DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 189.950
Expiration Date: 04/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000816 ... ... 101.525 0.425 101.950 88000 0.013 0 0.013 ... ... 0.000063
0.000851 ... ... 99.525 0.425 99.950 90000 0.013 0 0.013 ... ... 0.000066
0.000887 ... ... 97.525 0.425 97.950 92000 0.013 0 0.013 ... ... 0.00007
0.000925 ... ... 95.525 0.425 95.950 94000 0.013 0 0.013 ... ... 0.000074
0.000964 ... ... 93.525 0.425 93.950 96000 0.013 0 0.013 ... ... 0.000078
0.001005 ... ... 91.525 0.425 91.950 98000 0.013 0 0.013 ... ... 0.000082
0.001048 ... ... 89.525 0.425 89.950 100000 0.013 0 0.013 ... ... 0.000087
0.001093 ... ... 87.525 0.425 87.950 102000 0.013 0 0.013 ... ... 0.000092
0.00114 ... ... 85.525 0.425 85.950 104000 0.013 0 0.013 ... ... 0.000097
0.001189 ... ... 83.525 0.425 83.950 106000 0.013 0 0.013 ... ... 0.000103
0.001241 ... ... 81.525 0.425 81.950 108000 0.025 0 0.025 ... ... 0.000168
0.001295 ... ... 79.525 0.425 79.950 110000 0.025 0 0.025 ... ... 0.000178
0.001352 ... ... 77.525 0.425 77.950 112000 0.025 0 0.025 ... ... 0.000189
0.001412 ... ... 75.525 0.425 75.950 114000 0.025 0 0.025 ... ... 0.000201
0.001475 ... ... 73.525 0.425 73.950 116000 0.025 0 0.025 ... ... 0.000213
0.001542 ... ... 71.525 0.425 71.950 118000 0.025 0 0.025 ... ... 0.000226
0.001612 ... ... 69.525 0.425 69.950 120000 0.025 0 0.025 ... ... 0.000241
0.001687 ... ... 67.525 0.425 67.950 122000 0.025 0 0.025 ... ... 0.000257
0.001766 ... ... 65.525 0.425 65.950 124000 0.025 0 0.025 ... ... 0.000274
0.00185 ... ... 63.525 0.425 63.950 126000 0.025 0 0.025 ... ... 0.000292
0.00194 ... ... 61.525 0.425 61.950 128000 0.025 0 0.025 ... ... 0.000313
0.002036 ... ... 59.525 0.425 59.950 130000 0.025 0 0.025 ... ... 0.000335
0.002138 ... ... 57.525 0.425 57.950 132000 0.050 0 0.050 ... ... 0.00055
0.002248 ... ... 55.525 0.425 55.950 134000 0.050 0 0.050 ... ... 0.00059
0.002365 ... ... 53.525 0.425 53.950 136000 0.050 0 0.050 ... ... 0.000634
0.002492 ... ... 51.525 0.425 51.950 138000 0.050 0 0.050 ... ... 0.000683
0.002629 ... ... 49.525 0.425 49.950 140000 0.075 0 0.075 ... ... 0.000929
0.002702 ... ... 48.525 0.425 48.950 141000 0.075 0 0.075 ... ... 0.000965
0.002777 ... ... 47.525 0.425 47.950 142000 0.075 0 0.075 ... ... 0.001003
0.002856 ... ... 46.525 0.425 46.950 143000 0.075 0 0.075 ... ... 0.001044
0.002939 ... ... 45.525 0.425 45.950 144000 0.100 0 0.100 ... ... 0.001269
0.003025 ... ... 44.525 0.425 44.950 145000 0.100 0 0.100 ... ... 0.001322
0.003115 ... ... 43.525 0.425 43.950 146000 0.100 0 0.100 ... ... 0.001377
0.003209 ... ... 42.525 0.425 42.950 147000 0.125 0 0.125 ... ... 0.00161
0.003308 ... ... 41.525 0.425 41.950 148000 0.125 0 0.125 ... ... 0.001679
0.003411 ... ... 40.525 0.425 40.950 149000 0.125 0 0.125 ... ... 0.001753
0.00352 ... ... 39.525 0.425 39.950 150000 0.150 0 0.150 ... ... 0.002002
0.003634 ... ... 38.525 0.425 38.950 151000 0.150 0 0.150 ... ... 0.002092
0.003754 ... ... 37.525 0.425 37.950 152000 0.175 0 0.175 ... ... 0.002352
0.003881 ... ... 36.525 0.425 36.950 153000 0.175 0 0.175 ... ... 0.002461
0.004072 ... ... 35.550 0.425 35.975 154000 0.200 0 0.200 ... ... 0.002738
0.004217 ... ... 34.550 0.425 34.975 155000 0.225 0 0.225 ... ... 0.00302
0.004433 ... ... 33.575 0.425 34 156000 0.225 0 0.225 ... ... 0.003167
0.0046 ... ... 32.575 0.425 33 157000 0.250 0 0.250 ... ... 0.003474
0.004845 ... ... 31.600 0.425 32.025 158000 0.275 0 0.275 ... ... 0.003792
0.005106 ... ... 30.625 0.425 31.050 159000 0.300 0 0.300 ... ... 0.004123
0.005386 ... ... 29.650 0.425 30.075 160000 0.325 0 0.325 0.325 0.325 0.004471
0.005687 ... ... 28.675 0.425 29.100 161000 0.350 0 0.350 ... ... 0.004837
0.00601 ... ... 27.700 0.425 28.125 162000 0.400 0.025 0.375 ... ... 0.005337
0.006359 ... ... 26.725 0.425 27.150 163000 0.425 0 0.425 ... ... 0.005744
0.006801 ... ... 25.775 0.425 26.200 164000 0.450 0 0.450 ... ... 0.006178
0.007272 ... ... 24.825 0.425 25.250 165000 0.500 0 0.500 ... ... 0.006739
0.007774 ... ... 23.850 0.450 24.300 166000 0.550 0 0.550 0.550 0.500 0.007322
0.008312 ... ... 22.925 0.425 23.350 167000 0.600 0 0.600 ... ... 0.007933
0.00889 ... ... 21.975 0.425 22.400 168000 0.650 0 0.650 0.650 0.650 0.008578
0.009558 ... ... 21.050 0.425 21.475 169000 0.725 0 0.725 ... ... 0.009322
0.010267 ... ... 20.125 0.425 20.550 170000 0.800 0.025 0.775 0.825 0.750 0.010094
0.011022 ... ... 19.200 0.425 19.625 171000 0.875 0 0.875 ... ... 0.010903
0.011855 ... ... 18.300 0.425 18.725 172000 0.950 0 0.950 ... ... 0.011756
0.012735 ... ... 17.425 0.400 17.825 173000 1.050 0 1.050 1.100 1.050 0.012682
0.013674 ... ... 16.525 0.425 16.950 174000 1.150 -0.025 1.175 ... ... 0.013653
0.01466 ... ... 15.675 0.400 16.075 175000 1.275 -0.025 1.300 ... ... 0.014675
0.015688 ... ... 14.825 0.400 15.225 176000 1.425 -0.025 1.450 ... ... 0.015727
0.016766 ... ... 13.975 0.400 14.375 177000 1.575 -0.025 1.600 1.650 1.550 0.016815
0.017867 ... ... 13.175 0.375 13.550 178000 1.750 -0.025 1.775 1.775 1.625 0.017913
0.018974 ... ... 12.375 0.375 12.750 179000 1.925 -0.050 1.975 2 2 0.019053
0.020068 11.900 11.900 11.600 0.375 11.975 180000 2.125 -0.050 2.175 2.150 1.975 0.020188
0.021203 ... ... 10.825 0.375 11.200 181000 2.350 -0.050 2.400 ... ... 0.021302
0.022314 ... ... 10.100 0.350 10.450 182000 2.600 -0.075 2.675 2.700 2.650 0.022378
0.023384 ... ... 9.375 0.350 9.725 183000 2.850 -0.075 2.925 ... ... 0.023491
0.0244 ... ... 8.700 0.325 9.025 184000 3.125 -0.100 3.225 3.125 3.125 0.024557
0.025455 ... ... 8.025 0.300 8.325 185000 3.450 -0.100 3.550 3.400 3.375 0.025454
0.026333 8.175 7.525 7.375 0.300 7.675 186000 3.775 -0.100 3.875 3.550 3.550 0.026377
0.027242 ... ... 6.725 0.300 7.025 187000 4.100 -0.150 4.250 ... ... 0.027338
0.028063 ... ... 6.125 0.275 6.400 188000 4.475 -0.150 4.625 4.600 4.425 0.028086
0.028783 6.050 5.975 5.525 0.275 5.800 189000 4.875 -0.150 5.025 4.875 4.575 0.028726
0.029392 5.500 5.225 4.975 0.250 5.225 190000 5.275 -0.175 5.450 5.450 4.900 0.029387
0.029875 4.675 4.675 4.425 0.250 4.675 191000 5.700 -0.200 5.900 ... ... 0.029927
0.030219 4.300 4.300 3.925 0.225 4.150 192000 6.175 -0.200 6.375 6 6 0.030184
0.030409 3.925 3.925 3.450 0.200 3.650 193000 6.650 -0.225 6.875 ... ... 0.030432
0.030282 3.375 3.025 3.025 0.175 3.200 194000 7.200 -0.225 7.425 ... ... 0.030217
0.029971 3 2.800 2.625 0.150 2.775 195000 7.775 -0.250 8.025 7.250 7.250 0.029824
0.029327 2.375 2.375 2.250 0.150 2.400 196000 8.375 -0.275 8.650 8.350 8.350 0.029242
0.028369 2.175 2.075 1.950 0.125 2.075 197000 9.050 -0.275 9.325 ... ... 0.028222
0.027235 1.875 1.875 1.650 0.125 1.775 198000 9.750 -0.275 10.025 ... ... 0.027049
0.025845 ... ... 1.400 0.125 1.525 199000 10.475 -0.300 10.775 ... ... 0.025729
0.024276 1.350 1.275 1.200 0.125 1.325 200000 11.250 -0.300 11.550 ... ... 0.024217
0.022686 ... ... 1.025 0.100 1.125 201000 12.050 -0.325 12.375 ... ... 0.022638
0.021022 1.025 0.950 0.875 0.075 0.950 202000 12.875 -0.350 13.225 ... ... 0.021024
0.019358 ... ... 0.750 0.075 0.825 203000 13.725 -0.350 14.075 ... ... 0.019415
0.017705 ... ... 0.650 0.050 0.700 204000 14.600 -0.375 14.975 ... ... 0.017859
0.016123 ... ... 0.550 0.050 0.600 205000 15.500 -0.375 15.875 ... ... 0.016406
0.014677 ... ... 0.475 0.050 0.525 206000 16.425 -0.375 16.800 ... ... 0.015106
0.013266 0.450 0.450 0.425 0.025 0.450 207000 17.350 -0.375 17.725 ... ... 0.013883
0.011858 ... ... 0.350 0.025 0.375 208000 18.275 -0.400 18.675 ... ... 0.012717
0.010671 ... ... 0.325 0 0.325 209000 19.225 -0.400 19.625 ... ... 0.011754
0.009781 ... ... 0.275 0.025 0.300 210000 20.175 -0.425 20.600 ... ... 0.010856
0.008661 ... ... 0.250 0 0.250 211000 21.150 -0.425 21.575 ... ... 0.010188
0.007863 ... ... 0.225 0 0.225 212000 22.125 -0.425 22.550 ... ... 0.009579
0.007103 ... ... 0.200 0 0.200 213000 23.100 -0.425 23.525 ... ... 0.009023
0.006372 ... ... 0.175 0 0.175 214000 24.075 -0.425 24.500 ... ... 0.008512
0.005659 ... ... 0.150 0 0.150 215000 25.075 -0.425 25.500 ... ... 0.008204
0.005375 ... ... 0.125 0.025 0.150 216000 26.050 -0.425 26.475 ... ... 0.007768
0.00471 ... ... 0.125 0 0.125 217000 27.050 -0.425 27.475 ... ... 0.007516
0.004487 ... ... 0.100 0.025 0.125 218000 28.050 -0.425 28.475 ... ... 0.007281
0.003847 ... ... 0.100 0 0.100 219000 29.050 -0.425 29.475 ... ... 0.007063
0.003675 ... ... 0.100 0 0.100 220000 30.050 -0.425 30.475 ... ... 0.006859
0.003516 ... ... 0.075 0.025 0.100 221000 31.050 -0.425 31.475 ... ... 0.006669
0.002907 ... ... 0.075 0 0.075 222000 32.050 -0.425 32.475 ... ... 0.00649
0.002787 ... ... 0.075 0 0.075 223000 33.050 -0.425 33.475 ... ... 0.006322
0.002675 ... ... 0.075 0 0.075 224000 34.050 -0.425 34.475 ... ... 0.006164
0.00206 ... ... 0.050 0 0.050 225000 35.050 -0.425 35.475 ... ... 0.006015
0.001981 ... ... 0.050 0 0.050 226000 36.050 -0.425 36.475 ... ... 0.005874
0.001906 ... ... 0.050 0 0.050 227000 37.050 -0.425 37.475 ... ... 0.005741
0.001837 ... ... 0.050 0 0.050 228000 38.050 -0.425 38.475 ... ... 0.005615
0.001771 ... ... 0.050 0 0.050 229000 39.050 -0.425 39.475 ... ... 0.005496
0.00171 ... ... 0.050 0 0.050 230000 40.050 -0.425 40.475 ... ... 0.005382
0.001094 ... ... 0.050 -0.025 0.025 231000 41.050 -0.425 41.475 ... ... 0.005274
0.001057 ... ... 0.025 0 0.025 232000 42.050 -0.425 42.475 ... ... 0.005171
0.001022 ... ... 0.025 0 0.025 233000 43.050 -0.425 43.475 ... ... 0.005073
0.000989 ... ... 0.025 0 0.025 234000 44.050 -0.425 44.475 ... ... 0.004979
0.000958 ... ... 0.025 0 0.025 235000 45.050 -0.425 45.475 ... ... 0.004889
0.000929 ... ... 0.025 0 0.025 236000 46.050 -0.425 46.475 ... ... 0.004804
0.000901 ... ... 0.025 0 0.025 237000 47.050 -0.425 47.475 ... ... 0.004722
0.000874 ... ... 0.025 0 0.025 238000 48.050 -0.425 48.475 ... ... 0.004643
0.000825 ... ... 0.025 0 0.025 240000 50.050 -0.425 50.475 ... ... 0.004495
0.000781 ... ... 0.025 0 0.025 242000 52.050 -0.425 52.475 ... ... 0.004359
0.000741 ... ... 0.025 0 0.025 244000 54.050 -0.425 54.475 ... ... 0.004232
0.000704 ... ... 0.025 0 0.025 246000 56.050 -0.425 56.475 ... ... 0.004115
0.00067 ... ... 0.025 0 0.025 248000 58.050 -0.425 58.475 ... ... 0.004006
0.00064 ... ... 0.025 0 0.025 250000 60.050 -0.425 60.475 ... ... 0.003904
0.000611 ... ... 0.025 0 0.025 252000 62.050 -0.425 62.475 ... ... 0.003809
0.000585 ... ... 0.025 0 0.025 254000 64.050 -0.425 64.475 ... ... 0.003719
0.000365 ... ... 0.025 -0.012 0.013 256000 66.050 -0.425 66.475 ... ... 0.003635
0.00035 ... ... 0.013 0 0.013 258000 68.050 -0.425 68.475 ... ... 0.003556
0.000336 ... ... 0.013 0 0.013 260000 70.050 -0.425 70.475 ... ... 0.003482
0.000323 ... ... 0.013 0 0.013 262000 72.050 -0.425 72.475 ... ... 0.003412
0.000311 ... ... 0.013 0 0.013 264000 74.050 -0.425 74.475 ... ... 0.003345
0.0003 ... ... 0.013 0 0.013 266000 76.050 -0.425 76.475 ... ... 0.003282
0.00029 ... ... 0.013 0 0.013 268000 78.050 -0.425 78.475 ... ... 0.003222
0.00028 ... ... 0.013 0 0.013 270000 80.050 -0.425 80.475 ... ... 0.003165
0.00027 ... ... 0.013 0 0.013 272000 82.050 -0.425 82.475 ... ... 0.003111
0.000262 ... ... 0.013 0 0.013 274000 84.050 -0.425 84.475 ... ... 0.00306
0.000253 ... ... 0.013 0 0.013 276000 86.050 -0.425 86.475 ... ... 0.003011
0.000246 ... ... 0.013 0 0.013 278000 88.050 -0.425 88.475 ... ... 0.002964
0.000238 ... ... 0.013 0 0.013 280000 90.050 -0.425 90.475 ... ... 0.002919
0.000231 ... ... 0.013 0 0.013 282000 92.050 -0.425 92.475 ... ... 0.002877
0.000225 ... ... 0.013 0 0.013 284000 94.050 -0.425 94.475 ... ... 0.002836
0.000219 ... ... 0.013 0 0.013 286000 96.050 -0.425 96.475 ... ... 0.002796
0.000213 ... ... 0.013 0 0.013 288000 98.050 -0.425 98.475 ... ... 0.002759
0.000207 ... ... 0.013 0 0.013 290000 100.050 -0.425 100.475 ... ... 0.002723
0.000202 ... ... 0.013 0 0.013 292000 102.050 -0.425 102.475 ... ... 0.002688
0.000197 ... ... 0.013 0 0.013 294000 104.050 -0.425 104.475 ... ... 0.002655

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.