DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 211.675
Expiration Date: 07/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000298 ... ... 106.650 1.025 107.675 104000 0.013 0 0.013 ... ... 0.00006
0.000309 ... ... 104.650 1.025 105.675 106000 0.013 0 0.013 ... ... 0.000063
0.000321 ... ... 102.650 1.025 103.675 108000 0.013 0 0.013 ... ... 0.000067
0.000333 ... ... 100.650 1.025 101.675 110000 0.013 0 0.013 ... ... 0.00007
0.000345 ... ... 98.650 1.025 99.675 112000 0.013 0 0.013 ... ... 0.000074
0.000358 ... ... 96.650 1.025 97.675 114000 0.013 0 0.013 ... ... 0.000077
0.000372 ... ... 94.650 1.025 95.675 116000 0.013 0 0.013 ... ... 0.000081
0.000386 ... ... 92.650 1.025 93.675 118000 0.013 0 0.013 ... ... 0.000086
0.0004 ... ... 90.650 1.025 91.675 120000 0.013 0 0.013 ... ... 0.00009
0.000416 ... ... 88.650 1.025 89.675 122000 0.013 0 0.013 ... ... 0.000095
0.000432 ... ... 86.650 1.025 87.675 124000 0.013 0 0.013 ... ... 0.0001
0.000449 ... ... 84.650 1.025 85.675 126000 0.013 0 0.013 ... ... 0.000106
0.000466 ... ... 82.650 1.025 83.675 128000 0.013 0 0.013 ... ... 0.000112
0.000485 ... ... 80.650 1.025 81.675 130000 0.013 0 0.013 ... ... 0.000118
0.000504 ... ... 78.650 1.025 79.675 132000 0.013 0 0.013 ... ... 0.000125
0.000525 ... ... 76.650 1.025 77.675 134000 0.013 0 0.013 ... ... 0.000132
0.000546 ... ... 74.650 1.025 75.675 136000 0.013 0 0.013 ... ... 0.00014
0.000569 ... ... 72.650 1.025 73.675 138000 0.013 0 0.013 ... ... 0.000149
0.000593 ... ... 70.650 1.025 71.675 140000 0.013 0 0.013 ... ... 0.000158
0.000618 ... ... 68.650 1.025 69.675 142000 0.013 0 0.013 ... ... 0.000168
0.000645 ... ... 66.650 1.025 67.675 144000 0.013 0 0.013 ... ... 0.000178
0.000674 ... ... 64.650 1.025 65.675 146000 0.013 0 0.013 ... ... 0.00019
0.000704 ... ... 62.650 1.025 63.675 148000 0.013 0 0.013 ... ... 0.000203
0.000736 ... ... 60.650 1.025 61.675 150000 0.013 0 0.013 ... ... 0.000217
0.000771 ... ... 58.650 1.025 59.675 152000 0.013 0 0.013 ... ... 0.000232
0.000807 ... ... 56.650 1.025 57.675 154000 0.013 0 0.013 ... ... 0.000248
0.000827 ... ... 55.650 1.025 56.675 155000 0.013 0 0.013 ... ... 0.000257
0.000847 ... ... 54.650 1.025 55.675 156000 0.013 0 0.013 ... ... 0.000267
0.000868 ... ... 53.650 1.025 54.675 157000 0.013 0 0.013 ... ... 0.000277
0.000889 ... ... 52.650 1.025 53.675 158000 0.013 0 0.013 ... ... 0.000287
0.000912 ... ... 51.650 1.025 52.675 159000 0.013 0 0.013 ... ... 0.000298
0.000935 ... ... 50.650 1.025 51.675 160000 0.013 0 0.013 ... ... 0.000309
0.000959 ... ... 49.650 1.025 50.675 161000 0.013 0 0.013 ... ... 0.000322
0.000985 ... ... 48.650 1.025 49.675 162000 0.013 0 0.013 ... ... 0.000334
0.001011 ... ... 47.650 1.025 48.675 163000 0.013 0 0.013 ... ... 0.000348
0.001038 ... ... 46.650 1.025 47.675 164000 0.013 0 0.013 ... ... 0.000362
0.001067 ... ... 45.650 1.025 46.675 165000 0.013 0 0.013 ... ... 0.000377
0.001097 ... ... 44.650 1.025 45.675 166000 0.013 0 0.013 ... ... 0.000393
0.001128 ... ... 43.650 1.025 44.675 167000 0.013 0 0.013 ... ... 0.00041
0.00116 ... ... 42.650 1.025 43.675 168000 0.013 0 0.013 ... ... 0.000429
0.001194 ... ... 41.650 1.025 42.675 169000 0.013 0 0.013 ... ... 0.000448
0.00123 ... ... 40.650 1.025 41.675 170000 0.013 0 0.013 ... ... 0.000469
0.001268 ... ... 39.650 1.025 40.675 171000 0.013 0 0.013 ... ... 0.00049
0.001307 ... ... 38.650 1.025 39.675 172000 0.013 0 0.013 ... ... 0.000514
0.001348 ... ... 37.650 1.025 38.675 173000 0.013 0 0.013 ... ... 0.000539
0.001392 ... ... 36.650 1.025 37.675 174000 0.013 -0.012 0.025 ... ... 0.000566
0.001438 ... ... 35.650 1.025 36.675 175000 0.013 -0.012 0.025 ... ... 0.000595
0.001487 ... ... 34.650 1.025 35.675 176000 0.013 -0.012 0.025 ... ... 0.000626
0.001538 ... ... 33.650 1.025 34.675 177000 0.025 0 0.025 ... ... 0.000992
0.001593 ... ... 32.650 1.025 33.675 178000 0.025 0 0.025 ... ... 0.001046
0.00165 ... ... 31.650 1.025 32.675 179000 0.025 0 0.025 ... ... 0.001104
0.001712 ... ... 30.650 1.025 31.675 180000 0.025 0 0.025 ... ... 0.001167
0.001777 ... ... 29.675 1 30.675 181000 0.025 -0.025 0.050 ... ... 0.001235
0.001847 ... ... 28.675 1 29.675 182000 0.025 -0.025 0.050 ... ... 0.001309
0.001922 ... ... 27.675 1 28.675 183000 0.025 -0.025 0.050 ... ... 0.00139
0.002002 ... ... 26.675 1 27.675 184000 0.025 -0.025 0.050 ... ... 0.001479
0.002088 ... ... 25.675 1 26.675 185000 0.025 -0.025 0.050 ... ... 0.001576
0.002844 ... ... 24.700 1 25.700 186000 0.025 -0.050 0.075 ... ... 0.001684
0.002999 ... ... 23.700 1 24.700 187000 0.025 -0.050 0.075 ... ... 0.001803
0.003169 ... ... 22.700 1 23.700 188000 0.050 -0.025 0.075 ... ... 0.00285
0.003357 ... ... 21.725 0.975 22.700 189000 0.050 -0.050 0.100 ... ... 0.003061
0.003565 ... ... 20.725 0.975 21.700 190000 0.050 -0.050 0.100 0.075 0.075 0.003296
0.004551 ... ... 19.750 0.975 20.725 191000 0.075 -0.025 0.100 ... ... 0.004369
0.004878 ... ... 18.750 0.975 19.725 192000 0.075 -0.050 0.125 ... ... 0.004727
0.005956 ... ... 17.775 0.975 18.750 193000 0.075 -0.075 0.150 ... ... 0.005133
0.006439 ... ... 16.800 0.950 17.750 194000 0.100 -0.050 0.150 ... ... 0.006382
0.00768 ... ... 15.825 0.950 16.775 195000 0.125 -0.050 0.175 0.150 0.150 0.007667
0.009008 ... ... 14.850 0.950 15.800 196000 0.150 -0.075 0.225 0.175 0.175 0.009032
0.01046 13.775 13.775 13.875 0.950 14.825 197000 0.175 -0.075 0.250 ... ... 0.010515
0.012073 ... ... 12.925 0.925 13.850 198000 0.200 -0.100 0.300 ... ... 0.012155
0.01434 ... ... 11.975 0.925 12.900 199000 0.250 -0.100 0.350 0.325 0.325 0.014433
0.016771 ... ... 11.050 0.900 11.950 200000 0.275 -0.150 0.425 0.425 0.275 0.016512
0.01945 ... ... 10.150 0.850 11 201000 0.350 -0.150 0.500 ... ... 0.019546
0.022684 9.350 9.350 9.250 0.825 10.075 202000 0.425 -0.200 0.625 0.425 0.425 0.022763
0.026352 8.475 8.475 8.400 0.775 9.175 203000 0.500 -0.250 0.750 ... ... 0.026296
0.030328 7.850 7.525 7.550 0.725 8.275 204000 0.625 -0.300 0.925 0.850 0.850 0.030333
0.034631 6.725 6.650 6.750 0.675 7.425 205000 0.750 -0.375 1.125 1.100 0.775 0.034667
0.03927 ... ... 6 0.575 6.575 206000 0.925 -0.425 1.350 1.300 0.925 0.039152
0.043661 5.400 5.050 5.275 0.525 5.800 207000 1.125 -0.500 1.625 1.575 1.400 0.043739
0.04833 5.025 4.325 4.600 0.425 5.025 208000 1.375 -0.575 1.950 1.900 1.575 0.048054
0.052219 4.325 3.775 3.950 0.375 4.325 209000 1.675 -0.625 2.300 2.075 1.900 0.051862
0.05541 3.675 3.075 3.375 0.300 3.675 210000 2.025 -0.700 2.725 2.750 2.275 0.054977
0.057232 2.900 2.725 2.850 0.250 3.100 211000 2.425 -0.775 3.200 3.325 2.700 0.057253
0.058045 2.650 2.225 2.375 0.200 2.575 212000 2.900 -0.825 3.725 3.675 3.200 0.058035
0.057276 2.225 1.825 1.975 0.150 2.125 213000 3.450 -0.875 4.325 4.125 3.775 0.057234
0.055462 1.750 1.475 1.625 0.100 1.725 214000 4.050 -0.925 4.975 4.900 4.750 0.055394
0.05264 1.500 1.350 1.325 0.050 1.375 215000 4.700 -0.975 5.675 5.775 4.700 0.052556
0.048229 1.125 0.975 1.075 0.050 1.125 216000 5.425 -1 6.425 6.225 6.225 0.048469
0.043673 0.950 0.900 0.875 0.025 0.900 217000 6.200 -1.025 7.225 7.300 6.400 0.043821
0.038846 0.750 0.625 0.725 0 0.725 218000 7.025 -1.050 8.075 8.050 7.225 0.03891
0.034108 0.650 0.525 0.600 -0.025 0.575 219000 7.900 -1.025 8.925 8.775 7.675 0.034115
0.029672 0.500 0.450 0.500 -0.025 0.475 220000 8.775 -1.050 9.825 ... ... 0.029604
0.025503 0.400 0.400 0.425 -0.050 0.375 221000 9.700 -1.050 10.750 10.025 9.900 0.025649
0.02214 ... ... 0.350 -0.025 0.325 222000 10.625 -1.075 11.700 ... ... 0.02201
0.018665 ... ... 0.300 -0.050 0.250 223000 11.575 -1.075 12.650 11.675 11.675 0.01899
0.01634 0.225 0.225 0.275 -0.050 0.225 224000 12.525 -1.075 13.600 13.850 13.150 0.016207
0.013676 0.200 0.175 0.225 -0.050 0.175 225000 13.475 -1.075 14.550 ... ... 0.013551
0.011788 0.175 0.175 0.200 -0.050 0.150 226000 14.450 -1.075 15.525 ... ... 0.011697
0.01005 0.150 0.150 0.175 -0.050 0.125 227000 15.425 -1.075 16.500 15.975 15.975 0.009999
0.009236 0.125 0.100 0.150 -0.025 0.125 228000 16.425 -1.050 17.475 ... ... 0.009236
0.007753 ... ... 0.125 -0.025 0.100 229000 17.400 -1.050 18.450 ... ... 0.007804
0.007181 ... ... 0.125 -0.025 0.100 230000 18.400 -1.050 19.450 ... ... 0.007277
0.00584 ... ... 0.100 -0.025 0.075 231000 19.375 -1.050 20.425 ... ... 0.006007
0.005443 ... ... 0.100 -0.025 0.075 232000 20.375 -1.050 21.425 ... ... 0.005651
0.00509 0.100 0.100 0.075 0 0.075 233000 21.375 -1.025 22.400 ... ... 0.005334
0.00388 ... ... 0.075 -0.025 0.050 234000 22.375 -1.025 23.400 ... ... 0.00505
0.003644 ... ... 0.075 -0.025 0.050 235000 23.350 -1.050 24.400 ... ... 0.004033
0.003432 ... ... 0.075 -0.025 0.050 236000 24.350 -1.050 25.400 ... ... 0.00385
0.00324 ... ... 0.075 -0.025 0.050 237000 25.350 -1.025 26.375 ... ... 0.003683
0.003065 ... ... 0.050 0 0.050 238000 26.350 -1.025 27.375 ... ... 0.003531
0.002906 ... ... 0.050 0 0.050 239000 27.350 -1.025 28.375 ... ... 0.003391
0.001858 ... ... 0.050 -0.025 0.025 240000 28.350 -1.025 29.375 ... ... 0.003262
0.001766 ... ... 0.050 -0.025 0.025 241000 29.325 -1.050 30.375 ... ... 0.002474
0.001681 ... ... 0.050 -0.025 0.025 242000 30.325 -1.050 31.375 ... ... 0.002403
0.001602 ... ... 0.050 -0.025 0.025 243000 31.325 -1.050 32.375 ... ... 0.002336
0.00153 ... ... 0.050 -0.025 0.025 244000 32.325 -1.050 33.375 ... ... 0.002273
0.001463 ... ... 0.050 -0.025 0.025 245000 33.325 -1.025 34.350 ... ... 0.002214
0.001401 ... ... 0.025 0 0.025 246000 34.325 -1.025 35.350 ... ... 0.002158
0.001343 ... ... 0.025 0 0.025 247000 35.325 -1.025 36.350 ... ... 0.002106
0.00129 ... ... 0.025 0 0.025 248000 36.325 -1.025 37.350 ... ... 0.002056
0.00124 ... ... 0.025 0 0.025 249000 37.325 -1.025 38.350 ... ... 0.00201
0.001193 ... ... 0.025 0 0.025 250000 38.325 -1.025 39.350 ... ... 0.001965
0.001149 ... ... 0.025 0 0.025 251000 39.325 -1.025 40.350 ... ... 0.001923
0.000732 ... ... 0.025 -0.012 0.013 252000 40.325 -1.025 41.350 ... ... 0.001883
0.000706 ... ... 0.025 -0.012 0.013 253000 41.325 -1.025 42.350 ... ... 0.001845
0.000682 ... ... 0.025 -0.012 0.013 254000 42.325 -1.025 43.350 ... ... 0.001808
0.000659 ... ... 0.025 -0.012 0.013 255000 43.325 -1.025 44.350 ... ... 0.001774
0.000637 ... ... 0.025 -0.012 0.013 256000 44.325 -1.025 45.350 ... ... 0.001741
0.000616 ... ... 0.013 0 0.013 257000 45.325 -1.025 46.350 ... ... 0.001709
0.000597 ... ... 0.013 0 0.013 258000 46.325 -1.025 47.350 ... ... 0.001679
0.000578 ... ... 0.013 0 0.013 259000 47.325 -1.025 48.350 ... ... 0.00165
0.000561 ... ... 0.013 0 0.013 260000 48.325 -1.025 49.350 ... ... 0.001622
0.000544 ... ... 0.013 0 0.013 261000 49.325 -1.025 50.350 ... ... 0.001595
0.000528 ... ... 0.013 0 0.013 262000 50.325 -1.025 51.350 ... ... 0.00157
0.000513 ... ... 0.013 0 0.013 263000 51.325 -1.025 52.350 ... ... 0.001545
0.000499 ... ... 0.013 0 0.013 264000 52.325 -1.025 53.350 ... ... 0.001522
0.000486 ... ... 0.013 0 0.013 265000 53.325 -1.025 54.350 ... ... 0.001499
0.000473 ... ... 0.013 0 0.013 266000 54.325 -1.025 55.350 ... ... 0.001477
0.00046 ... ... 0.013 0 0.013 267000 55.325 -1.025 56.350 ... ... 0.001456
0.000448 ... ... 0.013 0 0.013 268000 56.325 -1.025 57.350 ... ... 0.001435
0.000437 ... ... 0.013 0 0.013 269000 57.325 -1.025 58.350 ... ... 0.001416
0.000426 ... ... 0.013 0 0.013 270000 58.325 -1.025 59.350 ... ... 0.001397
0.000416 ... ... 0.013 0 0.013 271000 59.325 -1.025 60.350 ... ... 0.001378
0.000406 ... ... 0.013 0 0.013 272000 60.325 -1.025 61.350 ... ... 0.001361
0.000397 ... ... 0.013 0 0.013 273000 61.325 -1.025 62.350 ... ... 0.001344
0.000388 ... ... 0.013 0 0.013 274000 62.325 -1.025 63.350 ... ... 0.001327
0.00037 ... ... 0.013 0 0.013 276000 64.325 -1.025 65.350 ... ... 0.001295
0.000355 ... ... 0.013 0 0.013 278000 66.325 -1.025 67.350 ... ... 0.001266
0.00034 ... ... 0.013 0 0.013 280000 68.325 -1.025 69.350 ... ... 0.001238
0.000326 ... ... 0.013 0 0.013 282000 70.325 -1.025 71.350 ... ... 0.001211
0.000314 ... ... 0.013 0 0.013 284000 72.325 -1.025 73.350 ... ... 0.001186
0.000302 ... ... 0.013 0 0.013 286000 74.325 -1.025 75.350 ... ... 0.001163
0.000291 ... ... 0.013 0 0.013 288000 76.325 -1.025 77.350 ... ... 0.001141
0.00028 ... ... 0.013 0 0.013 290000 78.325 -1.025 79.350 ... ... 0.001119
0.000271 ... ... 0.013 0 0.013 292000 80.325 -1.025 81.350 ... ... 0.001099
0.000262 ... ... 0.013 0 0.013 294000 82.325 -1.025 83.350 ... ... 0.00108
0.000253 ... ... 0.013 0 0.013 296000 84.325 -1.025 85.350 ... ... 0.001062
0.000245 ... ... 0.013 0 0.013 298000 86.325 -1.025 87.350 ... ... 0.001045
0.000237 ... ... 0.013 0 0.013 300000 88.325 -1.025 89.350 ... ... 0.001028
0.00023 ... ... 0.013 0 0.013 302000 90.325 -1.025 91.350 ... ... 0.001012
0.000223 ... ... 0.013 0 0.013 304000 92.325 -1.025 93.350 ... ... 0.000997
0.000217 ... ... 0.013 0 0.013 306000 94.325 -1.025 95.350 ... ... 0.000983
0.000211 ... ... 0.013 0 0.013 308000 96.325 -1.025 97.350 ... ... 0.000969
0.000205 ... ... 0.013 0 0.013 310000 98.325 -1.025 99.350 ... ... 0.000956
0.000199 ... ... 0.013 0 0.013 312000 100.325 -1.025 101.350 ... ... 0.000943
0.000194 ... ... 0.013 0 0.013 314000 102.325 -1.025 103.350 ... ... 0.000931
0.000189 ... ... 0.013 0 0.013 316000 104.325 -1.025 105.350 ... ... 0.000919
0.000184 ... ... 0.013 0 0.013 318000 106.325 -1.025 107.350 ... ... 0.000907
0.00018 ... ... 0.013 0 0.013 320000 108.325 -1.025 109.350 ... ... 0.000897
0.000176 ... ... 0.013 0 0.013 322000 110.325 -1.025 111.350 ... ... 0.000886
0.000171 ... ... 0.013 0 0.013 324000 112.325 -1.025 113.350 ... ... 0.000876
0.000168 ... ... 0.013 0 0.013 326000 114.325 -1.025 115.350 ... ... 0.000866
0.000164 ... ... 0.013 0 0.013 328000 116.325 -1.025 117.350 ... ... 0.000857
0.00016 ... ... 0.013 0 0.013 330000 118.325 -1.025 119.350 ... ... 0.000848

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.