DairyVisor Data

Markets - Livestock

Underlying Price: 177.150
Expiration Date: 05/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000338 ... ... 92.050 -0.900 91.150 86000 0.013 0 0.013 ... ... 0.000079
0.000354 ... ... 90.050 -0.900 89.150 88000 0.013 0 0.013 ... ... 0.000084
0.000369 ... ... 88.050 -0.900 87.150 90000 0.013 0 0.013 ... ... 0.000089
0.000386 ... ... 86.050 -0.900 85.150 92000 0.013 0 0.013 ... ... 0.000094
0.000403 ... ... 84.050 -0.900 83.150 94000 0.013 0 0.013 ... ... 0.0001
0.000421 ... ... 82.050 -0.900 81.150 96000 0.013 0 0.013 ... ... 0.000106
0.00044 ... ... 80.050 -0.900 79.150 98000 0.013 0 0.013 ... ... 0.000113
0.00046 ... ... 78.050 -0.900 77.150 100000 0.013 0 0.013 ... ... 0.00012
0.000481 ... ... 76.050 -0.900 75.150 102000 0.013 0 0.013 ... ... 0.000128
0.000504 ... ... 74.050 -0.900 73.150 104000 0.013 0 0.013 ... ... 0.000136
0.000527 ... ... 72.050 -0.900 71.150 106000 0.013 0 0.013 ... ... 0.000145
0.000552 ... ... 70.050 -0.900 69.150 108000 0.013 0 0.013 ... ... 0.000155
0.000579 ... ... 68.050 -0.900 67.150 110000 0.013 0 0.013 ... ... 0.000166
0.000607 ... ... 66.050 -0.900 65.150 112000 0.013 0 0.013 ... ... 0.000177
0.000637 ... ... 64.050 -0.900 63.150 114000 0.013 0 0.013 ... ... 0.00019
0.000668 ... ... 62.050 -0.900 61.150 116000 0.013 0 0.013 ... ... 0.000204
0.000702 ... ... 60.050 -0.900 59.150 118000 0.013 0 0.013 ... ... 0.000219
0.000739 ... ... 58.050 -0.900 57.150 120000 0.013 0 0.013 ... ... 0.000236
0.000778 ... ... 56.050 -0.900 55.150 122000 0.013 0 0.013 ... ... 0.000254
0.00082 ... ... 54.050 -0.900 53.150 124000 0.013 0 0.013 ... ... 0.000274
0.000865 ... ... 52.050 -0.900 51.150 126000 0.013 0 0.013 ... ... 0.000297
0.000914 ... ... 50.050 -0.900 49.150 128000 0.013 0 0.013 ... ... 0.000322
0.00094 ... ... 49.050 -0.900 48.150 129000 0.013 0 0.013 ... ... 0.000336
0.000967 ... ... 48.050 -0.900 47.150 130000 0.013 0 0.013 ... ... 0.00035
0.000996 ... ... 47.050 -0.900 46.150 131000 0.013 0 0.013 ... ... 0.000365
0.001025 ... ... 46.050 -0.900 45.150 132000 0.013 0 0.013 ... ... 0.000382
0.001056 ... ... 45.050 -0.900 44.150 133000 0.013 0 0.013 ... ... 0.000399
0.001089 ... ... 44.050 -0.900 43.150 134000 0.013 0 0.013 ... ... 0.000417
0.001122 ... ... 43.050 -0.900 42.150 135000 0.013 0 0.013 ... ... 0.000437
0.001158 ... ... 42.050 -0.900 41.150 136000 0.013 0 0.013 ... ... 0.000458
0.001195 ... ... 41.050 -0.900 40.150 137000 0.013 0 0.013 ... ... 0.00048
0.001235 ... ... 40.050 -0.900 39.150 138000 0.013 0 0.013 ... ... 0.000504
0.001276 ... ... 39.050 -0.900 38.150 139000 0.013 0 0.013 ... ... 0.00053
0.001319 ... ... 38.050 -0.900 37.150 140000 0.013 0 0.013 ... ... 0.000557
0.001365 ... ... 37.050 -0.900 36.150 141000 0.013 0 0.013 ... ... 0.000587
0.001414 ... ... 36.050 -0.900 35.150 142000 0.013 0 0.013 ... ... 0.000619
0.001465 ... ... 35.050 -0.900 34.150 143000 0.013 0 0.013 ... ... 0.000654
0.00152 ... ... 34.050 -0.900 33.150 144000 0.013 -0.012 0.025 ... ... 0.000691
0.001578 ... ... 33.050 -0.900 32.150 145000 0.013 -0.012 0.025 ... ... 0.000731
0.001639 ... ... 32.050 -0.900 31.150 146000 0.013 -0.012 0.025 ... ... 0.000775
0.001705 ... ... 31.050 -0.900 30.150 147000 0.013 -0.012 0.025 ... ... 0.000823
0.001775 ... ... 30.050 -0.900 29.150 148000 0.013 -0.012 0.025 ... ... 0.000876
0.001851 ... ... 29.050 -0.900 28.150 149000 0.025 0 0.025 ... ... 0.001393
0.001932 ... ... 28.050 -0.900 27.150 150000 0.025 0 0.025 ... ... 0.001486
0.002019 ... ... 27.050 -0.900 26.150 151000 0.025 0 0.025 ... ... 0.001587
0.002112 ... ... 26.050 -0.900 25.150 152000 0.025 0 0.025 ... ... 0.0017
0.002214 ... ... 25.050 -0.900 24.150 153000 0.025 0 0.025 ... ... 0.001824
0.002325 ... ... 24.050 -0.900 23.150 154000 0.025 0 0.025 ... ... 0.001963
0.002445 ... ... 23.075 -0.925 22.150 155000 0.025 0 0.025 ... ... 0.002119
0.003552 ... ... 22.075 -0.900 21.175 156000 0.025 0 0.025 ... ... 0.002293
0.003794 ... ... 21.075 -0.900 20.175 157000 0.025 0 0.025 ... ... 0.00249
0.004067 ... ... 20.075 -0.900 19.175 158000 0.050 0 0.050 0.050 0.050 0.003955
0.004375 ... ... 19.075 -0.900 18.175 159000 0.050 0 0.050 0.050 0.050 0.004316
0.004725 ... ... 18.100 -0.925 17.175 160000 0.050 0 0.050 0.050 0.050 0.00473
0.006273 ... ... 17.100 -0.900 16.200 161000 0.050 0 0.050 ... ... 0.00521
0.006867 ... ... 16.100 -0.900 15.200 162000 0.075 0 0.075 ... ... 0.006997
0.00864 ... ... 15.100 -0.875 14.225 163000 0.075 0 0.075 ... ... 0.007774
0.009584 ... ... 14.125 -0.900 13.225 164000 0.100 0.025 0.075 ... ... 0.009828
0.011774 11.375 11.375 13.125 -0.875 12.250 165000 0.100 0 0.100 0.125 0.125 0.01105
0.014229 12 12 12.150 -0.875 11.275 166000 0.125 0 0.125 0.125 0.125 0.013629
0.016179 ... ... 11.175 -0.900 10.275 167000 0.150 0.025 0.125 ... ... 0.016561
0.020408 10.050 10.050 10.200 -0.875 9.325 168000 0.175 0.025 0.150 0.200 0.150 0.019994
0.024465 ... ... 9.250 -0.900 8.350 169000 0.200 0 0.200 0.150 0.150 0.024129
0.030074 6.575 6.575 8.300 -0.900 7.400 170000 0.250 0 0.250 0.475 0.200 0.029855
0.03714 ... ... 7.350 -0.875 6.475 171000 0.325 0 0.325 0.550 0.550 0.037041
0.045549 6.575 6.225 6.450 -0.875 5.575 172000 0.425 0 0.425 0.800 0.300 0.045549
0.055286 4.775 4.775 5.575 -0.875 4.700 173000 0.550 0.025 0.525 1.025 0.500 0.055357
0.065293 4.825 4.575 4.750 -0.850 3.900 174000 0.750 0.050 0.700 1.325 0.525 0.065404
0.074992 ... ... 3.950 -0.800 3.150 175000 1 0.075 0.925 1.700 0.725 0.075101
0.082884 3.350 1.725 3.225 -0.750 2.475 176000 1.325 0.125 1.200 1.575 1.275 0.082956
0.086867 2.775 1.225 2.575 -0.675 1.900 177000 1.750 0.225 1.525 2.850 1.775 0.086877
0.087375 2.050 1 2 -0.600 1.400 178000 2.250 0.300 1.950 3.600 1.625 0.087316
0.082961 1.450 0.500 1.525 -0.525 1 179000 2.850 0.375 2.475 2.925 2.175 0.082848
0.074131 1.150 0.375 1.125 -0.425 0.700 180000 3.550 0.475 3.075 2.775 2.775 0.074006
0.062912 0.825 0.400 0.825 -0.350 0.475 181000 4.325 0.575 3.750 ... ... 0.062839
0.050902 0.525 0.250 0.575 -0.250 0.325 182000 5.175 0.650 4.525 ... ... 0.050954
0.039939 0.350 0.350 0.425 -0.200 0.225 183000 6.075 0.725 5.350 5.325 5.325 0.040179
0.030361 0.250 0.125 0.300 -0.150 0.150 184000 7 0.750 6.250 ... ... 0.03087
0.02257 0.175 0.175 0.225 -0.125 0.100 185000 7.950 0.800 7.150 ... ... 0.023407
0.0173 0.150 0.075 0.175 -0.100 0.075 186000 8.925 0.825 8.100 ... ... 0.018393
0.012562 ... ... 0.125 -0.075 0.050 187000 9.900 0.825 9.075 ... ... 0.014034
0.010968 ... ... 0.100 -0.050 0.050 188000 10.875 0.825 10.050 ... ... 0.009956
0.006833 ... ... 0.075 -0.050 0.025 189000 11.875 0.850 11.025 ... ... 0.00893
0.006066 ... ... 0.075 -0.050 0.025 190000 12.875 0.875 12 ... ... 0.00809
0.005432 ... ... 0.050 -0.025 0.025 191000 13.850 0.850 13 ... ... 0.004816
0.004903 ... ... 0.050 -0.025 0.025 192000 14.850 0.875 13.975 ... ... 0.004515
0.004454 ... ... 0.025 0 0.025 193000 15.850 0.875 14.975 ... ... 0.004253
0.002783 ... ... 0.025 -0.012 0.013 194000 16.850 0.875 15.975 ... ... 0.004021
0.00255 ... ... 0.025 -0.012 0.013 195000 17.850 0.875 16.975 ... ... 0.003816
0.002348 ... ... 0.025 -0.012 0.013 196000 18.850 0.900 17.950 ... ... 0.003632
0.002172 ... ... 0.013 0 0.013 197000 19.850 0.900 18.950 ... ... 0.003467
0.002017 ... ... 0.013 0 0.013 198000 20.850 0.900 19.950 ... ... 0.003317
0.001879 ... ... 0.013 0 0.013 199000 21.850 0.900 20.950 ... ... 0.003182
0.001757 ... ... 0.013 0 0.013 200000 22.850 0.900 21.950 ... ... 0.003058
0.001647 ... ... 0.013 0 0.013 201000 23.850 0.900 22.950 ... ... 0.002945
0.001549 ... ... 0.013 0 0.013 202000 24.850 0.900 23.950 ... ... 0.00284
0.00146 ... ... 0.013 0 0.013 203000 25.850 0.900 24.950 ... ... 0.002744
0.001379 ... ... 0.013 0 0.013 204000 26.850 0.900 25.950 ... ... 0.002655
0.001306 ... ... 0.013 0 0.013 205000 27.850 0.900 26.950 ... ... 0.002573
0.001239 ... ... 0.013 0 0.013 206000 28.850 0.900 27.950 ... ... 0.002496
0.001178 ... ... 0.013 0 0.013 207000 29.850 0.900 28.950 ... ... 0.002424
0.001121 ... ... 0.013 0 0.013 208000 30.850 0.900 29.950 ... ... 0.002357
0.001069 ... ... 0.013 0 0.013 209000 31.850 0.900 30.950 ... ... 0.002294
0.001022 ... ... 0.013 0 0.013 210000 32.850 0.900 31.950 ... ... 0.002235
0.000977 ... ... 0.013 0 0.013 211000 33.850 0.900 32.950 ... ... 0.00218
0.000936 ... ... 0.013 0 0.013 212000 34.850 0.900 33.950 ... ... 0.002127
0.000898 ... ... 0.013 0 0.013 213000 35.850 0.900 34.950 ... ... 0.002078
0.000862 ... ... 0.013 0 0.013 214000 36.850 0.900 35.950 ... ... 0.002031
0.000829 ... ... 0.013 0 0.013 215000 37.850 0.900 36.950 ... ... 0.001987
0.000798 ... ... 0.013 0 0.013 216000 38.850 0.900 37.950 ... ... 0.001945
0.000769 ... ... 0.013 0 0.013 217000 39.850 0.900 38.950 ... ... 0.001905
0.000742 ... ... 0.013 0 0.013 218000 40.850 0.900 39.950 ... ... 0.001867
0.000716 ... ... 0.013 0 0.013 219000 41.850 0.900 40.950 ... ... 0.001831
0.000692 ... ... 0.013 0 0.013 220000 42.850 0.900 41.950 ... ... 0.001797
0.000669 ... ... 0.013 0 0.013 221000 43.850 0.900 42.950 ... ... 0.001764
0.000648 ... ... 0.013 0 0.013 222000 44.850 0.900 43.950 ... ... 0.001733
0.000627 ... ... 0.013 0 0.013 223000 45.850 0.900 44.950 ... ... 0.001703
0.000608 ... ... 0.013 0 0.013 224000 46.850 0.900 45.950 ... ... 0.001674
0.00059 ... ... 0.013 0 0.013 225000 47.850 0.900 46.950 ... ... 0.001646
0.000573 ... ... 0.013 0 0.013 226000 48.850 0.900 47.950 ... ... 0.00162
0.000556 ... ... 0.013 0 0.013 227000 49.850 0.900 48.950 ... ... 0.001595
0.000541 ... ... 0.013 0 0.013 228000 50.850 0.900 49.950 ... ... 0.001571
0.000526 ... ... 0.013 0 0.013 229000 51.850 0.900 50.950 ... ... 0.001547
0.000512 ... ... 0.013 0 0.013 230000 52.850 0.900 51.950 ... ... 0.001525
0.000498 ... ... 0.013 0 0.013 231000 53.850 0.900 52.950 ... ... 0.001503
0.000485 ... ... 0.013 0 0.013 232000 54.850 0.900 53.950 ... ... 0.001482
0.000461 ... ... 0.013 0 0.013 234000 56.850 0.900 55.950 ... ... 0.001443
0.000439 ... ... 0.013 0 0.013 236000 58.850 0.900 57.950 ... ... 0.001406
0.000419 ... ... 0.013 0 0.013 238000 60.850 0.900 59.950 ... ... 0.001372
0.000401 ... ... 0.013 0 0.013 240000 62.850 0.900 61.950 ... ... 0.00134
0.000384 ... ... 0.013 0 0.013 242000 64.850 0.900 63.950 ... ... 0.001309
0.000368 ... ... 0.013 0 0.013 244000 66.850 0.900 65.950 ... ... 0.001281
0.000353 ... ... 0.013 0 0.013 246000 68.850 0.900 67.950 ... ... 0.001254
0.000339 ... ... 0.013 0 0.013 248000 70.850 0.900 69.950 ... ... 0.001229
0.000327 ... ... 0.013 0 0.013 250000 72.850 0.900 71.950 ... ... 0.001206
0.000315 ... ... 0.013 0 0.013 252000 74.850 0.900 73.950 ... ... 0.001183
0.000304 ... ... 0.013 0 0.013 254000 76.850 0.900 75.950 ... ... 0.001162
0.000293 ... ... 0.013 0 0.013 256000 78.850 0.900 77.950 ... ... 0.001142
0.000283 ... ... 0.013 0 0.013 258000 80.850 0.900 79.950 ... ... 0.001122
0.000274 ... ... 0.013 0 0.013 260000 82.850 0.900 81.950 ... ... 0.001104
0.000266 ... ... 0.013 0 0.013 262000 84.850 0.900 83.950 ... ... 0.001087
0.000257 ... ... 0.013 0 0.013 264000 86.850 0.900 85.950 ... ... 0.00107
0.00025 ... ... 0.013 0 0.013 266000 88.850 0.900 87.950 ... ... 0.001054
0.000242 ... ... 0.013 0 0.013 268000 90.850 0.900 89.950 ... ... 0.001039
0.000235 ... ... 0.013 0 0.013 270000 92.850 0.900 91.950 ... ... 0.001025
0.000229 ... ... 0.013 0 0.013 272000 94.850 0.900 93.950 ... ... 0.001011
0.000223 ... ... 0.013 0 0.013 274000 96.850 0.900 95.950 ... ... 0.000998
0.000217 ... ... 0.013 0 0.013 276000 98.850 0.900 97.950 ... ... 0.000985
0.000211 ... ... 0.013 0 0.013 278000 100.850 0.900 99.950 ... ... 0.000973

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.