DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.500
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000536 ... ... 133.825 -1.325 132.500 92000 0.013 0 0.013 0.025 0.025 0.000036
0.000556 ... ... 131.825 -1.325 130.500 94000 0.013 0 0.013 ... ... 0.000038
0.000576 ... ... 129.825 -1.325 128.500 96000 0.013 0 0.013 ... ... 0.000039
0.000597 ... ... 127.825 -1.325 126.500 98000 0.013 0 0.013 ... ... 0.000041
0.000619 ... ... 125.825 -1.325 124.500 100000 0.013 0 0.013 ... ... 0.000043
0.000641 ... ... 123.825 -1.325 122.500 102000 0.013 0 0.013 ... ... 0.000045
0.000664 ... ... 121.825 -1.325 120.500 104000 0.013 0 0.013 ... ... 0.000047
0.000688 ... ... 119.825 -1.325 118.500 106000 0.013 0 0.013 ... ... 0.000049
0.000713 ... ... 117.825 -1.325 116.500 108000 0.013 -0.012 0.025 ... ... 0.000052
0.000738 ... ... 115.825 -1.325 114.500 110000 0.013 -0.012 0.025 ... ... 0.000054
0.000764 ... ... 113.825 -1.325 112.500 112000 0.013 -0.012 0.025 ... ... 0.000057
0.000792 ... ... 111.825 -1.325 110.500 114000 0.013 -0.012 0.025 ... ... 0.000059
0.00082 ... ... 109.825 -1.325 108.500 116000 0.013 -0.012 0.025 ... ... 0.000062
0.00085 ... ... 107.825 -1.325 106.500 118000 0.025 0 0.025 ... ... 0.000101
0.00088 ... ... 105.825 -1.325 104.500 120000 0.025 0 0.025 ... ... 0.000106
0.000912 ... ... 103.825 -1.325 102.500 122000 0.025 -0.025 0.050 ... ... 0.000111
0.000945 ... ... 101.825 -1.325 100.500 124000 0.025 -0.025 0.050 ... ... 0.000117
0.00098 ... ... 99.825 -1.325 98.500 126000 0.050 -0.025 0.075 ... ... 0.000191
0.001015 ... ... 97.825 -1.325 96.500 128000 0.050 -0.025 0.075 ... ... 0.000201
0.001053 ... ... 95.825 -1.325 94.500 130000 0.050 -0.025 0.075 ... ... 0.000211
0.001092 ... ... 93.825 -1.325 92.500 132000 0.050 -0.025 0.075 ... ... 0.000221
0.001132 ... ... 91.825 -1.325 90.500 134000 0.075 -0.025 0.100 ... ... 0.000298
0.001175 ... ... 89.825 -1.325 88.500 136000 0.075 -0.025 0.100 ... ... 0.000313
0.001219 ... ... 87.825 -1.325 86.500 138000 0.100 0 0.100 ... ... 0.000389
0.001266 ... ... 85.825 -1.325 84.500 140000 0.100 -0.025 0.125 ... ... 0.000409
0.001315 ... ... 83.825 -1.325 82.500 142000 0.125 -0.025 0.150 ... ... 0.000488
0.001366 ... ... 81.825 -1.325 80.500 144000 0.125 -0.025 0.150 ... ... 0.000514
0.00142 ... ... 79.825 -1.325 78.500 146000 0.150 -0.025 0.175 ... ... 0.000598
0.001477 ... ... 77.825 -1.325 76.500 148000 0.150 -0.050 0.200 ... ... 0.000631
0.001537 ... ... 75.825 -1.325 74.500 150000 0.175 -0.025 0.200 ... ... 0.000722
0.0016 ... ... 73.825 -1.325 72.500 152000 0.175 -0.050 0.225 ... ... 0.000762
0.001667 ... ... 71.825 -1.325 70.500 154000 0.200 -0.050 0.250 ... ... 0.000862
0.001737 ... ... 69.825 -1.325 68.500 156000 0.225 -0.075 0.300 ... ... 0.000967
0.001812 ... ... 67.850 -1.350 66.500 158000 0.250 -0.075 0.325 ... ... 0.001077
0.001892 ... ... 65.875 -1.375 64.500 160000 0.275 -0.075 0.350 0.300 0.300 0.001193
0.001996 ... ... 63.900 -1.375 62.525 162000 0.300 -0.100 0.400 ... ... 0.001316
0.002108 ... ... 61.925 -1.375 60.550 164000 0.350 -0.100 0.450 ... ... 0.001496
0.002229 ... ... 59.975 -1.400 58.575 166000 0.375 -0.125 0.500 ... ... 0.001636
0.00236 ... ... 58.025 -1.425 56.600 168000 0.425 -0.150 0.575 ... ... 0.001833
0.002525 ... ... 56.075 -1.425 54.650 170000 0.500 -0.125 0.625 ... ... 0.002079
0.002704 ... ... 54.150 -1.450 52.700 172000 0.550 -0.150 0.700 0.575 0.575 0.002295
0.00292 ... ... 52.250 -1.475 50.775 174000 0.625 -0.175 0.800 ... ... 0.002561
0.003154 ... ... 50.325 -1.475 48.850 176000 0.700 -0.200 0.900 ... ... 0.00284
0.003427 ... ... 48.450 -1.500 46.950 178000 0.800 -0.200 1 ... ... 0.003164
0.00372 ... ... 46.550 -1.500 45.050 180000 0.900 -0.200 1.100 0.950 0.900 0.003502
0.004035 ... ... 44.700 -1.550 43.150 182000 1 -0.250 1.250 1.075 1.075 0.003857
0.004409 ... ... 42.850 -1.550 41.300 184000 1.125 -0.250 1.375 ... ... 0.004255
0.004792 ... ... 41.025 -1.600 39.425 186000 1.275 -0.275 1.550 ... ... 0.004691
0.005228 ... ... 39.200 -1.600 37.600 188000 1.425 -0.300 1.725 1.450 1.450 0.005147
0.005692 ... ... 37.400 -1.625 35.775 190000 1.600 -0.325 1.925 1.825 1.600 0.005639
0.006193 ... ... 35.650 -1.675 33.975 192000 1.775 -0.375 2.150 1.900 1.800 0.006157
0.006734 ... ... 33.900 -1.675 32.225 194000 2 -0.375 2.375 2.300 2.300 0.006716
0.007302 ... ... 32.175 -1.700 30.475 196000 2.250 -0.400 2.650 2.300 2.300 0.007302
0.007899 ... ... 30.500 -1.725 28.775 198000 2.550 -0.400 2.950 2.850 2.575 0.00791
0.008513 ... ... 28.850 -1.725 27.125 200000 2.850 -0.425 3.275 2.850 2.850 0.00854
0.009152 ... ... 27.225 -1.750 25.475 202000 3.225 -0.425 3.650 3.375 3.375 0.009172
0.009786 ... ... 25.650 -1.750 23.900 204000 3.600 -0.450 4.050 3.800 3.775 0.009825
0.010445 ... ... 24.100 -1.775 22.325 206000 4.025 -0.475 4.500 4.250 4.025 0.010476
0.011079 ... ... 22.600 -1.775 20.825 208000 4.500 -0.475 4.975 5 4.525 0.011114
0.011692 ... ... 21.150 -1.775 19.375 210000 5.025 -0.475 5.500 5.525 4.950 0.011731
0.012278 ... ... 19.750 -1.775 17.975 212000 5.600 -0.475 6.075 6.075 5.575 0.01232
0.01283 ... ... 18.400 -1.775 16.625 214000 6.250 -0.450 6.700 6.500 6.100 0.012846
0.01331 ... ... 17.100 -1.750 15.350 216000 6.925 -0.450 7.375 6.850 6.850 0.013356
0.013772 ... ... 15.850 -1.750 14.100 218000 7.675 -0.425 8.100 7.800 7.675 0.013787
0.014149 ... ... 14.650 -1.725 12.925 220000 8.475 -0.400 8.875 8.500 8.500 0.014162
0.014466 ... ... 13.500 -1.700 11.800 222000 9.325 -0.375 9.700 ... ... 0.014478
0.01472 ... ... 12.400 -1.675 10.725 224000 10.225 -0.375 10.600 10.925 10.400 0.01473
0.014907 10 9.350 11.350 -1.650 9.700 226000 11.200 -0.325 11.525 ... ... 0.014878
0.014986 ... ... 10.350 -1.600 8.750 228000 12.200 -0.300 12.500 12.475 12.450 0.014991
0.014991 8.950 7.675 9.425 -1.575 7.850 230000 13.300 -0.250 13.550 ... ... 0.014958
0.014883 ... ... 8.550 -1.525 7.025 232000 14.425 -0.225 14.650 ... ... 0.014883
0.014696 6.150 6.150 7.725 -1.475 6.250 234000 15.625 -0.175 15.800 ... ... 0.014695
0.014431 6.800 5.800 6.950 -1.425 5.525 236000 16.900 -0.100 17 17.175 17.175 0.014396
0.014057 ... ... 6.225 -1.350 4.875 238000 18.225 -0.050 18.275 ... ... 0.014023
0.013583 ... ... 5.575 -1.275 4.300 240000 19.625 0.025 19.600 ... ... 0.013551
0.013044 4.125 3.750 4.975 -1.200 3.775 242000 21.075 0.100 20.975 21.575 21.575 0.013016
0.012448 ... ... 4.425 -1.125 3.300 244000 22.600 0.200 22.400 ... ... 0.012407
0.011803 ... ... 3.925 -1.050 2.875 246000 24.175 0.275 23.900 ... ... 0.011759
0.011113 2.750 2.750 3.475 -0.950 2.525 248000 25.800 0.375 25.425 ... ... 0.011086
0.010413 2.650 2.375 3.075 -0.875 2.200 250000 27.450 0.425 27.025 ... ... 0.010405
0.009707 2.350 2.350 2.725 -0.800 1.925 252000 29.175 0.525 28.650 ... ... 0.009724
0.009018 2.100 2.100 2.425 -0.725 1.700 254000 30.925 0.600 30.325 ... ... 0.009061
0.008351 ... ... 2.150 -0.650 1.500 256000 32.700 0.675 32.025 ... ... 0.008423
0.007713 ... ... 1.900 -0.575 1.325 258000 34.525 0.750 33.775 ... ... 0.007832
0.007112 ... ... 1.675 -0.500 1.175 260000 36.350 0.800 35.550 ... ... 0.007263
0.006555 ... ... 1.500 -0.450 1.050 262000 38.225 0.875 37.350 ... ... 0.006765
0.006012 ... ... 1.325 -0.400 0.925 264000 40.100 0.925 39.175 ... ... 0.006294
0.005522 ... ... 1.200 -0.375 0.825 266000 42 0.975 41.025 ... ... 0.005878
0.005094 ... ... 1.075 -0.325 0.750 268000 43.925 1.025 42.900 ... ... 0.005521
0.004683 ... ... 0.950 -0.275 0.675 270000 45.850 1.075 44.775 ... ... 0.005188
0.004284 ... ... 0.850 -0.250 0.600 272000 47.775 1.100 46.675 ... ... 0.004877
0.003959 ... ... 0.775 -0.225 0.550 274000 49.725 1.125 48.600 ... ... 0.004624
0.003647 ... ... 0.700 -0.200 0.500 276000 51.675 1.150 50.525 ... ... 0.004389
0.003345 ... ... 0.625 -0.175 0.450 278000 53.625 1.175 52.450 ... ... 0.004171
0.003052 ... ... 0.575 -0.175 0.400 280000 55.600 1.200 54.400 ... ... 0.004005
0.002762 ... ... 0.525 -0.175 0.350 282000 57.550 1.200 56.350 ... ... 0.003814
0.002564 ... ... 0.475 -0.150 0.325 284000 59.525 1.225 58.300 ... ... 0.003673
0.002374 ... ... 0.450 -0.150 0.300 286000 61.525 1.250 60.275 ... ... 0.003578
0.002192 ... ... 0.400 -0.125 0.275 288000 63.500 1.250 62.250 ... ... 0.003455
0.002016 ... ... 0.375 -0.125 0.250 290000 65.500 1.275 64.225 ... ... 0.003373
0.001844 ... ... 0.350 -0.125 0.225 292000 67.500 1.300 66.200 ... ... 0.003296
0.001676 ... ... 0.325 -0.125 0.200 294000 69.500 1.300 68.200 ... ... 0.003223
0.001617 ... ... 0.300 -0.100 0.200 296000 71.500 1.325 70.175 ... ... 0.003154
0.001458 ... ... 0.275 -0.100 0.175 298000 73.500 1.325 72.175 ... ... 0.00309
0.001299 ... ... 0.250 -0.100 0.150 300000 75.500 1.325 74.175 ... ... 0.003028
0.001256 ... ... 0.225 -0.075 0.150 302000 77.500 1.325 76.175 ... ... 0.00297
0.001216 ... ... 0.225 -0.075 0.150 304000 79.500 1.325 78.175 ... ... 0.002915
0.001066 ... ... 0.200 -0.075 0.125 306000 81.500 1.325 80.175 ... ... 0.002862
0.001034 ... ... 0.175 -0.050 0.125 308000 83.500 1.325 82.175 ... ... 0.002812
0.001003 ... ... 0.175 -0.050 0.125 310000 85.500 1.325 84.175 ... ... 0.002764
0.000858 ... ... 0.150 -0.050 0.100 312000 87.500 1.325 86.175 ... ... 0.002719
0.000833 ... ... 0.150 -0.050 0.100 314000 89.500 1.325 88.175 ... ... 0.002675
0.00081 ... ... 0.150 -0.050 0.100 316000 91.500 1.325 90.175 ... ... 0.002634
0.000665 ... ... 0.125 -0.050 0.075 318000 93.500 1.325 92.175 ... ... 0.002594
0.000647 ... ... 0.125 -0.050 0.075 320000 95.500 1.325 94.175 ... ... 0.002556
0.00063 ... ... 0.125 -0.050 0.075 322000 97.500 1.325 96.175 ... ... 0.002519
0.000614 ... ... 0.100 -0.025 0.075 324000 99.500 1.325 98.175 ... ... 0.002484
0.000598 ... ... 0.100 -0.025 0.075 326000 101.500 1.325 100.175 ... ... 0.00245
0.000584 ... ... 0.100 -0.025 0.075 328000 103.500 1.325 102.175 ... ... 0.002418
0.000443 ... ... 0.100 -0.050 0.050 330000 105.500 1.325 104.175 ... ... 0.002387
0.000433 ... ... 0.075 -0.025 0.050 332000 107.500 1.325 106.175 ... ... 0.002357
0.000423 ... ... 0.075 -0.025 0.050 334000 109.500 1.325 108.175 ... ... 0.002328
0.000413 ... ... 0.075 -0.025 0.050 336000 111.500 1.325 110.175 ... ... 0.0023
0.000404 ... ... 0.075 -0.025 0.050 338000 113.500 1.325 112.175 ... ... 0.002273
0.000395 ... ... 0.075 -0.025 0.050 340000 115.500 1.325 114.175 ... ... 0.002247
0.000386 ... ... 0.050 0 0.050 342000 117.500 1.325 116.175 ... ... 0.002222
0.000378 ... ... 0.050 0 0.050 344000 119.500 1.325 118.175 ... ... 0.002198
0.000235 ... ... 0.050 -0.025 0.025 346000 121.500 1.325 120.175 ... ... 0.002175
0.00023 ... ... 0.050 -0.025 0.025 348000 123.500 1.325 122.175 ... ... 0.002152
0.000226 ... ... 0.050 -0.025 0.025 350000 125.500 1.325 124.175 ... ... 0.00213
0.000221 ... ... 0.050 -0.025 0.025 352000 127.500 1.325 126.175 ... ... 0.002109
0.000217 ... ... 0.050 -0.025 0.025 354000 129.500 1.325 128.175 ... ... 0.002088
0.000213 ... ... 0.050 -0.025 0.025 356000 131.500 1.325 130.175 ... ... 0.002068
0.000209 ... ... 0.050 -0.025 0.025 358000 133.500 1.325 132.175 ... ... 0.002049
0.000205 ... ... 0.050 -0.025 0.025 360000 135.500 1.325 134.175 ... ... 0.00203
0.000201 ... ... 0.050 -0.025 0.025 362000 137.500 1.325 136.175 ... ... 0.002012
0.000197 ... ... 0.050 -0.025 0.025 364000 139.500 1.325 138.175 ... ... 0.001994
0.000194 ... ... 0.050 -0.025 0.025 366000 141.500 1.325 140.175 ... ... 0.001977
0.00019 ... ... 0.050 -0.025 0.025 368000 143.500 1.325 142.175 ... ... 0.00196
0.000187 ... ... 0.050 -0.025 0.025 370000 145.500 1.325 144.175 ... ... 0.001944
0.000184 ... ... 0.050 -0.025 0.025 372000 147.500 1.325 146.175 ... ... 0.001928
0.000181 ... ... 0.050 -0.025 0.025 374000 149.500 1.325 148.175 ... ... 0.001913

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.