DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 209.825
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
0.000264 ... ... 107.675 -1.850 105.825 104000 0.013 0 0.013 ... ... 0.000063
0.000273 ... ... 105.675 -1.850 103.825 106000 0.013 0 0.013 ... ... 0.000066
0.000284 ... ... 103.675 -1.850 101.825 108000 0.013 0 0.013 ... ... 0.000069
0.000294 ... ... 101.675 -1.850 99.825 110000 0.013 0 0.013 ... ... 0.000073
0.000306 ... ... 99.675 -1.850 97.825 112000 0.013 0 0.013 ... ... 0.000077
0.000317 ... ... 97.675 -1.850 95.825 114000 0.013 0 0.013 ... ... 0.000081
0.000329 ... ... 95.675 -1.850 93.825 116000 0.013 0 0.013 ... ... 0.000085
0.000342 ... ... 93.675 -1.850 91.825 118000 0.013 0 0.013 ... ... 0.000089
0.000355 ... ... 91.675 -1.850 89.825 120000 0.013 0 0.013 ... ... 0.000094
0.000369 ... ... 89.675 -1.850 87.825 122000 0.013 0 0.013 ... ... 0.000099
0.000383 ... ... 87.675 -1.850 85.825 124000 0.013 0 0.013 ... ... 0.000105
0.000398 ... ... 85.675 -1.850 83.825 126000 0.013 0 0.013 ... ... 0.000111
0.000414 ... ... 83.675 -1.850 81.825 128000 0.013 0 0.013 ... ... 0.000117
0.000431 ... ... 81.675 -1.850 79.825 130000 0.013 0 0.013 ... ... 0.000124
0.000448 ... ... 79.675 -1.850 77.825 132000 0.013 0 0.013 ... ... 0.000131
0.000467 ... ... 77.675 -1.850 75.825 134000 0.013 0 0.013 ... ... 0.000139
0.000486 ... ... 75.675 -1.850 73.825 136000 0.013 0 0.013 ... ... 0.000147
0.000507 ... ... 73.675 -1.850 71.825 138000 0.013 0 0.013 ... ... 0.000156
0.000528 ... ... 71.675 -1.850 69.825 140000 0.013 0 0.013 ... ... 0.000166
0.000551 ... ... 69.675 -1.850 67.825 142000 0.013 0 0.013 ... ... 0.000177
0.000576 ... ... 67.675 -1.850 65.825 144000 0.013 0 0.013 ... ... 0.000188
0.000602 ... ... 65.675 -1.850 63.825 146000 0.013 0 0.013 ... ... 0.000201
0.00063 ... ... 63.675 -1.850 61.825 148000 0.013 0 0.013 ... ... 0.000215
0.000659 ... ... 61.675 -1.850 59.825 150000 0.013 0 0.013 ... ... 0.00023
0.000691 ... ... 59.675 -1.850 57.825 152000 0.013 0 0.013 ... ... 0.000246
0.000724 ... ... 57.675 -1.850 55.825 154000 0.013 0 0.013 ... ... 0.000265
0.000742 ... ... 56.675 -1.850 54.825 155000 0.013 0 0.013 ... ... 0.000274
0.000761 ... ... 55.675 -1.850 53.825 156000 0.013 0 0.013 ... ... 0.000285
0.00078 ... ... 54.675 -1.850 52.825 157000 0.013 0 0.013 ... ... 0.000295
0.0008 ... ... 53.675 -1.850 51.825 158000 0.013 0 0.013 ... ... 0.000307
0.000821 ... ... 52.675 -1.850 50.825 159000 0.013 0 0.013 ... ... 0.000319
0.000842 ... ... 51.675 -1.850 49.825 160000 0.013 0 0.013 ... ... 0.000332
0.000865 ... ... 50.675 -1.850 48.825 161000 0.013 0 0.013 ... ... 0.000345
0.000888 ... ... 49.675 -1.850 47.825 162000 0.013 0 0.013 ... ... 0.000359
0.000913 ... ... 48.675 -1.850 46.825 163000 0.013 0 0.013 ... ... 0.000374
0.000938 ... ... 47.675 -1.850 45.825 164000 0.013 0 0.013 ... ... 0.00039
0.000965 ... ... 46.675 -1.850 44.825 165000 0.013 0 0.013 ... ... 0.000407
0.000993 ... ... 45.675 -1.850 43.825 166000 0.013 0 0.013 ... ... 0.000425
0.001022 ... ... 44.675 -1.850 42.825 167000 0.013 0 0.013 ... ... 0.000444
0.001052 ... ... 43.675 -1.850 41.825 168000 0.013 0 0.013 ... ... 0.000464
0.001084 ... ... 42.675 -1.850 40.825 169000 0.013 0 0.013 ... ... 0.000486
0.001118 ... ... 41.675 -1.850 39.825 170000 0.013 0 0.013 ... ... 0.000509
0.001153 ... ... 40.675 -1.850 38.825 171000 0.013 0 0.013 ... ... 0.000534
0.00119 ... ... 39.675 -1.850 37.825 172000 0.013 0 0.013 ... ... 0.000561
0.00123 ... ... 38.675 -1.850 36.825 173000 0.013 0 0.013 ... ... 0.000589
0.001271 ... ... 37.675 -1.850 35.825 174000 0.013 0 0.013 ... ... 0.00062
0.001315 ... ... 36.675 -1.850 34.825 175000 0.013 0 0.013 ... ... 0.000653
0.001362 ... ... 35.675 -1.850 33.825 176000 0.013 0 0.013 ... ... 0.000689
0.001411 ... ... 34.675 -1.850 32.825 177000 0.025 0 0.025 ... ... 0.001093
0.001463 ... ... 33.675 -1.850 31.825 178000 0.025 0 0.025 ... ... 0.001155
0.001519 ... ... 32.675 -1.850 30.825 179000 0.025 0 0.025 ... ... 0.001222
0.001579 ... ... 31.675 -1.850 29.825 180000 0.025 0 0.025 ... ... 0.001296
0.001642 ... ... 30.675 -1.850 28.825 181000 0.025 0 0.025 ... ... 0.001376
0.001711 ... ... 29.675 -1.850 27.825 182000 0.025 0 0.025 ... ... 0.001463
0.001784 ... ... 28.675 -1.850 26.825 183000 0.025 0 0.025 0.025 0.025 0.001559
0.0026 ... ... 27.675 -1.825 25.850 184000 0.025 0 0.025 0.025 0.025 0.001665
0.002746 ... ... 26.675 -1.825 24.850 185000 0.025 0 0.025 ... ... 0.001783
0.002906 ... ... 25.700 -1.850 23.850 186000 0.050 0.025 0.025 ... ... 0.002818
0.003082 ... ... 24.700 -1.850 22.850 187000 0.050 0.025 0.025 ... ... 0.003025
0.003278 ... ... 23.700 -1.850 21.850 188000 0.050 0 0.050 ... ... 0.003257
0.0043 ... ... 22.700 -1.825 20.875 189000 0.050 0 0.050 ... ... 0.003516
0.004615 ... ... 21.700 -1.825 19.875 190000 0.075 0.025 0.050 ... ... 0.004667
0.00497 ... ... 20.725 -1.850 18.875 191000 0.075 0 0.075 ... ... 0.005065
0.00618 ... ... 19.725 -1.825 17.900 192000 0.075 0 0.075 ... ... 0.005518
0.006716 ... ... 18.750 -1.850 16.900 193000 0.100 0.025 0.075 0.075 0.075 0.006877
0.008109 ... ... 17.750 -1.825 15.925 194000 0.125 0.025 0.100 ... ... 0.008285
0.009601 ... ... 16.775 -1.825 14.950 195000 0.150 0.025 0.125 0.150 0.075 0.009791
0.011237 ... ... 15.800 -1.825 13.975 196000 0.175 0.025 0.150 0.175 0.150 0.011441
0.013067 ... ... 14.825 -1.825 13 197000 0.200 0.025 0.175 0.225 0.175 0.013283
0.015636 ... ... 13.850 -1.800 12.050 198000 0.250 0.050 0.200 0.200 0.200 0.015832
0.018412 12.850 12.850 12.900 -1.800 11.100 199000 0.300 0.050 0.250 0.325 0.225 0.018589
0.021783 ... ... 11.950 -1.775 10.175 200000 0.375 0.100 0.275 0.375 0.175 0.021919
0.025432 ... ... 11 -1.750 9.250 201000 0.450 0.100 0.350 0.375 0.250 0.025527
0.029651 9.925 9.925 10.075 -1.700 8.375 202000 0.550 0.125 0.425 0.350 0.275 0.029633
0.034116 ... ... 9.175 -1.675 7.500 203000 0.675 0.175 0.500 0.675 0.300 0.034134
0.038906 ... ... 8.275 -1.625 6.650 204000 0.850 0.225 0.625 0.775 0.475 0.038789
0.043709 ... ... 7.425 -1.575 5.850 205000 1.050 0.300 0.750 1.050 0.450 0.043507
0.048212 7.900 7.350 6.575 -1.475 5.100 206000 1.275 0.350 0.925 1.200 0.550 0.048276
0.05217 5.675 5.600 5.800 -1.400 4.400 207000 1.575 0.450 1.125 1.650 0.700 0.052227
0.055396 ... ... 5.025 -1.275 3.750 208000 1.925 0.550 1.375 1.975 0.925 0.055438
0.057752 3.250 3.250 4.325 -1.175 3.150 209000 2.325 0.650 1.675 2.350 1.075 0.057772
0.059123 4.525 2.675 3.675 -1.075 2.600 210000 2.775 0.750 2.025 2.750 1.400 0.059118
0.058323 3.625 2.200 3.100 -0.950 2.150 211000 3.325 0.900 2.425 2.825 1.900 0.058294
0.056458 3.500 1.750 2.575 -0.825 1.750 212000 3.925 1.025 2.900 3.900 2.125 0.056408
0.053577 3 1.350 2.125 -0.725 1.400 213000 4.575 1.125 3.450 4.225 2.650 0.053513
0.04942 2.450 1.100 1.725 -0.600 1.125 214000 5.300 1.250 4.050 5.025 3.300 0.049353
0.044699 1.975 0.900 1.375 -0.475 0.900 215000 6.075 1.375 4.700 6 3.425 0.044642
0.039822 1.375 0.875 1.125 -0.425 0.700 216000 6.875 1.450 5.425 6.700 4.150 0.03979
0.034827 1.125 0.600 0.900 -0.325 0.575 217000 7.725 1.525 6.200 7.250 6.700 0.034815
0.030119 1.050 0.425 0.725 -0.275 0.450 218000 8.625 1.600 7.025 ... ... 0.030177
0.025985 0.750 0.400 0.575 -0.200 0.375 219000 9.525 1.625 7.900 7.125 6.425 0.025827
0.022163 0.575 0.300 0.475 -0.175 0.300 220000 10.450 1.675 8.775 ... ... 0.021948
0.018982 0.400 0.250 0.375 -0.125 0.250 221000 11.400 1.700 9.700 ... ... 0.018739
0.016026 0.425 0.325 0.325 -0.125 0.200 222000 12.375 1.750 10.625 10.650 10.650 0.016365
0.013886 0.300 0.300 0.250 -0.075 0.175 223000 13.325 1.750 11.575 10.575 10 0.013622
0.011961 0.250 0.150 0.225 -0.075 0.150 224000 14.300 1.775 12.525 ... ... 0.011708
0.010191 0.200 0.125 0.175 -0.050 0.125 225000 15.275 1.800 13.475 14.625 11.500 0.00995
0.008521 0.175 0.175 0.150 -0.050 0.100 226000 16.275 1.825 14.450 ... ... 0.009172
0.007852 0.150 0.150 0.125 -0.025 0.100 227000 17.250 1.825 15.425 ... ... 0.007682
0.006368 ... ... 0.125 -0.050 0.075 228000 18.250 1.825 16.425 ... ... 0.007148
0.005909 0.100 0.100 0.100 -0.025 0.075 229000 19.225 1.825 17.400 ... ... 0.005814
0.005505 ... ... 0.100 -0.025 0.075 230000 20.225 1.825 18.400 ... ... 0.005458
0.00419 ... ... 0.075 -0.025 0.050 231000 21.225 1.850 19.375 ... ... 0.00514
0.003922 ... ... 0.075 -0.025 0.050 232000 22.200 1.825 20.375 ... ... 0.003964
0.003682 ... ... 0.075 -0.025 0.050 233000 23.200 1.825 21.375 ... ... 0.003767
0.003466 ... ... 0.050 0 0.050 234000 24.200 1.825 22.375 ... ... 0.003589
0.003271 ... ... 0.050 0 0.050 235000 25.200 1.850 23.350 ... ... 0.003427
0.003094 ... ... 0.050 0 0.050 236000 26.200 1.850 24.350 ... ... 0.003279
0.002933 0.050 0.050 0.050 0 0.050 237000 27.200 1.850 25.350 ... ... 0.003144
0.002785 0.050 0.050 0.050 0 0.050 238000 28.200 1.850 26.350 ... ... 0.00302
0.00265 ... ... 0.050 0 0.050 239000 29.200 1.850 27.350 ... ... 0.002906
0.002526 ... ... 0.025 0.025 0.050 240000 30.200 1.850 28.350 ... ... 0.0028
0.001616 ... ... 0.025 0 0.025 241000 31.200 1.875 29.325 ... ... 0.002702
0.001543 ... ... 0.025 0 0.025 242000 32.175 1.850 30.325 ... ... 0.001967
0.001475 ... ... 0.025 0 0.025 243000 33.175 1.850 31.325 ... ... 0.001916
0.001412 ... ... 0.025 0 0.025 244000 34.175 1.850 32.325 ... ... 0.001868
0.001354 ... ... 0.025 0 0.025 245000 35.175 1.850 33.325 ... ... 0.001822
0.0013 ... ... 0.025 0 0.025 246000 36.175 1.850 34.325 ... ... 0.001779
0.001249 ... ... 0.025 0 0.025 247000 37.175 1.850 35.325 ... ... 0.001738
0.001202 ... ... 0.025 0 0.025 248000 38.175 1.850 36.325 ... ... 0.0017
0.001157 ... ... 0.025 0 0.025 249000 39.175 1.850 37.325 ... ... 0.001663
0.001116 ... ... 0.025 0 0.025 250000 40.175 1.850 38.325 ... ... 0.001628
0.001077 ... ... 0.025 0 0.025 251000 41.175 1.850 39.325 ... ... 0.001595
0.000687 ... ... 0.013 0 0.013 252000 42.175 1.850 40.325 ... ... 0.001564
0.000663 ... ... 0.013 0 0.013 253000 43.175 1.850 41.325 ... ... 0.001534
0.000641 ... ... 0.013 0 0.013 254000 44.175 1.850 42.325 ... ... 0.001505
0.00062 ... ... 0.013 0 0.013 255000 45.175 1.850 43.325 ... ... 0.001478
0.0006 ... ... 0.013 0 0.013 256000 46.175 1.850 44.325 ... ... 0.001451
0.000582 ... ... 0.013 0 0.013 257000 47.175 1.850 45.325 ... ... 0.001426
0.000564 ... ... 0.013 0 0.013 258000 48.175 1.850 46.325 ... ... 0.001402
0.000548 ... ... 0.013 0 0.013 259000 49.175 1.850 47.325 ... ... 0.001379
0.000532 ... ... 0.013 0 0.013 260000 50.175 1.850 48.325 ... ... 0.001357
0.000517 ... ... 0.013 0 0.013 261000 51.175 1.850 49.325 ... ... 0.001336
0.000502 ... ... 0.013 0 0.013 262000 52.175 1.850 50.325 ... ... 0.001315
0.000488 ... ... 0.013 0 0.013 263000 53.175 1.850 51.325 ... ... 0.001296
0.000475 ... ... 0.013 0 0.013 264000 54.175 1.850 52.325 ... ... 0.001277
0.000463 ... ... 0.013 0 0.013 265000 55.175 1.850 53.325 ... ... 0.001258
0.000451 ... ... 0.013 0 0.013 266000 56.175 1.850 54.325 ... ... 0.001241
0.00044 ... ... 0.013 0 0.013 267000 57.175 1.850 55.325 ... ... 0.001224
0.000429 ... ... 0.013 0 0.013 268000 58.175 1.850 56.325 ... ... 0.001207
0.000418 ... ... 0.013 0 0.013 269000 59.175 1.850 57.325 ... ... 0.001192
0.000409 ... ... 0.013 0 0.013 270000 60.175 1.850 58.325 ... ... 0.001176
0.000399 ... ... 0.013 0 0.013 271000 61.175 1.850 59.325 ... ... 0.001161
0.00039 ... ... 0.013 0 0.013 272000 62.175 1.850 60.325 ... ... 0.001147
0.000381 ... ... 0.013 0 0.013 273000 63.175 1.850 61.325 ... ... 0.001133
0.000372 ... ... 0.013 0 0.013 274000 64.175 1.850 62.325 ... ... 0.00112
0.000357 ... ... 0.013 0 0.013 276000 66.175 1.850 64.325 ... ... 0.001094
0.000342 ... ... 0.013 0 0.013 278000 68.175 1.850 66.325 ... ... 0.00107
0.000328 ... ... 0.013 0 0.013 280000 70.175 1.850 68.325 ... ... 0.001047
0.000315 ... ... 0.013 0 0.013 282000 72.175 1.850 70.325 ... ... 0.001026
0.000303 ... ... 0.013 0 0.013 284000 74.175 1.850 72.325 ... ... 0.001005
0.000292 ... ... 0.013 0 0.013 286000 76.175 1.850 74.325 ... ... 0.000986
0.000282 ... ... 0.013 0 0.013 288000 78.175 1.850 76.325 ... ... 0.000968
0.000272 ... ... 0.013 0 0.013 290000 80.175 1.850 78.325 ... ... 0.00095
0.000263 ... ... 0.013 0 0.013 292000 82.175 1.850 80.325 ... ... 0.000934
0.000254 ... ... 0.013 0 0.013 294000 84.175 1.850 82.325 ... ... 0.000918
0.000246 ... ... 0.013 0 0.013 296000 86.175 1.850 84.325 ... ... 0.000903
0.000239 ... ... 0.013 0 0.013 298000 88.175 1.850 86.325 ... ... 0.000889
0.000231 ... ... 0.013 0 0.013 300000 90.175 1.850 88.325 ... ... 0.000875
0.000224 ... ... 0.013 0 0.013 302000 92.175 1.850 90.325 ... ... 0.000862
0.000218 ... ... 0.013 0 0.013 304000 94.175 1.850 92.325 ... ... 0.00085
0.000212 ... ... 0.013 0 0.013 306000 96.175 1.850 94.325 ... ... 0.000838
0.000206 ... ... 0.013 0 0.013 308000 98.175 1.850 96.325 ... ... 0.000826
0.000201 ... ... 0.013 0 0.013 310000 100.175 1.850 98.325 ... ... 0.000815
0.000195 ... ... 0.013 0 0.013 312000 102.175 1.850 100.325 ... ... 0.000805
0.00019 ... ... 0.013 0 0.013 314000 104.175 1.850 102.325 ... ... 0.000794
0.000185 ... ... 0.013 0 0.013 316000 106.175 1.850 104.325 ... ... 0.000785
0.000181 ... ... 0.013 0 0.013 318000 108.175 1.850 106.325 ... ... 0.000775
0.000177 ... ... 0.013 0 0.013 320000 110.175 1.850 108.325 ... ... 0.000766
0.000172 ... ... 0.013 0 0.013 322000 112.175 1.850 110.325 ... ... 0.000757
0.000168 ... ... 0.013 0 0.013 324000 114.175 1.850 112.325 ... ... 0.000749
0.000165 ... ... 0.013 0 0.013 326000 116.175 1.850 114.325 ... ... 0.000741
0.000161 ... ... 0.013 0 0.013 328000 118.175 1.850 116.325 ... ... 0.000733
0.000157 ... ... 0.013 0 0.013 330000 120.175 1.850 118.325 ... ... 0.000725

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.