DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 209.400
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00075 ... ... 114.225 3.175 117.400 92000 0.025 0 0.025 ... ... 0.000073
0.000779 ... ... 112.225 3.175 115.400 94000 0.050 0 0.050 ... ... 0.00012
0.00081 ... ... 110.225 3.175 113.400 96000 0.050 0 0.050 ... ... 0.000126
0.000842 ... ... 108.225 3.175 111.400 98000 0.075 0 0.075 ... ... 0.00017
0.000875 ... ... 106.225 3.175 109.400 100000 0.075 0 0.075 ... ... 0.000178
0.000909 ... ... 104.225 3.175 107.400 102000 0.100 0 0.100 ... ... 0.000221
0.000944 ... ... 102.225 3.175 105.400 104000 0.100 0 0.100 ... ... 0.000232
0.000981 ... ... 100.225 3.175 103.400 106000 0.125 0 0.125 ... ... 0.000277
0.001019 ... ... 98.225 3.175 101.400 108000 0.125 0 0.125 ... ... 0.000291
0.001059 ... ... 96.225 3.175 99.400 110000 0.150 0 0.150 ... ... 0.000338
0.0011 ... ... 94.225 3.175 97.400 112000 0.175 0 0.175 ... ... 0.000386
0.001143 ... ... 92.225 3.175 95.400 114000 0.200 0 0.200 ... ... 0.000435
0.001188 ... ... 90.225 3.175 93.400 116000 0.200 0 0.200 ... ... 0.000457
0.001235 ... ... 88.225 3.175 91.400 118000 0.225 0 0.225 ... ... 0.00051
0.001284 ... ... 86.225 3.175 89.400 120000 0.250 0 0.250 ... ... 0.000565
0.001336 ... ... 84.225 3.175 87.400 122000 0.275 -0.025 0.300 ... ... 0.000623
0.001389 ... ... 82.225 3.175 85.400 124000 0.325 0 0.325 ... ... 0.00071
0.001446 ... ... 80.225 3.175 83.400 126000 0.350 0 0.350 ... ... 0.000773
0.001505 ... ... 78.225 3.175 81.400 128000 0.375 -0.025 0.400 ... ... 0.00084
0.001567 ... ... 76.225 3.175 79.400 130000 0.425 -0.025 0.450 ... ... 0.000935
0.001632 ... ... 74.225 3.175 77.400 132000 0.475 0 0.475 ... ... 0.001033
0.001701 ... ... 72.225 3.175 75.400 134000 0.525 -0.025 0.550 ... ... 0.001135
0.001779 ... ... 70.250 3.175 73.425 136000 0.575 -0.025 0.600 ... ... 0.001241
0.001863 ... ... 68.300 3.150 71.450 138000 0.625 -0.050 0.675 ... ... 0.001352
0.001951 ... ... 66.350 3.125 69.475 140000 0.700 -0.050 0.750 ... ... 0.001488
0.002053 ... ... 64.400 3.125 67.525 142000 0.775 -0.050 0.825 ... ... 0.001629
0.002161 ... ... 62.475 3.100 65.575 144000 0.850 -0.075 0.925 ... ... 0.001775
0.002284 ... ... 60.550 3.100 63.650 146000 0.950 -0.075 1.025 ... ... 0.001944
0.002423 ... ... 58.650 3.100 61.750 148000 1.050 -0.075 1.125 ... ... 0.002119
0.002571 ... ... 56.775 3.075 59.850 150000 1.150 -0.100 1.250 ... ... 0.0023
0.002729 ... ... 54.925 3.025 57.950 152000 1.275 -0.125 1.400 1.175 1.175 0.002501
0.00291 ... ... 53.075 3.025 56.100 154000 1.400 -0.150 1.550 ... ... 0.002709
0.003102 ... ... 51.225 3.025 54.250 156000 1.550 -0.175 1.725 ... ... 0.002936
0.003305 ... ... 49.425 2.975 52.400 158000 1.700 -0.200 1.900 ... ... 0.00317
0.003525 ... ... 47.625 2.950 50.575 160000 1.875 -0.225 2.100 ... ... 0.003421
0.003762 ... ... 45.875 2.900 48.775 162000 2.075 -0.250 2.325 ... ... 0.003687
0.004014 ... ... 44.125 2.875 47 164000 2.275 -0.275 2.550 ... ... 0.00396
0.00428 ... ... 42.400 2.850 45.250 166000 2.500 -0.300 2.800 ... ... 0.004246
0.004558 ... ... 40.675 2.825 43.500 168000 2.750 -0.350 3.100 ... ... 0.004544
0.00485 ... ... 39 2.775 41.775 170000 3 -0.400 3.400 ... ... 0.004851
0.005155 ... ... 37.350 2.725 40.075 172000 3.300 -0.425 3.725 ... ... 0.005167
0.00547 ... ... 35.725 2.675 38.400 174000 3.600 -0.475 4.075 ... ... 0.005492
0.005791 ... ... 34.150 2.625 36.775 176000 3.925 -0.525 4.450 4 4 0.005826
0.006124 ... ... 32.575 2.575 35.150 178000 4.300 -0.550 4.850 ... ... 0.00616
0.006463 ... ... 31.050 2.500 33.550 180000 4.675 -0.625 5.300 4.625 4.625 0.006504
0.006802 ... ... 29.550 2.450 32 182000 5.075 -0.700 5.775 5.200 5.200 0.006851
0.007144 ... ... 28.100 2.375 30.475 184000 5.525 -0.750 6.275 ... ... 0.007194
0.007488 ... ... 26.675 2.300 28.975 186000 6 -0.825 6.825 6.100 6.100 0.007536
0.007822 ... ... 25.300 2.225 27.525 188000 6.525 -0.875 7.400 7.150 6.700 0.007866
0.008155 ... ... 23.950 2.150 26.100 190000 7.075 -0.950 8.025 ... ... 0.008192
0.008472 ... ... 22.650 2.075 24.725 192000 7.650 -1.025 8.675 7.275 7.275 0.008514
0.008784 ... ... 21.375 2 23.375 194000 8.275 -1.100 9.375 ... ... 0.008817
0.009075 ... ... 20.150 1.925 22.075 196000 8.925 -1.200 10.125 ... ... 0.009113
0.009343 ... ... 18.975 1.850 20.825 198000 9.650 -1.250 10.900 ... ... 0.009369
0.009601 ... ... 17.825 1.775 19.600 200000 10.375 -1.350 11.725 10.500 10.025 0.00963
0.009831 ... ... 16.725 1.700 18.425 202000 11.175 -1.400 12.575 ... ... 0.009846
0.01003 ... ... 15.675 1.625 17.300 204000 12 -1.500 13.500 ... ... 0.010049
0.010198 ... ... 14.650 1.575 16.225 206000 12.900 -1.525 14.425 ... ... 0.010201
0.01035 14.400 14.400 13.675 1.500 15.175 208000 13.800 -1.625 15.425 15 14 0.010355
0.010449 14.400 13.650 12.750 1.450 14.200 210000 14.775 -1.675 16.450 15 14.200 0.010457
0.01053 ... ... 11.875 1.375 13.250 212000 15.800 -1.750 17.550 ... ... 0.010522
0.010573 ... ... 11.025 1.325 12.350 214000 16.850 -1.800 18.650 ... ... 0.010568
0.010598 ... ... 10.225 1.250 11.475 216000 17.950 -1.875 19.825 ... ... 0.010577
0.010567 ... ... 9.475 1.200 10.675 218000 19.100 -1.925 21.025 18.900 18.900 0.010548
0.010516 ... ... 8.775 1.125 9.900 220000 20.300 -1.975 22.275 ... ... 0.010483
0.010428 ... ... 8.100 1.075 9.175 222000 21.550 -2.025 23.575 21.350 21.350 0.010381
0.010304 ... ... 7.475 1.025 8.500 224000 22.825 -2.075 24.900 ... ... 0.01026
0.010161 8.200 8.200 6.875 0.975 7.850 226000 24.150 -2.125 26.275 23.900 23.900 0.010106
0.009983 ... ... 6.325 0.925 7.250 228000 25.500 -2.200 27.700 ... ... 0.009933
0.009788 7 5.950 5.800 0.875 6.675 230000 26.900 -2.250 29.150 26.500 26.500 0.009729
0.009562 ... ... 5.350 0.800 6.150 232000 28.325 -2.325 30.650 27.900 27.900 0.009509
0.00932 ... ... 4.900 0.750 5.650 234000 29.800 -2.375 32.175 ... ... 0.009263
0.009063 ... ... 4.500 0.675 5.175 236000 31.300 -2.450 33.750 ... ... 0.009003
0.008782 ... ... 4.125 0.625 4.750 238000 32.850 -2.500 35.350 ... ... 0.008723
0.008489 4.100 4 3.775 0.575 4.350 240000 34.400 -2.575 36.975 ... ... 0.008442
0.008187 ... ... 3.475 0.500 3.975 242000 36.025 -2.625 38.650 ... ... 0.00814
0.007875 ... ... 3.175 0.450 3.625 244000 37.650 -2.675 40.325 ... ... 0.007839
0.007557 ... ... 2.925 0.375 3.300 246000 39.300 -2.750 42.050 ... ... 0.007536
0.007233 ... ... 2.675 0.350 3.025 248000 41 -2.800 43.800 ... ... 0.00723
0.006908 ... ... 2.450 0.300 2.750 250000 42.725 -2.825 45.550 ... ... 0.006928
0.006587 ... ... 2.250 0.275 2.525 252000 44.450 -2.900 47.350 ... ... 0.006631
0.006267 2.300 2.200 2.075 0.225 2.300 254000 46.225 -2.925 49.150 ... ... 0.006345
0.005961 2.025 2.025 1.925 0.200 2.125 256000 48.025 -2.950 50.975 ... ... 0.00607
0.00566 1.900 1.900 1.775 0.175 1.950 258000 49.850 -2.950 52.800 ... ... 0.00581
0.005372 ... ... 1.625 0.175 1.800 260000 51.700 -2.975 54.675 ... ... 0.005568
0.005088 ... ... 1.500 0.150 1.650 262000 53.550 -2.975 56.525 ... ... 0.005335
0.004821 ... ... 1.375 0.150 1.525 264000 55.400 -3.025 58.425 ... ... 0.005111
0.004577 ... ... 1.275 0.150 1.425 266000 57.300 -3.025 60.325 ... ... 0.004917
0.004339 ... ... 1.175 0.150 1.325 268000 59.200 -3.025 62.225 ... ... 0.004733
0.004104 ... ... 1.100 0.125 1.225 270000 61.100 -3.050 64.150 ... ... 0.004558
0.003873 ... ... 1.025 0.100 1.125 272000 63 -3.075 66.075 ... ... 0.004391
0.003669 ... ... 0.950 0.100 1.050 274000 64.925 -3.075 68 ... ... 0.004245
0.00347 ... ... 0.875 0.100 0.975 276000 66.875 -3.075 69.950 ... ... 0.004118
0.003304 ... ... 0.825 0.100 0.925 278000 68.825 -3.075 71.900 ... ... 0.003999
0.003111 ... ... 0.775 0.075 0.850 280000 70.775 -3.100 73.875 ... ... 0.003887
0.002954 ... ... 0.725 0.075 0.800 282000 72.725 -3.125 75.850 ... ... 0.003781
0.0028 ... ... 0.675 0.075 0.750 284000 74.700 -3.125 77.825 ... ... 0.003692
0.002649 ... ... 0.625 0.075 0.700 286000 76.650 -3.150 79.800 ... ... 0.003597
0.002538 ... ... 0.600 0.075 0.675 288000 78.650 -3.125 81.775 ... ... 0.003529
0.002394 ... ... 0.575 0.050 0.625 290000 80.625 -3.150 83.775 ... ... 0.003454
0.002291 ... ... 0.525 0.075 0.600 292000 82.600 -3.175 85.775 ... ... 0.003383
0.00215 ... ... 0.500 0.050 0.550 294000 84.600 -3.175 87.775 ... ... 0.003325
0.002053 ... ... 0.475 0.050 0.525 296000 86.600 -3.175 89.775 ... ... 0.003271
0.001959 ... ... 0.450 0.050 0.500 298000 88.600 -3.175 91.775 ... ... 0.003218
0.001867 ... ... 0.425 0.050 0.475 300000 90.600 -3.175 93.775 ... ... 0.003168
0.001777 ... ... 0.425 0.025 0.450 302000 92.600 -3.175 95.775 ... ... 0.003121
0.00169 ... ... 0.400 0.025 0.425 304000 94.600 -3.175 97.775 ... ... 0.003075
0.001604 ... ... 0.375 0.025 0.400 306000 96.600 -3.175 99.775 ... ... 0.003031
0.001519 ... ... 0.350 0.025 0.375 308000 98.600 -3.175 101.775 ... ... 0.002989
0.001436 ... ... 0.350 0 0.350 310000 100.600 -3.175 103.775 ... ... 0.002949
0.001404 ... ... 0.325 0.025 0.350 312000 102.600 -3.175 105.775 ... ... 0.00291
0.001324 ... ... 0.325 0 0.325 314000 104.600 -3.175 107.775 ... ... 0.002873
0.001244 ... ... 0.300 0 0.300 316000 106.600 -3.175 109.775 ... ... 0.002837
0.001218 ... ... 0.275 0.025 0.300 318000 108.600 -3.175 111.775 ... ... 0.002802
0.001141 0.325 0.300 0.275 0 0.275 320000 110.600 -3.175 113.775 ... ... 0.002769
0.001117 ... ... 0.250 0.025 0.275 322000 112.600 -3.175 115.775 ... ... 0.002736
0.001042 ... ... 0.250 0 0.250 324000 114.600 -3.175 117.775 ... ... 0.002705
0.001021 ... ... 0.225 0.025 0.250 326000 116.600 -3.175 119.775 ... ... 0.002675
0.000946 ... ... 0.225 0 0.225 328000 118.600 -3.175 121.775 ... ... 0.002646
0.000928 ... ... 0.225 0 0.225 330000 120.600 -3.175 123.775 ... ... 0.002618
0.000911 ... ... 0.200 0.025 0.225 332000 122.600 -3.175 125.775 ... ... 0.002591
0.000838 ... ... 0.200 0 0.200 334000 124.600 -3.175 127.775 ... ... 0.002565
0.000823 ... ... 0.175 0.025 0.200 336000 126.600 -3.175 129.775 ... ... 0.00254
0.000808 ... ... 0.175 0.025 0.200 338000 128.600 -3.175 131.775 ... ... 0.002515
0.000737 ... ... 0.175 0 0.175 340000 130.600 -3.175 133.775 ... ... 0.002491
0.000724 ... ... 0.175 0 0.175 342000 132.600 -3.175 135.775 ... ... 0.002468
0.000712 ... ... 0.150 0.025 0.175 344000 134.600 -3.175 137.775 ... ... 0.002446
0.000641 ... ... 0.150 0 0.150 346000 136.600 -3.175 139.775 ... ... 0.002424
0.00063 ... ... 0.150 0 0.150 348000 138.600 -3.175 141.775 ... ... 0.002403
0.00062 ... ... 0.150 0 0.150 350000 140.600 -3.175 143.775 ... ... 0.002382
0.00061 ... ... 0.125 0.025 0.150 352000 142.600 -3.175 145.775 ... ... 0.002362
0.000539 ... ... 0.125 0 0.125 354000 144.600 -3.175 147.775 ... ... 0.002343
0.000531 ... ... 0.125 0 0.125 356000 146.600 -3.175 149.775 ... ... 0.002324
0.000522 ... ... 0.125 0 0.125 358000 148.600 -3.175 151.775 ... ... 0.002305
0.000514 ... ... 0.125 0 0.125 360000 150.600 -3.175 153.775 ... ... 0.002288
0.000417 ... ... 0.100 0 0.100 370000 160.600 -3.175 163.775 ... ... 0.002205
0.00039 ... ... 0.100 0 0.100 380000 170.600 -3.175 173.775 ... ... 0.002132
0.000365 ... ... 0.075 0.025 0.100 390000 180.600 -3.175 183.775 ... ... 0.002066
0.000287 ... ... 0.075 0 0.075 400000 190.600 -3.175 193.775 ... ... 0.002008

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.