... ... 0.005667
0.005821 ... ... 34.250 1.075 35.325 196000 6.600 -0.325 6.925 ... ... 0.005906
0.006066 ... ... 32.775 1.050 33.825 198000 7.050 -0.350 7.400 ... ... 0.006151
0.006312 ... ... 31.325 1.025 32.350 200000 7.525 -0.375 7.900 ... ... 0.006396
0.006552 ... ... 29.900 1.025 30.925 202000 8.025 -0.400 8.425 ... ... 0.006639
0.00679 ... ... 28.525 1 29.525 204000 8.575 -0.400 8.975 ... ... 0.006872
0.007035 ... ... 27.150 0.975 28.125 206000 9.125 -0.450 9.575 ... ... 0.00711
0.007259 ... ... 25.825 0.975 26.800 208000 9.725 -0.450 10.175 ... ... 0.007335
0.007489 ... ... 24.525 0.950 25.475 210000 10.350 -0.450 10.800 ... ... 0.007555
0.007703 ... ... 23.250 0.950 24.200 212000 11 -0.475 11.475 ... ... 0.007769
0.007924 ... ... 22.025 0.900 22.925 214000 11.700 -0.475 12.175 ... ... 0.007965
0.008114 ... ... 20.825 0.900 21.725 216000 12.400 -0.525 12.925 ... ... 0.008165
0.00831 ... ... 19.675 0.850 20.525 218000 13.150 -0.550 13.700 ... ... 0.008345
0.008484 ... ... 18.550 0.825 19.375 220000 13.950 -0.575 14.525 ... ... 0.008503
0.008635 ... ... 17.475 0.800 18.275 222000 14.775 -0.600 15.375 ... ... 0.00865
0.008776 ... ... 16.450 0.750 17.200 224000 15.625 -0.650 16.275 ... ... 0.008786
0.008905 ... ... 15.475 0.675 16.150 226000 16.525 -0.700 17.225 ... ... 0.008897
0.009008 ... ... 14.525 0.625 15.150 228000 17.450 -0.775 18.225 ... ... 0.008995
0.009084 ... ... 13.625 0.575 14.200 230000 18.425 -0.850 19.275 ... ... 0.009065
0.009131 ... ... 12.775 0.525 13.300 232000 19.450 -0.900 20.350 ... ... 0.009107
0.009163 ... ... 11.975 0.450 12.425 234000 20.525 -0.950 21.475 ... ... 0.009119
0.009165 ... ... 11.225 0.375 11.600 236000 21.650 -1 22.650 ... ... 0.009103
0.009124 ... ... 10.500 0.350 10.850 238000 22.825 -1.050 23.875 ... ... 0.009058
0.009067 ... ... 9.825 0.300 10.125 240000 24.050 -1.100 25.150 ... ... 0.008985
0.008968 ... ... 9.175 0.300 9.475 242000 25.325 -1.125 26.450 ... ... 0.008884
0.008855 ... ... 8.575 0.275 8.850 244000 26.650 -1.125 27.775 ... ... 0.008758
0.008717 ... ... 8.025 0.250 8.275 246000 28 -1.150 29.150 ... ... 0.00862
0.008554 ... ... 7.475 0.275 7.750 248000 29.425 -1.150 30.575 ... ... 0.008448
0.008381 ... ... 7 0.250 7.250 250000 30.875 -1.150 32.025 ... ... 0.008268
0.008188 ... ... 6.525 0.275 6.800 252000 32.375 -1.125 33.500 ... ... 0.008071
0.007986 ... ... 6.100 0.275 6.375 254000 33.900 -1.125 35.025 ... ... 0.007868
0.00777 ... ... 5.700 0.300 6 256000 35.450 -1.125 36.575 ... ... 0.007661
0.007557 ... ... 5.325 0.300 5.625 258000 37.025 -1.125 38.150 ... ... 0.00745
0.007339 ... ... 4.975 0.300 5.275 260000 38.650 -1.100 39.750 ... ... 0.007231
0.007118 ... ... 4.625 0.325 4.950 262000 40.275 -1.125 41.400 ... ... 0.007019
0.006898 ... ... 4.325 0.300 4.625 264000 41.925 -1.125 43.050 ... ... 0.006806
0.006672 ... ... 4.050 0.300 4.350 266000 43.575 -1.150 44.725 ... ... 0.006599
0.00645 ... ... 3.775 0.300 4.075 268000 45.275 -1.150 46.425 ... ... 0.00639
0.006229 ... ... 3.550 0.250 3.800 270000 46.975 -1.175 48.150 ... ... 0.006188
0.006008 ... ... 3.300 0.250 3.550 272000 48.700 -1.200 49.900 ... ... 0.005989
0.005789 ... ... 3.100 0.225 3.325 274000 50.450 -1.225 51.675 ... ... 0.005796
0.005574 ... ... 2.900 0.225 3.125 276000 52.225 -1.225 53.450 ... ... 0.00561
0.005362 ... ... 2.725 0.200 2.925 278000 54 -1.250 55.250 ... ... 0.005431
0.005152 ... ... 2.550 0.175 2.725 280000 55.800 -1.275 57.075 ... ... 0.005259
0.004947 ... ... 2.375 0.175 2.550 282000 57.625 -1.275 58.900 ... ... 0.005095
0.004751 ... ... 2.225 0.175 2.400 284000 59.450 -1.300 60.750 ... ... 0.004939
0.004558 ... ... 2.100 0.150 2.250 286000 61.300 -1.300 62.600 ... ... 0.004792
0.004366 ... ... 1.975 0.125 2.100 288000 63.150 -1.325 64.475 ... ... 0.004652
0.004186 ... ... 1.850 0.125 1.975 290000 65.025 -1.350 66.375 ... ... 0.004521
0.004019 ... ... 1.750 0.125 1.875 292000 66.925 -1.350 68.275 ... ... 0.004399
0.003844 ... ... 1.625 0.125 1.750 294000 68.825 -1.350 70.175 ... ... 0.004284
0.003683 ... ... 1.550 0.100 1.650 296000 70.725 -1.375 72.100 ... ... 0.004175
0.003539 ... ... 1.450 0.125 1.575 298000 72.650 -1.375 74.025 ... ... 0.004075
0.003383 ... ... 1.375 0.100 1.475 300000 74.600 -1.375 75.975 ... ... 0.003983
0.003245 ... ... 1.300 0.100 1.400 302000 76.550 -1.375 77.925 ... ... 0.003896
0.00311 ... ... 1.250 0.075 1.325 304000 78.500 -1.400 79.900 ... ... 0.003814
0.002995 ... ... 1.175 0.100 1.275 306000 80.450 -1.425 81.875 ... ... 0.003736
0.002864 ... ... 1.125 0.075 1.200 308000 82.425 -1.425 83.850 ... ... 0.003665
0.002755 ... ... 1.075 0.075 1.150 310000 84.400 -1.425 85.825 ... ... 0.003597
0.002648 ... ... 1.025 0.075 1.100 312000 86.375 -1.450 87.825 ... ... 0.003533
0.002544 ... ... 0.975 0.075 1.050 314000 88.375 -1.450 89.825 ... ... 0.003475
0.002442 ... ... 0.925 0.075 1 316000 90.375 -1.450 91.825 ... ... 0.003419
0.002364 ... ... 0.900 0.075 0.975 318000 92.375 -1.450 93.825 ... ... 0.003366
0.002267 ... ... 0.850 0.075 0.925 320000 94.375 -1.450 95.825 ... ... 0.003315
0.002194 ... ... 0.825 0.075 0.900 322000 96.375 -1.450 97.825 ... ... 0.003266
0.002099 ... ... 0.800 0.050 0.850 324000 98.375 -1.450 99.825 ... ... 0.003219
0.002031 ... ... 0.750 0.075 0.825 326000 100.375 -1.450 101.825 ... ... 0.003174
0.001939 ... ... 0.725 0.050 0.775 328000 102.375 -1.450 103.825 ... ... 0.00313
0.001874 ... ... 0.700 0.050 0.750 330000 104.375 -1.450 105.825 ... ... 0.003089
0.00181 ... ... 0.675 0.050 0.725 332000 106.375 -1.450 107.825 ... ... 0.003049
0.001748 ... ... 0.650 0.050 0.700 334000 108.375 -1.450 109.825 ... ... 0.00301
0.001687 ... ... 0.625 0.050 0.675 336000 110.375 -1.450 111.825 ... ... 0.002973

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.