DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.325
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000464 ... ... 147.250 2 149.250 88000 0.013 0 0.013 ... ... 0.000028
0.000483 ... ... 145.250 2 147.250 90000 0.013 0 0.013 ... ... 0.000029
0.000502 ... ... 143.250 2 145.250 92000 0.013 0 0.013 ... ... 0.00003
0.000522 ... ... 141.250 2 143.250 94000 0.013 0 0.013 ... ... 0.000032
0.000542 ... ... 139.250 2 141.250 96000 0.013 0 0.013 ... ... 0.000033
0.000563 ... ... 137.250 2 139.250 98000 0.013 0 0.013 ... ... 0.000034
0.000585 ... ... 135.250 2 137.250 100000 0.013 0 0.013 ... ... 0.000036
0.000608 ... ... 133.250 2 135.250 102000 0.013 0 0.013 ... ... 0.000038
0.000631 ... ... 131.250 2 133.250 104000 0.013 0 0.013 ... ... 0.000039
0.000655 ... ... 129.250 2 131.250 106000 0.013 0 0.013 ... ... 0.000041
0.000681 ... ... 127.250 2 129.250 108000 0.013 0 0.013 ... ... 0.000043
0.000707 ... ... 125.250 2 127.250 110000 0.013 0 0.013 ... ... 0.000045
0.000734 ... ... 123.250 2 125.250 112000 0.013 0 0.013 ... ... 0.000047
0.000762 ... ... 121.250 2 123.250 114000 0.013 0 0.013 ... ... 0.000049
0.000792 ... ... 119.250 2 121.250 116000 0.013 0 0.013 ... ... 0.000051
0.000822 ... ... 117.250 2 119.250 118000 0.013 0 0.013 ... ... 0.000053
0.000854 ... ... 115.250 2 117.250 120000 0.013 0 0.013 ... ... 0.000056
0.000887 ... ... 113.250 2 115.250 122000 0.013 0 0.013 ... ... 0.000058
0.000922 ... ... 111.250 2 113.250 124000 0.013 0 0.013 ... ... 0.000061
0.000958 ... ... 109.250 2 111.250 126000 0.013 0 0.013 ... ... 0.000064
0.000995 ... ... 107.250 2 109.250 128000 0.013 0 0.013 ... ... 0.000067
0.001034 ... ... 105.250 2 107.250 130000 0.013 0 0.013 ... ... 0.00007
0.001075 ... ... 103.250 2 105.250 132000 0.013 0 0.013 ... ... 0.000073
0.001118 ... ... 101.250 2 103.250 134000 0.013 0 0.013 ... ... 0.000077
0.001163 ... ... 99.250 2 101.250 136000 0.013 0 0.013 ... ... 0.00008
0.00121 ... ... 97.250 2 99.250 138000 0.013 0 0.013 ... ... 0.000084
0.001259 ... ... 95.250 2 97.250 140000 0.013 0 0.013 ... ... 0.000088
0.00131 ... ... 93.250 2 95.250 142000 0.013 0 0.013 ... ... 0.000093
0.001364 ... ... 91.250 2 93.250 144000 0.013 0 0.013 ... ... 0.000098
0.001421 ... ... 89.250 2 91.250 146000 0.013 0 0.013 ... ... 0.000103
0.001481 ... ... 87.250 2 89.250 148000 0.013 0 0.013 ... ... 0.000108
0.001544 ... ... 85.250 2 87.250 150000 0.013 0 0.013 ... ... 0.000114
0.00161 ... ... 83.250 2 85.250 152000 0.013 0 0.013 ... ... 0.00012
0.00168 ... ... 81.250 2 83.250 154000 0.013 0 0.013 ... ... 0.000126
0.001753 ... ... 79.250 2 81.250 156000 0.013 0 0.013 ... ... 0.000133
0.001792 ... ... 78.250 2 80.250 157000 0.013 0 0.013 ... ... 0.000137
0.001831 ... ... 77.250 2 79.250 158000 0.013 0 0.013 ... ... 0.000141
0.001872 ... ... 76.250 2 78.250 159000 0.013 0 0.013 ... ... 0.000145
0.001914 ... ... 75.250 2 77.250 160000 0.013 0 0.013 ... ... 0.000149
0.001957 ... ... 74.250 2 76.250 161000 0.013 0 0.013 ... ... 0.000153
0.002002 ... ... 73.250 2 75.250 162000 0.013 0 0.013 ... ... 0.000158
0.002047 ... ... 72.250 2 74.250 163000 0.013 0 0.013 ... ... 0.000162
0.002095 ... ... 71.250 2 73.250 164000 0.013 0 0.013 ... ... 0.000167
0.002143 ... ... 70.250 2 72.250 165000 0.013 0 0.013 ... ... 0.000172
0.002193 ... ... 69.250 2 71.250 166000 0.013 0 0.013 ... ... 0.000177
0.002245 ... ... 68.250 2 70.250 167000 0.013 0 0.013 ... ... 0.000183
0.002298 ... ... 67.250 2 69.250 168000 0.013 0 0.013 ... ... 0.000188
0.002354 ... ... 66.250 2 68.250 169000 0.013 0 0.013 ... ... 0.000194
0.00241 ... ... 65.250 2 67.250 170000 0.013 0 0.013 ... ... 0.0002
0.002469 ... ... 64.250 2 66.250 171000 0.013 0 0.013 ... ... 0.000207
0.00253 ... ... 63.250 2 65.250 172000 0.013 0 0.013 ... ... 0.000213
0.002593 ... ... 62.250 2 64.250 173000 0.013 0 0.013 ... ... 0.00022
0.002658 ... ... 61.250 2 63.250 174000 0.013 0 0.013 ... ... 0.000228
0.002726 ... ... 60.250 2 62.250 175000 0.013 -0.012 0.025 ... ... 0.000235
0.002795 ... ... 59.250 2 61.250 176000 0.013 -0.012 0.025 ... ... 0.000243
0.002868 ... ... 58.250 2 60.250 177000 0.013 -0.012 0.025 ... ... 0.000252
0.002943 ... ... 57.250 2 59.250 178000 0.025 0 0.025 ... ... 0.000398
0.003021 ... ... 56.250 2 58.250 179000 0.025 0 0.025 ... ... 0.000412
0.003101 ... ... 55.250 2 57.250 180000 0.025 0 0.025 ... ... 0.000427
0.003185 ... ... 54.250 2 56.250 181000 0.025 0 0.025 ... ... 0.000442
0.003273 ... ... 53.250 2 55.250 182000 0.025 0 0.025 ... ... 0.000458
0.003363 ... ... 52.250 2 54.250 183000 0.025 0 0.025 ... ... 0.000475
0.003457 ... ... 51.250 2 53.250 184000 0.025 0 0.025 0.025 0.025 0.000493
0.003556 ... ... 50.250 2 52.250 185000 0.025 0 0.025 0.025 0.025 0.000512
0.003658 ... ... 49.250 2 51.250 186000 0.025 -0.025 0.050 ... ... 0.000531
0.003765 ... ... 48.250 2 50.250 187000 0.025 -0.025 0.050 ... ... 0.000552
0.003876 ... ... 47.250 2 49.250 188000 0.025 -0.025 0.050 ... ... 0.000574
0.003992 ... ... 46.250 2 48.250 189000 0.025 -0.025 0.050 ... ... 0.000598
0.004113 ... ... 45.250 2 47.250 190000 0.050 0 0.050 ... ... 0.000944
0.00424 ... ... 44.275 1.975 46.250 191000 0.050 0 0.050 ... ... 0.000983
0.004373 ... ... 43.275 1.975 45.250 192000 0.050 0 0.050 0.050 0.050 0.001024
0.004512 ... ... 42.275 1.975 44.250 193000 0.050 -0.025 0.075 ... ... 0.001068
0.004658 ... ... 41.275 1.975 43.250 194000 0.050 -0.025 0.075 0.050 0.050 0.001114
0.004818 ... ... 40.275 2 42.275 195000 0.050 -0.025 0.075 0.050 0.050 0.001164
0.004979 ... ... 39.275 2 41.275 196000 0.050 -0.025 0.075 ... ... 0.001217
0.005148 ... ... 38.275 2 40.275 197000 0.050 -0.025 0.075 ... ... 0.001274
0.005326 ... ... 37.300 1.975 39.275 198000 0.050 0 0.050 0.050 0.050 0.001334
0.005513 ... ... 36.300 1.975 38.275 199000 0.075 0 0.075 0.075 0.075 0.001748
0.005711 ... ... 35.300 1.975 37.275 200000 0.100 0.025 0.075 0.100 0.100 0.00213
0.00592 ... ... 34.300 1.975 36.275 201000 0.075 -0.025 0.100 ... ... 0.001925
0.006141 ... ... 33.325 1.950 35.275 202000 0.075 -0.050 0.125 ... ... 0.002024
0.00638 ... ... 32.325 1.975 34.300 203000 0.075 -0.050 0.125 ... ... 0.002131
0.006628 ... ... 31.325 1.975 33.300 204000 0.100 0.025 0.075 0.100 0.100 0.002602
0.006892 ... ... 30.350 1.950 32.300 205000 0.100 -0.050 0.150 ... ... 0.002744
0.007172 31.250 31.250 29.350 1.950 31.300 206000 0.100 -0.050 0.150 0.100 0.100 0.002899
0.007474 ... ... 28.375 1.950 30.325 207000 0.100 -0.050 0.150 ... ... 0.003068
0.007792 ... ... 27.375 1.950 29.325 208000 0.125 -0.050 0.175 0.150 0.125 0.003615
0.008134 ... ... 26.400 1.950 28.350 209000 0.125 -0.050 0.175 ... ... 0.003836
0.008498 ... ... 25.400 1.950 27.350 210000 0.175 0.025 0.150 0.175 0.175 0.004726
0.008889 ... ... 24.425 1.925 26.350 211000 0.150 -0.050 0.200 0.150 0.150 0.004709
0.009307 ... ... 23.425 1.950 25.375 212000 0.200 0.025 0.175 0.200 0.200 0.005657
0.007371 22.625 22.625 24.400 -1.775 22.625 213000 0.175 -0.050 0.225 ... ... 0.005728
0.010245 ... ... 21.475 1.925 23.400 214000 0.225 0.025 0.200 0.225 0.225 0.006761
0.010767 22.300 22.300 20.500 1.925 22.425 215000 0.225 0.025 0.200 0.225 0.225 0.007253
0.011331 ... ... 19.525 1.925 21.450 216000 0.250 0.025 0.225 0.250 0.225 0.008098
0.01082 18.825 18.825 20.475 -1.650 18.825 217000 0.250 -0.075 0.325 ... ... 0.008735
0.012608 17.900 17.750 17.575 1.925 19.500 218000 0.275 -0.100 0.375 0.275 0.275 0.009749
0.013334 ... ... 16.625 1.900 18.525 219000 0.300 -0.100 0.400 0.350 0.325 0.010865
0.014516 17.075 17.075 17.550 -0.475 17.075 220000 0.350 0.025 0.325 0.350 0.325 0.012342
0.014975 ... ... 14.750 1.850 16.600 221000 0.375 -0.150 0.525 0.425 0.425 0.013716
0.017044 14.250 14.250 15.625 -1.375 14.250 222000 0.425 0.025 0.400 0.425 0.425 0.015463
0.018523 13.200 13.200 14.675 -1.475 13.200 223000 0.550 0.100 0.450 0.575 0.500 0.01777
0.01805 ... ... 12 1.750 13.750 224000 0.625 0.100 0.525 0.625 0.625 0.019903
0.01925 ... ... 11.100 1.725 12.825 225000 0.750 0.175 0.575 0.750 0.625 0.022305
0.02058 ... ... 10.250 1.650 11.900 226000 0.800 0.125 0.675 0.825 0.800 0.024857
0.02199 10.075 10.075 9.400 1.600 11 227000 0.925 0.175 0.750 0.975 0.925 0.027684
0.023558 10.175 10.175 8.575 1.525 10.100 228000 1.100 0.225 0.875 1.100 1.075 0.03057
0.025115 ... ... 7.775 1.475 9.250 229000 1.250 0.250 1 1.275 1.125 0.033777
0.02684 8.525 6.925 7 1.400 8.400 230000 1.450 0.275 1.175 1.550 1.200 0.036954
0.028635 ... ... 6.275 1.300 7.575 231000 1.675 0.325 1.350 1.675 1.375 0.040171
0.0353 6.075 6.075 6.800 -0.725 6.075 232000 2 0.425 1.575 2 1.925 0.042528
0.032056 6.075 6.075 4.900 1.150 6.050 233000 2.300 0.475 1.825 2.300 2.300 0.045285
0.042403 4.400 4.375 5.350 -0.975 4.375 234000 2.750 0.650 2.100 2.750 2.275 0.04617
0.043182 3.825 3.825 4.675 -0.850 3.825 235000 3.100 0.650 2.450 3.100 2.975 0.048489
0.045886 4.075 3 4.075 -0.950 3.125 236000 3.500 0.675 2.825 3.550 3.025 0.050217
0.045755 3.450 2.650 3.500 -0.850 2.650 237000 4.100 0.850 3.250 4.100 3.275 0.048853
0.040417 2.675 2.625 2.975 -0.350 2.625 238000 4.750 1.025 3.725 4.750 4.750 0.046816
0.040479 2.375 2.125 2.500 -0.375 2.125 239000 4.550 0.300 4.250 4.550 4.550 0.057752
0.038263 2.050 1.850 2.100 -0.250 1.850 240000 4.825 -1.475 6.300 4.800 4.800 0.048342
0.035031 1.800 1.800 1.300 0.425 1.725 241000 5.475 -1.550 7.025 ... ... 0
0.035487 1.025 1.025 1.400 -0.375 1.025 242000 6.150 -1.650 7.800 ... ... 0
0.032218 1.150 0.825 1.150 -0.325 0.825 243000 6.875 -1.725 8.600 ... ... 0
0.028849 0.725 0.700 0.925 -0.225 0.700 244000 7.675 -1.775 9.450 7.550 7.550 0
0.025549 0.575 0.550 0.750 -0.200 0.550 245000 8.475 -1.850 10.325 ... ... 0
0.023227 0.600 0.600 0.600 0 0.600 246000 9.350 -1.850 11.200 9.200 9.200 0
0.020659 0.525 0.525 0.400 0.100 0.500 247000 10.225 -1.900 12.125 ... ... 0
0.017611 0.375 0.350 0.400 -0.050 0.350 248000 11.800 0.650 11.150 11.800 11.800 0
0.016103 ... ... 0.275 0.075 0.350 249000 12.075 -1.925 14 ... ... 0
0.013875 ... ... 0.225 0.050 0.275 250000 13 -1.950 14.950 ... ... 0
0.012012 ... ... 0.200 0.025 0.225 251000 13.975 -1.950 15.925 ... ... 0
0.010664 0.200 0.150 0.175 0.025 0.200 252000 14.925 -1.975 16.900 ... ... 0
0.009417 ... ... 0.150 0.025 0.175 253000 15.900 -1.975 17.875 ... ... 0
0.008246 ... ... 0.125 0.025 0.150 254000 16.875 -1.975 18.850 ... ... 0
0.006457 0.100 0.100 0.125 -0.025 0.100 255000 17.850 -1.975 19.825 ... ... 0
0.006031 0.125 0.125 0.100 0 0.100 256000 18.825 -2 20.825 ... ... 0
0.005651 ... ... 0.100 0 0.100 257000 19.825 -1.975 21.800 ... ... 0
0.004624 ... ... 0.075 0 0.075 258000 20.800 -2 22.800 ... ... 0
0.004351 ... ... 0.075 0 0.075 259000 21.800 -2 23.800 ... ... 0
0.004105 0.075 0.075 0.075 0 0.075 260000 22.800 -1.975 24.775 ... ... 0
0.003882 ... ... 0.050 0.025 0.075 261000 23.775 -2 25.775 ... ... 0
0.002973 ... ... 0.050 0 0.050 262000 24.775 -2 26.775 ... ... 0
0.002819 ... ... 0.050 0 0.050 263000 25.775 -2 27.775 ... ... 0
0.002679 ... ... 0.050 0 0.050 264000 26.775 -2 28.775 ... ... 0
0.00255 ... ... 0.050 0 0.050 265000 27.775 -2 29.775 ... ... 0
0.002432 ... ... 0.050 0 0.050 266000 28.775 -1.975 30.750 ... ... 0
0.002322 ... ... 0.025 0.025 0.050 267000 29.775 -1.975 31.750 ... ... 0
0.002221 ... ... 0.025 0.025 0.050 268000 30.750 -2 32.750 ... ... 0
0.00142 ... ... 0.025 0 0.025 269000 31.750 -2 33.750 ... ... 0
0.00136 ... ... 0.025 0 0.025 270000 32.750 -2 34.750 ... ... 0
0.001304 ... ... 0.025 0 0.025 271000 33.750 -2 35.750 ... ... 0
0.001252 ... ... 0.025 0 0.025 272000 34.750 -2 36.750 ... ... 0
0.001204 ... ... 0.025 0 0.025 273000 35.750 -2 37.750 ... ... 0
0.001158 0.025 0.025 0.025 0 0.025 274000 36.750 -2 38.750 ... ... 0
0.001116 ... ... 0.025 0 0.025 275000 37.750 -2 39.750 ... ... 0
0.001076 ... ... 0.013 0.012 0.025 276000 38.750 -2 40.750 ... ... 0
0.000686 ... ... 0.013 0 0.013 277000 39.750 -2 41.750 ... ... 0
0.000662 ... ... 0.013 0 0.013 278000 40.750 -2 42.750 ... ... 0
0.000639 ... ... 0.013 0 0.013 279000 41.750 -2 43.750 ... ... 0
0.000618 ... ... 0.013 0 0.013 280000 42.750 -2 44.750 ... ... 0
0.000598 ... ... 0.013 0 0.013 281000 43.750 -2 45.750 ... ... 0
0.000579 ... ... 0.013 0 0.013 282000 44.750 -2 46.750 ... ... 0
0.000561 ... ... 0.013 0 0.013 283000 45.750 -2 47.750 ... ... 0
0.000544 ... ... 0.013 0 0.013 284000 46.750 -2 48.750 ... ... 0
0.000528 ... ... 0.013 0 0.013 285000 47.750 -2 49.750 ... ... 0
0.000513 ... ... 0.013 0 0.013 286000 48.750 -2 50.750 ... ... 0
0.000498 ... ... 0.013 0 0.013 287000 49.750 -2 51.750 ... ... 0
0.000484 ... ... 0.013 0 0.013 288000 50.750 -2 52.750 ... ... 0
0.000471 ... ... 0.013 0 0.013 289000 51.750 -2 53.750 ... ... 0
0.000458 ... ... 0.013 0 0.013 290000 52.750 -2 54.750 ... ... 0
0.000446 ... ... 0.013 0 0.013 291000 53.750 -2 55.750 ... ... 0
0.000435 ... ... 0.013 0 0.013 292000 54.750 -2 56.750 ... ... 0
0.000424 ... ... 0.013 0 0.013 293000 55.750 -2 57.750 ... ... 0
0.000413 ... ... 0.013 0 0.013 294000 56.750 -2 58.750 ... ... 0
0.000403 ... ... 0.013 0 0.013 295000 57.750 -2 59.750 ... ... 0
0.000393 ... ... 0.013 0 0.013 296000 58.750 -2 60.750 ... ... 0
0.000384 ... ... 0.013 0 0.013 297000 59.750 -2 61.750 ... ... 0
0.000375 ... ... 0.013 0 0.013 298000 60.750 -2 62.750 ... ... 0
0.000367 ... ... 0.013 0 0.013 299000 61.750 -2 63.750 ... ... 0
0.000359 ... ... 0.013 0 0.013 300000 62.750 -2 64.750 ... ... 0
0.000351 ... ... 0.013 0 0.013 301000 63.750 -2 65.750 ... ... 0
0.000343 ... ... 0.013 0 0.013 302000 64.750 -2 66.750 ... ... 0
0.000336 ... ... 0.013 0 0.013 303000 65.750 -2 67.750 ... ... 0
0.000329 ... ... 0.013 0 0.013 304000 66.750 -2 68.750 ... ... 0
0.000322 ... ... 0.013 0 0.013 305000 67.750 -2 69.750 ... ... 0
0.000315 ... ... 0.013 0 0.013 306000 68.750 -2 70.750 ... ... 0
0.000309 ... ... 0.013 0 0.013 307000 69.750 -2 71.750 ... ... 0
0.000303 ... ... 0.013 0 0.013 308000 70.750 -2 72.750 ... ... 0
0.000297 ... ... 0.013 0 0.013 309000 71.750 -2 73.750 ... ... 0
0.000292 ... ... 0.013 0 0.013 310000 72.750 -2 74.750 ... ... 0
0.000286 ... ... 0.013 0 0.013 311000 73.750 -2 75.750 ... ... 0
0.000281 ... ... 0.013 0 0.013 312000 74.750 -2 76.750 ... ... 0
0.000271 ... ... 0.013 0 0.013 314000 76.750 -2 78.750 ... ... 0
0.000261 ... ... 0.013 0 0.013 316000 78.750 -2 80.750 ... ... 0
0.000252 ... ... 0.013 0 0.013 318000 80.750 -2 82.750 ... ... 0
0.000244 ... ... 0.013 0 0.013 320000 82.750 -2 84.750 ... ... 0
0.000236 ... ... 0.013 0 0.013 322000 84.750 -2 86.750 ... ... 0
0.000229 ... ... 0.013 0 0.013 324000 86.750 -2 88.750 ... ... 0
0.000222 ... ... 0.013 0 0.013 326000 88.750 -2 90.750 ... ... 0
0.000215 ... ... 0.013 0 0.013 328000 90.750 -2 92.750 ... ... 0
0.000209 ... ... 0.013 0 0.013 330000 92.750 -2 94.750 ... ... 0
0.000203 ... ... 0.013 0 0.013 332000 94.750 -2 96.750 ... ... 0
0.000197 ... ... 0.013 0 0.013 334000 96.750 -2 98.750 ... ... 0
0.000192 ... ... 0.013 0 0.013 336000 98.750 -2 100.750 ... ... 0
0.000187 ... ... 0.013 0 0.013 338000 100.750 -2 102.750 ... ... 0
0.000182 ... ... 0.013 0 0.013 340000 102.750 -2 104.750 ... ... 0
0.000177 ... ... 0.013 0 0.013 342000 104.750 -2 106.750 ... ... 0
0.000173 ... ... 0.013 0 0.013 344000 106.750 -2 108.750 ... ... 0
0.000168 ... ... 0.013 0 0.013 346000 108.750 -2 110.750 ... ... 0
0.000164 ... ... 0.013 0 0.013 348000 110.750 -2 112.750 ... ... 0
0.000161 ... ... 0.013 0 0.013 350000 112.750 -2 114.750 ... ... 0
0.000157 ... ... 0.013 0 0.013 352000 114.750 -2 116.750 ... ... 0
0.000153 ... ... 0.013 0 0.013 354000 116.750 -2 118.750 ... ... 0
0.00015 ... ... 0.013 0 0.013 356000 118.750 -2 120.750 ... ... 0
0.000147 ... ... 0.013 0 0.013 358000 120.750 -2 122.750 ... ... 0
0.000144 ... ... 0.013 0 0.013 360000 122.750 -2 124.750 ... ... 0
0.000141 ... ... 0.013 0 0.013 362000 124.750 -2 126.750 ... ... 0
0.000138 ... ... 0.013 0 0.013 364000 126.750 -2 128.750 ... ... 0
0.000135 ... ... 0.013 0 0.013 366000 128.750 -2 130.750 ... ... 0
0.000132 ... ... 0.013 0 0.013 368000 130.750 -2 132.750 ... ... 0
0.00013 ... ... 0.013 0 0.013 370000 132.750 -2 134.750 ... ... 0
0.000127 ... ... 0.013 0 0.013 372000 134.750 -2 136.750 ... ... 0
0.000125 ... ... 0.013 0 0.013 374000 136.750 -2 138.750 ... ... 0

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.