DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.750
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
0.000096 ... ... 109.875 -3.125 106.750 104000 0.013 0 0.013 ... ... 0.000062
0.000099 ... ... 107.875 -3.125 104.750 106000 0.013 0 0.013 ... ... 0.000065
0.000103 ... ... 105.875 -3.125 102.750 108000 0.013 0 0.013 ... ... 0.000068
0.000107 ... ... 103.875 -3.125 100.750 110000 0.013 0 0.013 ... ... 0.000071
0.000111 ... ... 101.875 -3.125 98.750 112000 0.013 0 0.013 ... ... 0.000075
0.000115 ... ... 99.875 -3.125 96.750 114000 0.013 0 0.013 ... ... 0.000079
0.000119 ... ... 97.875 -3.125 94.750 116000 0.013 0 0.013 ... ... 0.000083
0.000124 ... ... 95.875 -3.125 92.750 118000 0.013 0 0.013 ... ... 0.000088
0.000128 ... ... 93.875 -3.125 90.750 120000 0.013 0 0.013 ... ... 0.000092
0.000133 ... ... 91.875 -3.125 88.750 122000 0.013 0 0.013 ... ... 0.000097
0.000138 ... ... 89.875 -3.125 86.750 124000 0.013 0 0.013 ... ... 0.000103
0.000144 ... ... 87.875 -3.125 84.750 126000 0.013 0 0.013 ... ... 0.000108
0.000149 ... ... 85.875 -3.125 82.750 128000 0.013 0 0.013 ... ... 0.000114
0.000155 ... ... 83.875 -3.125 80.750 130000 0.013 0 0.013 ... ... 0.000121
0.000162 ... ... 81.875 -3.125 78.750 132000 0.013 0 0.013 ... ... 0.000128
0.000168 ... ... 79.875 -3.125 76.750 134000 0.013 0 0.013 ... ... 0.000136
0.000175 ... ... 77.875 -3.125 74.750 136000 0.013 0 0.013 ... ... 0.000144
0.000183 ... ... 75.875 -3.125 72.750 138000 0.013 0 0.013 ... ... 0.000153
0.00019 ... ... 73.875 -3.125 70.750 140000 0.013 0 0.013 ... ... 0.000162
0.000198 ... ... 71.875 -3.125 68.750 142000 0.013 0 0.013 ... ... 0.000172
0.000207 ... ... 69.875 -3.125 66.750 144000 0.013 0 0.013 ... ... 0.000183
0.000216 ... ... 67.875 -3.125 64.750 146000 0.013 0 0.013 ... ... 0.000196
0.000226 ... ... 65.875 -3.125 62.750 148000 0.013 0 0.013 ... ... 0.000209
0.000237 ... ... 63.875 -3.125 60.750 150000 0.013 0 0.013 ... ... 0.000223
0.000248 ... ... 61.875 -3.125 58.750 152000 0.013 0 0.013 ... ... 0.000239
0.00026 ... ... 59.875 -3.125 56.750 154000 0.013 0 0.013 ... ... 0.000256
0.000266 ... ... 58.875 -3.125 55.750 155000 0.013 0 0.013 ... ... 0.000266
0.000273 ... ... 57.875 -3.125 54.750 156000 0.013 0 0.013 ... ... 0.000276
0.000279 ... ... 56.875 -3.125 53.750 157000 0.013 0 0.013 ... ... 0.000286
0.000286 ... ... 55.875 -3.125 52.750 158000 0.013 0 0.013 ... ... 0.000297
0.000294 ... ... 54.875 -3.125 51.750 159000 0.013 0 0.013 ... ... 0.000308
0.000301 ... ... 53.875 -3.125 50.750 160000 0.013 0 0.013 ... ... 0.00032
0.000309 ... ... 52.875 -3.125 49.750 161000 0.013 0 0.013 ... ... 0.000333
0.000318 ... ... 51.875 -3.125 48.750 162000 0.013 0 0.013 ... ... 0.000347
0.000326 ... ... 50.875 -3.125 47.750 163000 0.013 0 0.013 ... ... 0.000361
0.000335 ... ... 49.875 -3.125 46.750 164000 0.013 0 0.013 ... ... 0.000376
0.000344 ... ... 48.875 -3.125 45.750 165000 0.013 0 0.013 ... ... 0.000392
0.000354 ... ... 47.875 -3.125 44.750 166000 0.013 0 0.013 ... ... 0.000409
0.000364 ... ... 46.875 -3.125 43.750 167000 0.013 0 0.013 ... ... 0.000427
0.000375 ... ... 45.875 -3.125 42.750 168000 0.013 0 0.013 ... ... 0.000446
0.000386 ... ... 44.875 -3.125 41.750 169000 0.013 0 0.013 ... ... 0.000467
0.000398 ... ... 43.875 -3.125 40.750 170000 0.013 0 0.013 ... ... 0.000489
0.00041 ... ... 42.875 -3.125 39.750 171000 0.013 0 0.013 ... ... 0.000512
0.000423 ... ... 41.875 -3.125 38.750 172000 0.013 0 0.013 ... ... 0.000537
0.000437 ... ... 40.875 -3.125 37.750 173000 0.013 0 0.013 ... ... 0.000564
0.000451 ... ... 39.875 -3.125 36.750 174000 0.013 0 0.013 ... ... 0.000592
0.000467 ... ... 38.875 -3.125 35.750 175000 0.013 0 0.013 ... ... 0.000623
0.000483 ... ... 37.875 -3.125 34.750 176000 0.013 0 0.013 ... ... 0.000657
0.0005 ... ... 36.875 -3.125 33.750 177000 0.013 0 0.013 ... ... 0.000693
0.000518 ... ... 35.875 -3.125 32.750 178000 0.013 0 0.013 ... ... 0.000732
0.000537 ... ... 34.875 -3.125 31.750 179000 0.013 0 0.013 ... ... 0.000774
0.000558 ... ... 33.875 -3.125 30.750 180000 0.013 0 0.013 ... ... 0.00082
0.00058 ... ... 32.875 -3.125 29.750 181000 0.013 0 0.013 ... ... 0.000871
0.000603 ... ... 31.875 -3.125 28.750 182000 0.013 0 0.013 ... ... 0.000926
0.000628 ... ... 30.875 -3.125 27.750 183000 0.013 0 0.013 ... ... 0.000986
0.000655 ... ... 29.875 -3.125 26.750 184000 0.013 0 0.013 ... ... 0.001052
0.000684 ... ... 28.875 -3.125 25.750 185000 0.013 0 0.013 ... ... 0.001126
0.000716 ... ... 27.875 -3.125 24.750 186000 0.013 0 0.013 ... ... 0.001207
0.00075 ... ... 26.875 -3.125 23.750 187000 0.013 0 0.013 ... ... 0.001297
0.000787 ... ... 25.875 -3.125 22.750 188000 0.013 0 0.013 ... ... 0.001398
0.000828 ... ... 24.875 -3.125 21.750 189000 0.013 0 0.013 ... ... 0.001512
0.000872 ... ... 23.875 -3.125 20.750 190000 0.013 0 0.013 0.025 0.025 0.00164
0.000921 ... ... 22.875 -3.125 19.750 191000 0.013 0 0.013 ... ... 0.001785
0.000975 ... ... 21.875 -3.125 18.750 192000 0.013 0 0.013 ... ... 0.001951
0.001035 ... ... 20.875 -3.125 17.750 193000 0.013 0 0.013 ... ... 0.002142
0.001103 ... ... 19.875 -3.125 16.750 194000 0.013 0 0.013 ... ... 0.002362
0.001179 ... ... 18.875 -3.125 15.750 195000 0.013 0 0.013 ... ... 0.002621
0.001265 ... ... 17.875 -3.125 14.750 196000 0.013 0 0.013 ... ... 0.002924
0.001364 ... ... 16.875 -3.125 13.750 197000 0.013 -0.012 0.025 ... ... 0.003287
0.001479 ... ... 15.875 -3.125 12.750 198000 0.013 -0.012 0.025 ... ... 0.003725
0.001613 ... ... 14.900 -3.150 11.750 199000 0.013 -0.012 0.025 ... ... 0.004259
0.001772 ... ... 13.900 -3.150 10.750 200000 0.013 -0.012 0.025 0.025 0.025 0.004926
0.008606 ... ... 12.900 -3.125 9.775 201000 0.025 0 0.025 ... ... 0.008229
0.010135 ... ... 11.900 -3.125 8.775 202000 0.025 -0.025 0.050 0.050 0.050 0.009741
0.01216 ... ... 10.925 -3.150 7.775 203000 0.025 -0.025 0.050 0.050 0.050 0.011748
0.02007 ... ... 9.925 -3.125 6.800 204000 0.050 0 0.050 0.100 0.075 0.019816
0.029133 5.925 5.925 8.950 -3.125 5.825 205000 0.075 0 0.075 0.125 0.075 0.028957
0.043265 ... ... 7.975 -3.100 4.875 206000 0.125 0.025 0.100 0.125 0.100 0.043176
0.061967 ... ... 7 -3.050 3.950 207000 0.200 0.075 0.125 0.300 0.175 0.06194
0.085519 ... ... 6.050 -2.975 3.075 208000 0.325 0.150 0.175 0.350 0.325 0.085534
0.110805 2.150 2.150 5.125 -2.850 2.275 209000 0.525 0.275 0.250 0.700 0.300 0.110834
0.131987 ... ... 4.250 -2.675 1.575 210000 0.825 0.450 0.375 1 0.450 0.132006
0.135546 1.675 0.975 3.425 -2.375 1.050 211000 1.300 0.750 0.550 1.450 0.825 0.135539
0.124879 2.450 0.800 2.675 -2.025 0.650 212000 1.900 1.100 0.800 2.250 1 0.124851
0.101101 1.475 0.475 2.025 -1.625 0.400 213000 2.650 1.500 1.150 1.975 1.350 0.101075
0.075525 1.300 0.325 1.500 -1.250 0.250 214000 3.500 1.875 1.625 2.575 2.575 0.075529
0.053541 0.825 0.250 1.050 -0.900 0.150 215000 4.400 2.225 2.175 4.650 2.850 0.053605
0.037648 0.250 0.125 0.750 -0.650 0.100 216000 5.350 2.475 2.875 5.100 4.350 0.037779
0.027395 0.225 0.225 0.500 -0.425 0.075 217000 6.325 2.700 3.625 ... ... 0.027581
0.022481 0.050 0.050 0.350 -0.275 0.075 218000 7.325 2.850 4.475 ... ... 0.022668
0.015985 ... ... 0.250 -0.200 0.050 219000 8.300 2.925 5.375 ... ... 0.016249
0.009756 0.100 0.075 0.175 -0.150 0.025 220000 9.275 2.975 6.300 ... ... 0.010175
0.008386 0.100 0.100 0.125 -0.100 0.025 221000 10.275 3.025 7.250 ... ... 0.008793
0.00509 ... ... 0.100 -0.087 0.013 222000 11.250 3.025 8.225 ... ... 0.001879
0.004468 ... ... 0.075 -0.062 0.013 223000 12.250 3.050 9.200 ... ... 0.001734
0.003964 ... ... 0.050 -0.037 0.013 224000 13.250 3.075 10.175 ... ... 0.00161
0.003546 0.050 0.050 0.050 -0.037 0.013 225000 14.250 3.075 11.175 ... ... 0.001504
0.003198 ... ... 0.050 -0.037 0.013 226000 15.250 3.100 12.150 ... ... 0.001411
0.002902 ... ... 0.025 -0.012 0.013 227000 16.250 3.100 13.150 ... ... 0.00133
0.002648 ... ... 0.025 -0.012 0.013 228000 17.250 3.100 14.150 ... ... 0.001259
0.002431 ... ... 0.025 -0.012 0.013 229000 18.250 3.100 15.150 ... ... 0.001195
0.00224 ... ... 0.025 -0.012 0.013 230000 19.250 3.100 16.150 ... ... 0.001138
0.002073 ... ... 0.025 -0.012 0.013 231000 20.250 3.125 17.125 ... ... 0.001086
0.001927 ... ... 0.013 0 0.013 232000 21.250 3.125 18.125 ... ... 0.00104
0.001797 ... ... 0.013 0 0.013 233000 22.250 3.125 19.125 22.025 22.025 0.000997
0.00168 ... ... 0.013 0 0.013 234000 23.250 3.125 20.125 ... ... 0.000958
0.001576 ... ... 0.013 0 0.013 235000 24.250 3.125 21.125 ... ... 0.000923
0.001482 ... ... 0.013 0 0.013 236000 25.250 3.125 22.125 ... ... 0.00089
0.001398 ... ... 0.013 0 0.013 237000 26.250 3.125 23.125 ... ... 0.00086
0.001321 ... ... 0.013 0 0.013 238000 27.250 3.125 24.125 ... ... 0.000832
0.00125 ... ... 0.013 0 0.013 239000 28.250 3.125 25.125 ... ... 0.000806
0.001186 ... ... 0.013 0 0.013 240000 29.250 3.125 26.125 ... ... 0.000782
0.001128 ... ... 0.013 0 0.013 241000 30.250 3.125 27.125 ... ... 0.000759
0.001074 ... ... 0.013 0 0.013 242000 31.250 3.125 28.125 ... ... 0.000738
0.001024 ... ... 0.013 0 0.013 243000 32.250 3.125 29.125 ... ... 0.000718
0.000978 ... ... 0.013 0 0.013 244000 33.250 3.125 30.125 ... ... 0.000699
0.000936 ... ... 0.013 0 0.013 245000 34.250 3.125 31.125 ... ... 0.000682
0.000896 ... ... 0.013 0 0.013 246000 35.250 3.125 32.125 ... ... 0.000665
0.00086 ... ... 0.013 0 0.013 247000 36.250 3.125 33.125 ... ... 0.000649
0.000825 ... ... 0.013 0 0.013 248000 37.250 3.125 34.125 ... ... 0.000634
0.000793 ... ... 0.013 0 0.013 249000 38.250 3.125 35.125 ... ... 0.00062
0.000763 ... ... 0.013 0 0.013 250000 39.250 3.125 36.125 ... ... 0.000607
0.000735 ... ... 0.013 0 0.013 251000 40.250 3.125 37.125 ... ... 0.000594
0.000709 ... ... 0.013 0 0.013 252000 41.250 3.125 38.125 ... ... 0.000582
0.000684 ... ... 0.013 0 0.013 253000 42.250 3.125 39.125 ... ... 0.000571
0.000661 ... ... 0.013 0 0.013 254000 43.250 3.125 40.125 ... ... 0.00056
0.000639 ... ... 0.013 0 0.013 255000 44.250 3.125 41.125 ... ... 0.000549
0.000618 ... ... 0.013 0 0.013 256000 45.250 3.125 42.125 ... ... 0.00054
0.000599 ... ... 0.013 0 0.013 257000 46.250 3.125 43.125 ... ... 0.00053
0.00058 ... ... 0.013 0 0.013 258000 47.250 3.125 44.125 ... ... 0.000521
0.000563 ... ... 0.013 0 0.013 259000 48.250 3.125 45.125 ... ... 0.000512
0.000546 ... ... 0.013 0 0.013 260000 49.250 3.125 46.125 ... ... 0.000504
0.00053 ... ... 0.013 0 0.013 261000 50.250 3.125 47.125 ... ... 0.000496
0.000515 ... ... 0.013 0 0.013 262000 51.250 3.125 48.125 ... ... 0.000488
0.000501 ... ... 0.013 0 0.013 263000 52.250 3.125 49.125 ... ... 0.00048
0.000487 ... ... 0.013 0 0.013 264000 53.250 3.125 50.125 ... ... 0.000473
0.000474 ... ... 0.013 0 0.013 265000 54.250 3.125 51.125 ... ... 0.000466
0.000462 ... ... 0.013 0 0.013 266000 55.250 3.125 52.125 ... ... 0.00046
0.00045 ... ... 0.013 0 0.013 267000 56.250 3.125 53.125 ... ... 0.000453
0.000439 ... ... 0.013 0 0.013 268000 57.250 3.125 54.125 ... ... 0.000447
0.000428 ... ... 0.013 0 0.013 269000 58.250 3.125 55.125 ... ... 0.000441
0.000417 ... ... 0.013 0 0.013 270000 59.250 3.125 56.125 ... ... 0.000435
0.000407 ... ... 0.013 0 0.013 271000 60.250 3.125 57.125 ... ... 0.00043
0.000398 ... ... 0.013 0 0.013 272000 61.250 3.125 58.125 ... ... 0.000424
0.000389 ... ... 0.013 0 0.013 273000 62.250 3.125 59.125 ... ... 0.000419
0.00038 ... ... 0.013 0 0.013 274000 63.250 3.125 60.125 ... ... 0.000414
0.000363 ... ... 0.013 0 0.013 276000 65.250 3.125 62.125 ... ... 0.000404
0.000348 ... ... 0.013 0 0.013 278000 67.250 3.125 64.125 ... ... 0.000395
0.000334 ... ... 0.013 0 0.013 280000 69.250 3.125 66.125 ... ... 0.000387
0.000321 ... ... 0.013 0 0.013 282000 71.250 3.125 68.125 ... ... 0.000379
0.000309 ... ... 0.013 0 0.013 284000 73.250 3.125 70.125 ... ... 0.000371
0.000297 ... ... 0.013 0 0.013 286000 75.250 3.125 72.125 ... ... 0.000364
0.000286 ... ... 0.013 0 0.013 288000 77.250 3.125 74.125 ... ... 0.000357
0.000276 ... ... 0.013 0 0.013 290000 79.250 3.125 76.125 ... ... 0.00035
0.000267 ... ... 0.013 0 0.013 292000 81.250 3.125 78.125 ... ... 0.000344
0.000258 ... ... 0.013 0 0.013 294000 83.250 3.125 80.125 ... ... 0.000338
0.00025 ... ... 0.013 0 0.013 296000 85.250 3.125 82.125 ... ... 0.000333
0.000242 ... ... 0.013 0 0.013 298000 87.250 3.125 84.125 ... ... 0.000327
0.000234 ... ... 0.013 0 0.013 300000 89.250 3.125 86.125 ... ... 0.000322
0.000227 ... ... 0.013 0 0.013 302000 91.250 3.125 88.125 ... ... 0.000318
0.000221 ... ... 0.013 0 0.013 304000 93.250 3.125 90.125 ... ... 0.000313
0.000214 ... ... 0.013 0 0.013 306000 95.250 3.125 92.125 ... ... 0.000308
0.000208 ... ... 0.013 0 0.013 308000 97.250 3.125 94.125 ... ... 0.000304
0.000203 ... ... 0.013 0 0.013 310000 99.250 3.125 96.125 ... ... 0.0003
0.000197 ... ... 0.013 0 0.013 312000 101.250 3.125 98.125 ... ... 0.000296
0.000192 ... ... 0.013 0 0.013 314000 103.250 3.125 100.125 ... ... 0.000292
0.000187 ... ... 0.013 0 0.013 316000 105.250 3.125 102.125 ... ... 0.000289
0.000183 ... ... 0.013 0 0.013 318000 107.250 3.125 104.125 ... ... 0.000285
0.000178 ... ... 0.013 0 0.013 320000 109.250 3.125 106.125 ... ... 0.000282
0.000174 ... ... 0.013 0 0.013 322000 111.250 3.125 108.125 ... ... 0.000279
0.00017 ... ... 0.013 0 0.013 324000 113.250 3.125 110.125 ... ... 0.000275
0.000166 ... ... 0.013 0 0.013 326000 115.250 3.125 112.125 ... ... 0.000272
0.000162 ... ... 0.013 0 0.013 328000 117.250 3.125 114.125 ... ... 0.000269
0.000159 ... ... 0.013 0 0.013 330000 119.250 3.125 116.125 ... ... 0.000267

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.