DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000756 ... ... 108.525 3.475 112 112000 0.013 0 0.013 ... ... 0.000054
0.00078 ... ... 106.525 3.475 110 114000 0.013 0 0.013 ... ... 0.000057
0.000805 ... ... 104.525 3.475 108 116000 0.013 0 0.013 ... ... 0.00006
0.00083 ... ... 102.525 3.475 106 118000 0.013 0 0.013 ... ... 0.000063
0.000856 ... ... 100.525 3.475 104 120000 0.013 0 0.013 ... ... 0.000066
0.000882 ... ... 98.525 3.475 102 122000 0.013 0 0.013 ... ... 0.000069
0.000909 ... ... 96.525 3.475 100 124000 0.013 0 0.013 ... ... 0.000072
0.000937 ... ... 94.525 3.475 98 126000 0.013 0 0.013 ... ... 0.000076
0.000965 ... ... 92.525 3.475 96 128000 0.013 0 0.013 ... ... 0.00008
0.000994 ... ... 90.525 3.475 94 130000 0.013 0 0.013 ... ... 0.000084
0.001024 ... ... 88.525 3.475 92 132000 0.013 0 0.013 ... ... 0.000088
0.001054 ... ... 86.525 3.475 90 134000 0.013 -0.013 0.025 ... ... 0.000093
0.001085 ... ... 84.525 3.475 88 136000 0.025 0 0.025 ... ... 0.000155
0.001116 ... ... 82.525 3.475 86 138000 0.025 0 0.025 ... ... 0.000163
0.001148 ... ... 80.525 3.475 84 140000 0.025 0 0.025 ... ... 0.000172
0.00118 ... ... 78.525 3.475 82 142000 0.025 -0.025 0.050 ... ... 0.000181
0.001212 ... ... 76.525 3.475 80 144000 0.050 0 0.050 ... ... 0.000296
0.001245 ... ... 74.525 3.475 78 146000 0.050 -0.025 0.075 ... ... 0.000312
0.001277 ... ... 72.525 3.475 76 148000 0.075 -0.025 0.100 ... ... 0.00042
0.001309 ... ... 70.525 3.475 74 150000 0.100 -0.025 0.125 ... ... 0.000524
0.001341 ... ... 68.525 3.475 72 152000 0.125 -0.025 0.150 ... ... 0.000626
0.001371 ... ... 66.525 3.475 70 154000 0.150 -0.050 0.200 ... ... 0.00073
0.001399 ... ... 64.525 3.475 68 156000 0.175 -0.075 0.250 ... ... 0.000837
0.001425 ... ... 62.525 3.475 66 158000 0.225 -0.075 0.300 ... ... 0.001005
0.001448 ... ... 60.525 3.475 64 160000 0.275 -0.075 0.350 ... ... 0.001171
0.001465 ... ... 58.550 3.450 62 162000 0.325 -0.100 0.425 ... ... 0.001339
0.001476 ... ... 56.575 3.425 60 164000 0.400 -0.125 0.525 ... ... 0.001554
0.001529 ... ... 54.625 3.400 58.025 166000 0.475 -0.150 0.625 ... ... 0.001769
0.001688 ... ... 52.725 3.375 56.100 168000 0.575 -0.175 0.750 ... ... 0.002021
0.001857 ... ... 50.825 3.350 54.175 170000 0.700 -0.175 0.875 ... ... 0.002302
0.002086 ... ... 48.975 3.300 52.275 172000 0.825 -0.200 1.025 ... ... 0.00258
0.002368 ... ... 47.150 3.250 50.400 174000 0.975 -0.225 1.200 ... ... 0.002883
0.002695 ... ... 45.325 3.225 48.550 176000 1.125 -0.275 1.400 ... ... 0.003186
0.003057 ... ... 43.550 3.175 46.725 178000 1.325 -0.300 1.625 ... ... 0.003525
0.003447 ... ... 41.800 3.125 44.925 180000 1.525 -0.350 1.875 ... ... 0.003862
0.003878 ... ... 40.100 3.075 43.175 182000 1.750 -0.400 2.150 ... ... 0.004213
0.004317 ... ... 38.425 3.025 41.450 184000 2.025 -0.425 2.450 ... ... 0.00458
0.004761 ... ... 36.775 2.975 39.750 186000 2.300 -0.500 2.800 ... ... 0.004946
0.005207 ... ... 35.150 2.925 38.075 188000 2.625 -0.525 3.150 ... ... 0.005319
0.005659 ... ... 33.575 2.875 36.450 190000 2.975 -0.575 3.550 ... ... 0.005693
0.006105 ... ... 32.050 2.800 34.850 192000 3.350 -0.650 4 ... ... 0.006065
0.006546 ... ... 30.550 2.725 33.275 194000 3.775 -0.700 4.475 ... ... 0.006432
0.006971 ... ... 29.075 2.700 31.775 196000 4.225 -0.750 4.975 ... ... 0.006793
0.00739 ... ... 27.650 2.625 30.275 198000 4.725 -0.800 5.525 ... ... 0.00714
0.007791 ... ... 26.275 2.550 28.825 200000 5.250 -0.875 6.125 ... ... 0.007478
0.00817 ... ... 24.950 2.475 27.425 202000 5.800 -0.950 6.750 ... ... 0.007808
0.008521 ... ... 23.650 2.425 26.075 204000 6.425 -1 7.425 ... ... 0.008105
0.008856 ... ... 22.400 2.350 24.750 206000 7.075 -1.075 8.150 ... ... 0.00839
0.009162 ... ... 21.200 2.275 23.475 208000 7.750 -1.150 8.900 ... ... 0.008662
0.00945 ... ... 20.025 2.200 22.225 210000 8.475 -1.225 9.700 ... ... 0.008907
0.009706 ... ... 18.925 2.100 21.025 212000 9.250 -1.300 10.550 ... ... 0.009124
0.009927 ... ... 17.850 2.025 19.875 214000 10.075 -1.350 11.425 ... ... 0.00931
0.010112 ... ... 16.800 1.975 18.775 216000 10.925 -1.450 12.375 ... ... 0.009481
0.010261 ... ... 15.825 1.900 17.725 218000 11.825 -1.500 13.325 ... ... 0.00962
0.010391 ... ... 14.875 1.825 16.700 220000 12.775 -1.575 14.350 ... ... 0.009727
0.010483 ... ... 13.975 1.750 15.725 222000 13.750 -1.650 15.400 ... ... 0.009817
0.010557 14.800 ... 14.775 ... ... 224000 14.775 -1.725 16.500 ... ... 0.009874
0.010593 ... ... 12.275 1.600 13.875 226000 15.850 -1.800 17.650 ... ... 0.009899
0.010593 ... ... 11.500 1.525 13.025 228000 16.950 -1.875 18.825 ... ... 0.009908
0.010556 ... ... 10.750 1.475 12.225 230000 18.100 -1.950 20.050 ... ... 0.009885
0.010501 12 12 10.050 1.400 11.450 232000 19.300 -2 21.300 ... ... 0.00983
0.010429 ... ... 9.375 1.325 10.700 234000 20.525 -2.075 22.600 ... ... 0.009761
0.010322 ... ... 8.750 1.250 10 236000 21.800 -2.125 23.925 ... ... 0.009662
0.010183 ... ... 8.150 1.200 9.350 238000 23.100 -2.200 25.300 ... ... 0.009549
0.010028 ... ... 7.575 1.150 8.725 240000 24.425 -2.275 26.700 ... ... 0.009424
0.009858 ... ... 7.050 1.075 8.125 242000 25.800 -2.325 28.125 ... ... 0.009272
0.00966 ... ... 6.550 1.025 7.575 244000 27.200 -2.400 29.600 ... ... 0.009109
0.009462 ... ... 6.075 0.950 7.025 246000 28.650 -2.450 31.100 ... ... 0.008923
0.009225 ... ... 5.625 0.925 6.550 248000 30.125 -2.500 32.625 ... ... 0.008728
0.00899 ... ... 5.225 0.850 6.075 250000 31.625 -2.550 34.175 ... ... 0.008526
0.008744 ... ... 4.825 0.800 5.625 252000 33.150 -2.625 35.775 ... ... 0.008316
0.00848 ... ... 4.475 0.750 5.225 254000 34.725 -2.650 37.375 ... ... 0.008091
0.008216 ... ... 4.125 0.700 4.825 256000 36.300 -2.700 39 ... ... 0.00787
0.007938 ... ... 3.800 0.675 4.475 258000 37.925 -2.750 40.675 ... ... 0.007639
0.007661 ... ... 3.500 0.625 4.125 260000 39.550 -2.800 42.350 ... ... 0.007412
0.007376 ... ... 3.225 0.600 3.825 262000 41.200 -2.850 44.050 ... ... 0.007184
0.007091 ... ... 2.975 0.550 3.525 264000 42.900 -2.875 45.775 ... ... 0.006951
0.006806 ... ... 2.750 0.500 3.250 266000 44.600 -2.925 47.525 ... ... 0.006724
0.006522 ... ... 2.525 0.475 3 268000 46.325 -2.950 49.275 ... ... 0.0065
0.006238 ... ... 2.325 0.425 2.750 270000 48.075 -3 51.075 ... ... 0.006281
0.005956 ... ... 2.125 0.400 2.525 272000 49.825 -3.050 52.875 ... ... 0.006067
0.005681 ... ... 1.950 0.375 2.325 274000 51.625 -3.050 54.675 ... ... 0.005859
0.005414 ... ... 1.775 0.375 2.150 276000 53.425 -3.100 56.525 ... ... 0.005659
0.005149 ... ... 1.625 0.350 1.975 278000 55.225 -3.125 58.350 ... ... 0.005465
0.004884 ... ... 1.500 0.300 1.800 280000 57.050 -3.175 60.225 ... ... 0.005279
0.004631 ... ... 1.375 0.275 1.650 282000 58.900 -3.200 62.100 ... ... 0.005103
0.004377 ... ... 1.250 0.250 1.500 284000 60.775 -3.200 63.975 ... ... 0.004938
0.00414 ... ... 1.150 0.225 1.375 286000 62.650 -3.225 65.875 ... ... 0.00478
0.003924 ... ... 1.050 0.225 1.275 288000 64.525 -3.275 67.800 ... ... 0.004629
0.003687 ... ... 0.950 0.200 1.150 290000 66.425 -3.300 69.725 ... ... 0.004488
0.003472 ... ... 0.875 0.175 1.050 292000 68.325 -3.325 71.650 ... ... 0.004355
0.003285 ... ... 0.800 0.175 0.975 294000 70.250 -3.350 73.600 ... ... 0.004232
0.00307 ... ... 0.725 0.150 0.875 296000 72.200 -3.350 75.550 ... ... 0.004122
0.002885 ... ... 0.650 0.150 0.800 298000 74.125 -3.400 77.525 ... ... 0.004011
0.002699 ... ... 0.600 0.125 0.725 300000 76.075 -3.425 79.500 ... ... 0.003911
0.00255 ... ... 0.550 0.125 0.675 302000 78.050 -3.425 81.475 ... ... 0.003822
0.002363 ... ... 0.500 0.100 0.600 304000 80.025 -3.450 83.475 ... ... 0.003738
0.002216 ... ... 0.450 0.100 0.550 306000 82 -3.475 85.475 ... ... 0.003658
0.002069 ... ... 0.400 0.100 0.500 308000 84 -3.475 87.475 ... ... 0.003587
0.001921 ... ... 0.375 0.075 0.450 310000 86 -3.475 89.475 ... ... 0.00352
0.001822 ... ... 0.325 0.100 0.425 312000 88 -3.475 91.475 ... ... 0.003456
0.001675 ... ... 0.300 0.075 0.375 314000 90 -3.475 93.475 ... ... 0.003395
0.001579 ... ... 0.275 0.075 0.350 316000 92 -3.475 95.475 ... ... 0.003337
0.001428 ... ... 0.250 0.050 0.300 318000 94 -3.475 97.475 ... ... 0.003281
0.001333 ... ... 0.225 0.050 0.275 320000 96 -3.475 99.475 ... ... 0.003228
0.001239 ... ... 0.200 0.050 0.250 322000 98 -3.475 101.475 ... ... 0.003177
0.001144 ... ... 0.175 0.050 0.225 324000 100 -3.475 103.475 ... ... 0.003129
0.001049 ... ... 0.175 0.025 0.200 326000 102 -3.475 105.475 ... ... 0.003082
0.001025 ... ... 0.150 0.050 0.200 328000 104 -3.475 107.475 ... ... 0.003037
0.000931 ... ... 0.125 0.050 0.175 330000 106 -3.475 109.475 ... ... 0.002994
0.000835 ... ... 0.125 0.025 0.150 332000 108 -3.475 111.475 ... ... 0.002952
0.000816 ... ... 0.100 0.050 0.150 334000 110 -3.475 113.475 ... ... 0.002912
0.00072 ... ... 0.100 0.025 0.125 336000 112 -3.475 115.475 ... ... 0.002874
0.000704 ... ... 0.100 0.025 0.125 338000 114 -3.475 117.475 ... ... 0.002837
0.000605 ... ... 0.075 0.025 0.100 340000 116 -3.475 119.475 ... ... 0.002801
0.000592 ... ... 0.075 0.025 0.100 342000 118 -3.475 121.475 ... ... 0.002767
0.000487 ... ... 0.075 0 0.075 344000 120 -3.475 123.475 ... ... 0.002733
0.000477 ... ... 0.050 0.025 0.075 346000 122 -3.475 125.475 ... ... 0.002701
0.000468 ... ... 0.050 0.025 0.075 348000 124 -3.475 127.475 ... ... 0.00267
0.000356 ... ... 0.050 0 0.050 350000 126 -3.475 129.475 ... ... 0.00264
0.000349 ... ... 0.050 0 0.050 352000 128 -3.475 131.475 ... ... 0.002611
0.000342 ... ... 0.050 0 0.050 354000 130 -3.475 133.475 ... ... 0.002583
0.000335 ... ... 0.025 0.025 0.050 356000 132 -3.475 135.475 ... ... 0.002556
0.000329 ... ... 0.025 0.025 0.050 358000 134 -3.475 137.475 ... ... 0.00253
0.000205 ... ... 0.025 0 0.025 360000 136 -3.475 139.475 ... ... 0.002504
0.000201 ... ... 0.025 0 0.025 362000 138 -3.475 141.475 ... ... 0.002479
0.000197 ... ... 0.025 0 0.025 364000 140 -3.475 143.475 ... ... 0.002455
0.000194 ... ... 0.025 0 0.025 366000 142 -3.475 145.475 ... ... 0.002432
0.00019 ... ... 0.025 0 0.025 368000 144 -3.475 147.475 ... ... 0.002409
0.000187 ... ... 0.025 0 0.025 370000 146 -3.475 149.475 ... ... 0.002387
0.000184 ... ... 0.025 0 0.025 372000 148 -3.475 151.475 ... ... 0.002366
0.000181 ... ... 0.025 0 0.025 374000 150 -3.475 153.475 ... ... 0.002345
0.000178 ... ... 0.013 0.013 0.025 376000 152 -3.475 155.475 ... ... 0.002325
0.000175 ... ... 0.013 0.013 0.025 378000 154 -3.475 157.475 ... ... 0.002305
0.000172 ... ... 0.013 0.013 0.025 380000 156 -3.475 159.475 ... ... 0.002286
0.000105 ... ... 0.013 0 0.013 382000 158 -3.475 161.475 ... ... 0.002267
0.000103 ... ... 0.013 0 0.013 384000 160 -3.475 163.475 ... ... 0.002249
0.000102 ... ... 0.013 0 0.013 386000 162 -3.475 165.475 ... ... 0.002231
0.0001 ... ... 0.013 0 0.013 388000 164 -3.475 167.475 ... ... 0.002214
0.000098 ... ... 0.013 0 0.013 390000 166 -3.475 169.475 ... ... 0.002197
0.000097 ... ... 0.013 0 0.013 392000 168 -3.475 171.475 ... ... 0.002181
0.000096 ... ... 0.013 0 0.013 394000 170 -3.475 173.475 ... ... 0.002165
0.000094 ... ... 0.013 0 0.013 396000 172 -3.475 175.475 ... ... 0.002149
0.000093 ... ... 0.013 0 0.013 398000 174 -3.475 177.475 ... ... 0.002134

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.