DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 195
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000647 ... ... 133 -7.275 125.725 72000 0.013 0 0.013 ... ... 0.000036
0.000678 ... ... 131 -7.275 123.725 74000 0.013 0 0.013 ... ... 0.000038
0.000709 ... ... 129 -7.275 121.725 76000 0.013 0 0.013 ... ... 0.00004
0.000743 ... ... 127 -7.275 119.725 78000 0.013 0 0.013 ... ... 0.000042
0.000777 ... ... 125 -7.275 117.725 80000 0.013 0 0.013 ... ... 0.000045
0.000812 ... ... 123 -7.275 115.725 82000 0.013 0 0.013 ... ... 0.000047
0.000849 ... ... 121 -7.275 113.725 84000 0.013 0 0.013 ... ... 0.000049
0.000888 ... ... 119 -7.275 111.725 86000 0.013 0 0.013 ... ... 0.000052
0.000928 ... ... 117 -7.275 109.725 88000 0.013 0 0.013 ... ... 0.000055
0.00097 ... ... 115 -7.275 107.725 90000 0.013 0 0.013 ... ... 0.000058
0.001013 ... ... 113 -7.275 105.725 92000 0.013 0 0.013 ... ... 0.000061
0.001058 ... ... 111 -7.275 103.725 94000 0.013 0 0.013 ... ... 0.000064
0.001106 ... ... 109 -7.275 101.725 96000 0.013 0 0.013 ... ... 0.000068
0.001155 ... ... 107 -7.275 99.725 98000 0.013 0 0.013 ... ... 0.000071
0.001207 ... ... 105 -7.275 97.725 100000 0.013 0 0.013 ... ... 0.000075
0.00126 ... ... 103 -7.275 95.725 102000 0.013 0 0.013 ... ... 0.000079
0.001317 ... ... 101 -7.275 93.725 104000 0.013 0 0.013 ... ... 0.000084
0.001376 ... ... 99 -7.275 91.725 106000 0.013 0 0.013 ... ... 0.000089
0.001438 ... ... 97 -7.275 89.725 108000 0.013 0 0.013 ... ... 0.000094
0.001503 ... ... 95 -7.275 87.725 110000 0.013 0 0.013 ... ... 0.000099
0.001571 ... ... 93 -7.275 85.725 112000 0.013 0 0.013 ... ... 0.000105
0.001643 ... ... 91 -7.275 83.725 114000 0.013 0 0.013 ... ... 0.000111
0.001719 ... ... 89 -7.275 81.725 116000 0.013 0 0.013 ... ... 0.000118
0.001799 ... ... 87 -7.275 79.725 118000 0.013 0 0.013 ... ... 0.000125
0.001883 ... ... 85 -7.275 77.725 120000 0.013 0 0.013 ... ... 0.000133
0.001972 ... ... 83 -7.275 75.725 122000 0.013 0 0.013 ... ... 0.000141
0.002066 ... ... 81 -7.275 73.725 124000 0.013 0 0.013 ... ... 0.00015
0.002166 ... ... 79 -7.275 71.725 126000 0.013 0 0.013 ... ... 0.00016
0.002272 ... ... 77 -7.275 69.725 128000 0.013 0 0.013 ... ... 0.00017
0.002385 ... ... 75 -7.275 67.725 130000 0.013 0 0.013 ... ... 0.000182
0.002505 ... ... 73 -7.275 65.725 132000 0.013 0 0.013 ... ... 0.000194
0.002632 ... ... 71 -7.275 63.725 134000 0.013 0 0.013 ... ... 0.000208
0.002769 ... ... 69 -7.275 61.725 136000 0.013 0 0.013 ... ... 0.000223
0.002915 ... ... 67 -7.275 59.725 138000 0.025 0.013 0.013 ... ... 0.000376
0.003072 ... ... 65 -7.275 57.725 140000 0.025 0.013 0.013 ... ... 0.000404
0.00324 ... ... 63 -7.275 55.725 142000 0.025 0 0.025 ... ... 0.000435
0.003421 ... ... 61 -7.275 53.725 144000 0.050 0.025 0.025 ... ... 0.000715
0.003617 ... ... 59 -7.275 51.725 146000 0.075 0.050 0.025 ... ... 0.000973
0.003829 ... ... 57 -7.275 49.725 148000 0.100 0.050 0.050 ... ... 0.001229
0.004059 ... ... 55 -7.275 47.725 150000 0.125 0.075 0.050 ... ... 0.001494
0.00431 ... ... 53 -7.275 45.725 152000 0.175 0.100 0.075 ... ... 0.001911
0.004584 ... ... 51 -7.250 43.750 154000 0.225 0.125 0.100 ... ... 0.002329
0.004883 ... ... 49 -7.200 41.800 156000 0.275 0.125 0.150 ... ... 0.002762
0.005209 ... ... 47 -7.125 39.875 158000 0.375 0.200 0.175 ... ... 0.003403
0.005563 ... ... 45.050 -7.075 37.975 160000 0.475 0.225 0.250 ... ... 0.004038
0.005948 ... ... 43.100 -7 36.100 162000 0.600 0.275 0.325 ... ... 0.004751
0.006364 ... ... 41.175 -6.925 34.250 164000 0.775 0.350 0.425 ... ... 0.005572
0.006807 ... ... 39.275 -6.825 32.450 166000 0.975 0.450 0.525 ... ... 0.006424
0.007279 ... ... 37.425 -6.750 30.675 168000 1.200 0.525 0.675 ... ... 0.007304
0.007765 ... ... 35.600 -6.625 28.975 170000 1.475 0.625 0.850 ... ... 0.008223
0.008284 ... ... 33.800 -6.525 27.275 172000 1.775 0.725 1.050 ... ... 0.009152
0.008805 ... ... 32.025 -6.375 25.650 174000 2.125 0.850 1.275 ... ... 0.010091
0.00933 ... ... 30.300 -6.225 24.075 176000 2.550 1 1.550 ... ... 0.011008
0.009852 ... ... 28.625 -6.075 22.550 178000 3 1.150 1.850 ... ... 0.011911
0.010365 ... ... 27 -5.925 21.075 180000 3.500 1.275 2.225 ... ... 0.012781
0.010862 ... ... 25.425 -5.775 19.650 182000 4.075 1.450 2.625 ... ... 0.013579
0.011338 ... ... 23.875 -5.600 18.275 184000 4.700 1.625 3.075 ... ... 0.014321
0.011764 ... ... 22.375 -5.400 16.975 186000 5.375 1.825 3.550 ... ... 0.015
0.012129 ... ... 20.950 -5.200 15.750 188000 6.100 2 4.100 ... ... 0.015612
0.012477 ... ... 19.575 -5.025 14.550 190000 6.900 2.200 4.700 ... ... 0.01611
0.012755 ... ... 18.250 -4.825 13.425 192000 7.750 2.375 5.375 ... ... 0.016528
0.012956 ... ... 16.975 -4.600 12.375 194000 8.675 2.600 6.075 ... ... 0.016815
0.013131 ... ... 15.750 -4.400 11.350 196000 9.650 2.800 6.850 ... ... 0.017013
0.013224 ... ... 14.600 -4.200 10.400 198000 10.675 3.025 7.650 ... ... 0.017118
0.013259 ... ... 13.500 -4 9.500 200000 11.775 3.225 8.550 ... ... 0.017078
0.013208 ... ... 12.450 -3.775 8.675 202000 12.900 3.425 9.475 ... ... 0.016983
0.013099 ... ... 11.450 -3.550 7.900 204000 14.100 3.625 10.475 ... ... 0.016735
0.012933 ... ... 10.525 -3.350 7.175 206000 15.375 3.850 11.525 ... ... 0.016337
0.012711 ... ... 9.650 -3.150 6.500 208000 16.675 4.050 12.625 ... ... 0.015863
0.012435 ... ... 8.825 -2.950 5.875 210000 18.025 4.250 13.775 ... ... 0.015265
0.012108 ... ... 8.050 -2.750 5.300 212000 19.425 4.450 14.975 ... ... 0.01453
0.011752 ... ... 7.325 -2.575 4.750 214000 20.875 4.625 16.250 ... ... 0.013647
0.011334 ... ... 6.650 -2.375 4.275 216000 22.375 4.825 17.550 ... ... 0.012594
0.010895 ... ... 6.050 -2.225 3.825 218000 23.925 5 18.925 ... ... 0.011343
0.010424 ... ... 5.450 -2.025 3.425 220000 25.500 5.175 20.325 ... ... 0.009787
0.009937 ... ... 4.925 -1.875 3.050 222000 27.100 5.325 21.775 ... ... 0.007618
0.009434 ... ... 4.450 -1.750 2.700 224000 28.750 5.475 23.275 ... ... 0.003835
0.008919 ... ... 4 -1.600 2.400 226000 30.425 5.625 24.800 ... ... 0
0.008399 ... ... 3.575 -1.450 2.125 228000 32.150 5.775 26.375 ... ... 0
0.007879 ... ... 3.200 -1.325 1.875 230000 33.875 5.900 27.975 ... ... 0
0.007362 ... ... 2.850 -1.200 1.650 232000 35.650 6.025 29.625 ... ... 0
0.006854 ... ... 2.550 -1.100 1.450 234000 37.450 6.150 31.300 ... ... 0
0.006362 ... ... 2.250 -0.975 1.275 236000 39.250 6.250 33 ... ... 0
0.005862 ... ... 2 -0.900 1.100 238000 41.075 6.350 34.725 ... ... 0
0.005419 ... ... 1.775 -0.800 0.975 240000 42.950 6.475 36.475 ... ... 0
0.004977 ... ... 1.575 -0.725 0.850 242000 44.825 6.550 38.275 ... ... 0
0.004526 ... ... 1.375 -0.650 0.725 244000 46.700 6.625 40.075 ... ... 0
0.004173 ... ... 1.225 -0.575 0.650 246000 48.600 6.700 41.900 ... ... 0
0.003763 ... ... 1.075 -0.525 0.550 248000 50.525 6.775 43.750 ... ... 0
0.003409 ... ... 0.950 -0.475 0.475 250000 52.450 6.825 45.625 ... ... 0
0.003126 ... ... 0.825 -0.400 0.425 252000 54.400 6.900 47.500 ... ... 0
0.002764 ... ... 0.725 -0.375 0.350 254000 56.350 6.950 49.400 ... ... 0
0.002479 ... ... 0.625 -0.325 0.300 256000 58.325 7 51.325 ... ... 0
0.00229 ... ... 0.550 -0.275 0.275 258000 60.300 7.050 53.250 ... ... 0
0.002003 ... ... 0.475 -0.250 0.225 260000 62.275 7.100 55.175 ... ... 0
0.00182 ... ... 0.425 -0.225 0.200 262000 64.275 7.150 57.125 ... ... 0
0.001639 ... ... 0.375 -0.200 0.175 264000 66.275 7.200 59.075 ... ... 0
0.001459 ... ... 0.325 -0.175 0.150 266000 68.275 7.225 61.050 ... ... 0
0.001277 ... ... 0.275 -0.150 0.125 268000 70.275 7.250 63.025 ... ... 0
0.001089 ... ... 0.225 -0.125 0.100 270000 72.275 7.275 65 ... ... 0
0.001053 ... ... 0.200 -0.100 0.100 272000 74.275 7.275 67 ... ... 0
0.000863 ... ... 0.175 -0.100 0.075 274000 76.275 7.275 69 ... ... 0
0.000836 ... ... 0.150 -0.075 0.075 276000 78.275 7.275 71 ... ... 0
0.000634 ... ... 0.125 -0.075 0.050 278000 80.275 7.275 73 ... ... 0
0.000615 ... ... 0.125 -0.075 0.050 280000 82.275 7.275 75 ... ... 0
0.000597 ... ... 0.100 -0.050 0.050 282000 84.275 7.275 77 ... ... 0
0.000372 ... ... 0.075 -0.050 0.025 284000 86.275 7.275 79 ... ... 0
0.000361 ... ... 0.075 -0.050 0.025 286000 88.275 7.275 81 ... ... 0
0.000351 ... ... 0.050 -0.025 0.025 288000 90.275 7.275 83 ... ... 0
0.000342 ... ... 0.050 -0.025 0.025 290000 92.275 7.275 85 ... ... 0
0.000332 ... ... 0.050 -0.025 0.025 292000 94.275 7.275 87 ... ... 0
0.000324 ... ... 0.050 -0.025 0.025 294000 96.275 7.275 89 ... ... 0
0.000197 ... ... 0.025 -0.013 0.013 296000 98.275 7.275 91 ... ... 0
0.000192 ... ... 0.025 -0.013 0.013 298000 100.275 7.275 93 ... ... 0
0.000187 ... ... 0.025 -0.013 0.013 300000 102.275 7.275 95 ... ... 0
0.000183 ... ... 0.025 -0.013 0.013 302000 104.275 7.275 97 ... ... 0
0.000178 ... ... 0.025 -0.013 0.013 304000 106.275 7.275 99 ... ... 0
0.000174 ... ... 0.025 -0.013 0.013 306000 108.275 7.275 101 ... ... 0
0.00017 ... ... 0.013 0 0.013 308000 110.275 7.275 103 ... ... 0
0.000166 ... ... 0.013 0 0.013 310000 112.275 7.275 105 ... ... 0
0.000163 ... ... 0.013 0 0.013 312000 114.275 7.275 107 ... ... 0
0.000159 ... ... 0.013 0 0.013 314000 116.275 7.275 109 ... ... 0
0.000156 ... ... 0.013 0 0.013 316000 118.275 7.275 111 ... ... 0
0.000153 ... ... 0.013 0 0.013 318000 120.275 7.275 113 ... ... 0
0.000149 ... ... 0.013 0 0.013 320000 122.275 7.275 115 ... ... 0
0.000146 ... ... 0.013 0 0.013 322000 124.275 7.275 117 ... ... 0
0.000143 ... ... 0.013 0 0.013 324000 126.275 7.275 119 ... ... 0
0.000141 ... ... 0.013 0 0.013 326000 128.275 7.275 121 ... ... 0
0.000138 ... ... 0.013 0 0.013 328000 130.275 7.275 123 ... ... 0
0.000135 ... ... 0.013 0 0.013 330000 132.275 7.275 125 ... ... 0
0.000133 ... ... 0.013 0 0.013 332000 134.275 7.275 127 ... ... 0
0.000131 ... ... 0.013 0 0.013 334000 136.275 7.275 129 ... ... 0
0.000128 ... ... 0.013 0 0.013 336000 138.275 7.275 131 ... ... 0
0.000126 ... ... 0.013 0 0.013 338000 140.275 7.275 133 ... ... 0
0.000124 ... ... 0.013 0 0.013 340000 142.275 7.275 135 ... ... 0
0.000122 ... ... 0.013 0 0.013 342000 144.275 7.275 137 ... ... 0
0.00012 ... ... 0.013 0 0.013 344000 146.275 7.275 139 ... ... 0
0.000118 ... ... 0.013 0 0.013 346000 148.275 7.275 141 ... ... 0
0.000116 ... ... 0.013 0 0.013 348000 150.275 7.275 143 ... ... 0
0.000114 ... ... 0.013 0 0.013 350000 152.275 7.275 145 ... ... 0
0.000112 ... ... 0.013 0 0.013 352000 154.275 7.275 147 ... ... 0
0.000111 ... ... 0.013 0 0.013 354000 156.275 7.275 149 ... ... 0
0.000109 ... ... 0.013 0 0.013 356000 158.275 7.275 151 ... ... 0
0.000107 ... ... 0.013 0 0.013 358000 160.275 7.275 153 ... ... 0
0.000106 ... ... 0.013 0 0.013 360000 162.275 7.275 155 ... ... 0
0.000104 ... ... 0.013 0 0.013 362000 164.275 7.275 157 ... ... 0
0.000103 ... ... 0.013 0 0.013 364000 166.275 7.275 159 ... ... 0
0.000101 ... ... 0.013 0 0.013 366000 168.275 7.275 161 ... ... 0
0.0001 ... ... 0.013 0 0.013 368000 170.275 7.275 163 ... ... 0
0.000098 ... ... 0.013 0 0.013 370000 172.275 7.275 165 ... ... 0
0.000097 ... ... 0.013 0 0.013 372000 174.275 7.275 167 ... ... 0
0.000096 ... ... 0.013 0 0.013 374000 176.275 7.275 169 ... ... 0
0.000095 ... ... 0.013 0 0.013 376000 178.275 7.275 171 ... ... 0
0.000093 ... ... 0.013 0 0.013 378000 180.275 7.275 173 ... ... 0
0.000092 ... ... 0.013 0 0.013 380000 182.275 7.275 175 ... ... 0
0.000091 ... ... 0.013 0 0.013 382000 184.275 7.275 177 ... ... 0
0.00009 ... ... 0.013 0 0.013 384000 186.275 7.275 179 ... ... 0
0.000089 ... ... 0.013 0 0.013 386000 188.275 7.275 181 ... ... 0
0.000088 ... ... 0.013 0 0.013 388000 190.275 7.275 183 ... ... 0
0.000087 ... ... 0.013 0 0.013 390000 192.275 7.275 185 ... ... 0
0.000086 ... ... 0.013 0 0.013 392000 194.275 7.275 187 ... ... 0
0.000085 ... ... 0.013 0 0.013 394000 196.275 7.275 189 ... ... 0
0.000084 ... ... 0.013 0 0.013 396000 198.275 7.275 191 ... ... 0
0.000083 ... ... 0.013 0 0.013 398000 200.275 7.275 193 ... ... 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.