DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.300
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
0.001029 ... ... 103.200 1.100 104.300 100000 0.175 0 0.175 ... ... 0.000316
0.001072 ... ... 101.200 1.100 102.300 102000 0.200 0 0.200 ... ... 0.000356
0.001116 ... ... 99.200 1.100 100.300 104000 0.200 0 0.200 ... ... 0.000374
0.001162 ... ... 97.200 1.100 98.300 106000 0.200 -0.025 0.225 ... ... 0.000392
0.00121 ... ... 95.200 1.100 96.300 108000 0.225 0 0.225 ... ... 0.000438
0.001259 ... ... 93.200 1.100 94.300 110000 0.225 0 0.225 ... ... 0.00046
0.001311 ... ... 91.200 1.100 92.300 112000 0.250 0 0.250 ... ... 0.00051
0.001366 ... ... 89.200 1.100 90.300 114000 0.250 0 0.250 ... ... 0.000536
0.001422 ... ... 87.200 1.100 88.300 116000 0.250 -0.025 0.275 ... ... 0.000563
0.001481 ... ... 85.200 1.100 86.300 118000 0.275 0 0.275 ... ... 0.000621
0.001544 ... ... 83.200 1.100 84.300 120000 0.275 -0.025 0.300 ... ... 0.000654
0.001609 ... ... 81.200 1.100 82.300 122000 0.300 0 0.300 ... ... 0.000718
0.001677 ... ... 79.200 1.100 80.300 124000 0.325 0 0.325 ... ... 0.000785
0.001749 ... ... 77.200 1.100 78.300 126000 0.350 0 0.350 ... ... 0.000856
0.001824 ... ... 75.200 1.100 76.300 128000 0.375 0 0.375 ... ... 0.000931
0.001904 ... ... 73.200 1.100 74.300 130000 0.425 0 0.425 ... ... 0.001038
0.001987 ... ... 71.200 1.100 72.300 132000 0.450 0 0.450 ... ... 0.001122
0.002076 ... ... 69.200 1.100 70.300 134000 0.500 -0.025 0.525 ... ... 0.001238
0.00217 ... ... 67.200 1.100 68.300 136000 0.550 -0.025 0.575 ... ... 0.001359
0.002269 ... ... 65.200 1.100 66.300 138000 0.625 0 0.625 ... ... 0.001509
0.002375 ... ... 63.200 1.100 64.300 140000 0.675 -0.025 0.700 ... ... 0.001642
0.002487 ... ... 61.200 1.100 62.300 142000 0.750 -0.050 0.800 ... ... 0.001803
0.002607 ... ... 59.225 1.075 60.300 144000 0.825 -0.050 0.875 ... ... 0.001971
0.002737 ... ... 57.250 1.075 58.325 146000 0.900 -0.075 0.975 ... ... 0.002147
0.002877 ... ... 55.300 1.050 56.350 148000 0.975 -0.100 1.075 ... ... 0.002332
0.00303 ... ... 53.375 1.025 54.400 150000 1.050 -0.125 1.175 ... ... 0.002528
0.003197 ... ... 51.450 1.025 52.475 152000 1.150 -0.150 1.300 ... ... 0.002751
0.003378 ... ... 49.550 1 50.550 154000 1.250 -0.150 1.400 ... ... 0.002986
0.003573 ... ... 47.675 0.950 48.625 156000 1.350 -0.175 1.525 ... ... 0.003233
0.00379 ... ... 45.800 0.950 46.750 158000 1.475 -0.175 1.650 ... ... 0.003507
0.004026 ... ... 43.925 0.950 44.875 160000 1.600 -0.175 1.775 ... ... 0.003795
0.004282 ... ... 42.075 0.950 43.025 162000 1.750 -0.150 1.900 ... ... 0.004108
0.004562 ... ... 40.250 0.950 41.200 164000 1.925 -0.150 2.075 ... ... 0.004445
0.004865 ... ... 38.450 0.950 39.400 166000 2.125 -0.125 2.250 ... ... 0.004801
0.00519 ... ... 36.675 0.975 37.650 168000 2.350 -0.125 2.475 ... ... 0.005176
0.005537 ... ... 34.950 0.975 35.925 170000 2.600 -0.125 2.725 ... ... 0.005567
0.005905 ... ... 33.275 0.950 34.225 172000 2.875 -0.125 3 ... ... 0.005971
0.006287 ... ... 31.650 0.925 32.575 174000 3.200 -0.150 3.350 ... ... 0.006384
0.006679 ... ... 30.075 0.900 30.975 176000 3.550 -0.175 3.725 ... ... 0.006803
0.007075 ... ... 28.525 0.900 29.425 178000 3.950 -0.175 4.125 ... ... 0.00722
0.007479 ... ... 27.025 0.875 27.900 180000 4.375 -0.225 4.600 ... ... 0.007636
0.007889 ... ... 25.600 0.800 26.400 182000 4.850 -0.250 5.100 ... ... 0.008041
0.00828 ... ... 24.175 0.800 24.975 184000 5.350 -0.275 5.625 ... ... 0.008441
0.008669 ... ... 22.825 0.750 23.575 186000 5.900 -0.300 6.200 ... ... 0.008822
0.009041 ... ... 21.500 0.725 22.225 188000 6.500 -0.325 6.825 ... ... 0.009178
0.009407 ... ... 20.200 0.700 20.900 190000 7.100 -0.350 7.450 ... ... 0.009541
0.00975 ... ... 18.925 0.700 19.625 192000 7.750 -0.375 8.125 ... ... 0.009876
0.010102 ... ... 17.700 0.650 18.350 194000 8.425 -0.400 8.825 ... ... 0.0102
0.010426 ... ... 16.500 0.625 17.125 196000 9.125 -0.425 9.550 ... ... 0.010512
0.01074 ... ... 15.300 0.625 15.925 198000 9.850 -0.450 10.300 ... ... 0.010811
0.011065 ... ... 14.150 0.575 14.725 200000 10.600 -0.450 11.050 ... ... 0.011096
0.011355 ... ... 13 0.575 13.575 202000 11.375 -0.475 11.850 ... ... 0.011367
0.011607 ... ... 11.925 0.550 12.475 204000 12.175 -0.500 12.675 ... ... 0.011621
0.011842 ... ... 10.875 0.525 11.400 206000 13.025 -0.550 13.575 ... ... 0.011834
0.012006 ... ... 9.900 0.500 10.400 208000 13.950 -0.575 14.525 ... ... 0.011975
0.012121 ... ... 8.975 0.475 9.450 210000 14.950 -0.600 15.550 ... ... 0.012042
0.012132 ... ... 8.150 0.450 8.600 212000 16.025 -0.625 16.650 ... ... 0.012031
0.012039 ... ... 7.425 0.425 7.850 214000 17.200 -0.650 17.850 ... ... 0.01192
0.011871 ... ... 6.775 0.400 7.175 216000 18.475 -0.650 19.125 ... ... 0.011713
0.01161 ... ... 6.225 0.375 6.600 218000 19.825 -0.700 20.525 ... ... 0.011442
0.011289 ... ... 5.750 0.350 6.100 220000 21.275 -0.700 21.975 ... ... 0.011097
0.010919 ... ... 5.350 0.325 5.675 222000 22.775 -0.750 23.525 ... ... 0.010727
0.010511 ... ... 5 0.325 5.325 224000 24.350 -0.750 25.100 ... ... 0.010325
0.010107 ... ... 4.700 0.300 5 226000 25.975 -0.775 26.750 ... ... 0.009915
0.009696 ... ... 4.450 0.275 4.725 228000 27.650 -0.800 28.450 ... ... 0.009504
0.009285 ... ... 4.225 0.275 4.500 230000 29.350 -0.825 30.175 ... ... 0.009109
0.008898 ... ... 4.025 0.250 4.275 232000 31.100 -0.825 31.925 ... ... 0.008721
0.008516 ... ... 3.850 0.250 4.100 234000 32.850 -0.850 33.700 ... ... 0.00836
0.008158 ... ... 3.700 0.225 3.925 236000 34.650 -0.850 35.500 ... ... 0.00801
0.007816 ... ... 3.550 0.225 3.775 238000 36.450 -0.850 37.300 ... ... 0.007686
0.007494 ... ... 3.425 0.200 3.625 240000 38.250 -0.875 39.125 ... ... 0.007385
0.00719 ... ... 3.275 0.200 3.475 242000 40.075 -0.875 40.950 ... ... 0.0071
0.0069 ... ... 3.175 0.175 3.350 244000 41.900 -0.900 42.800 ... ... 0.006834
0.006626 ... ... 3.050 0.175 3.225 246000 43.725 -0.925 44.650 ... ... 0.006586
0.006366 ... ... 2.950 0.150 3.100 248000 45.575 -0.925 46.500 ... ... 0.006352
0.006121 ... ... 2.850 0.150 3 250000 47.450 -0.925 48.375 ... ... 0.006132
0.005888 ... ... 2.750 0.150 2.900 252000 49.300 -0.950 50.250 ... ... 0.005927
0.005667 ... ... 2.650 0.150 2.800 254000 51.175 -0.950 52.125 ... ... 0.005734
0.00546 ... ... 2.575 0.150 2.725 256000 53.075 -0.950 54.025 ... ... 0.005554
0.005259 ... ... 2.500 0.125 2.625 258000 54.950 -0.975 55.925 ... ... 0.005385
0.005072 ... ... 2.425 0.125 2.550 260000 56.850 -0.975 57.825 ... ... 0.005226
0.004893 ... ... 2.350 0.125 2.475 262000 58.750 -0.975 59.725 ... ... 0.005078
0.004723 ... ... 2.275 0.125 2.400 264000 60.650 -1 61.650 ... ... 0.004937
0.00456 ... ... 2.225 0.100 2.325 266000 62.575 -1 63.575 ... ... 0.004807
0.004411 ... ... 2.150 0.125 2.275 268000 64.500 -1 65.500 ... ... 0.004684
0.004261 ... ... 2.100 0.100 2.200 270000 66.425 -1 67.425 ... ... 0.004568
0.004125 ... ... 2.050 0.100 2.150 272000 68.350 -1 69.350 ... ... 0.004458
0.003995 ... ... 2 0.100 2.100 274000 70.275 -1.025 71.300 ... ... 0.004355
0.003861 ... ... 1.950 0.075 2.025 276000 72.225 -1.025 73.250 ... ... 0.004258
0.003741 ... ... 1.900 0.075 1.975 278000 74.150 -1.050 75.200 ... ... 0.004165
0.003626 ... ... 1.850 0.075 1.925 280000 76.100 -1.050 77.150 ... ... 0.004079
0.003526 ... ... 1.825 0.075 1.900 282000 78.050 -1.050 79.100 ... ... 0.003997
0.003419 ... ... 1.775 0.075 1.850 284000 80 -1.050 81.050 ... ... 0.003919
0.003327 ... ... 1.750 0.075 1.825 286000 81.975 -1.050 83.025 ... ... 0.003846
0.003228 ... ... 1.700 0.075 1.775 288000 83.925 -1.075 85 ... ... 0.003776
0.003143 ... ... 1.675 0.075 1.750 290000 85.900 -1.075 86.975 ... ... 0.00371
0.003062 ... ... 1.650 0.075 1.725 292000 87.875 -1.050 88.925 ... ... 0.003648
0.002972 ... ... 1.625 0.050 1.675 294000 89.850 -1.075 90.925 ... ... 0.003588
0.002897 ... ... 1.600 0.050 1.650 296000 91.825 -1.075 92.900 ... ... 0.003531
0.002824 ... ... 1.575 0.050 1.625 298000 93.800 -1.075 94.875 ... ... 0.003476
0.002754 ... ... 1.550 0.050 1.600 300000 95.775 -1.075 96.850 ... ... 0.003424
0.002687 ... ... 1.525 0.050 1.575 302000 97.775 -1.075 98.850 ... ... 0.003375
0.002622 ... ... 1.500 0.050 1.550 304000 99.750 -1.075 100.825 ... ... 0.003327
0.002572 ... ... 1.500 0.050 1.550 306000 101.725 -1.100 102.825 ... ... 0.003281

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.