DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.906
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00754 ... ... 1.586 -0.005 1.581 325 0.001 0 0.001 ... ... 0.003175
0.008149 ... ... 1.561 -0.005 1.556 350 0.001 0 0.001 ... ... 0.003458
0.008776 ... ... 1.536 -0.005 1.531 375 0.001 0 0.001 ... ... 0.003755
0.009422 ... ... 1.511 -0.005 1.506 400 0.001 0 0.001 ... ... 0.004066
0.010088 ... ... 1.486 -0.005 1.481 425 0.001 0 0.001 ... ... 0.004393
0.010775 ... ... 1.461 -0.005 1.456 450 0.001 0 0.001 ... ... 0.004736
0.011484 ... ... 1.436 -0.005 1.431 475 0.001 0 0.001 ... ... 0.005098
0.012218 ... ... 1.411 -0.005 1.406 500 0.001 0 0.001 ... ... 0.005478
0.012978 ... ... 1.386 -0.005 1.381 525 0.001 0 0.001 ... ... 0.005879
0.013765 ... ... 1.361 -0.005 1.356 550 0.001 0 0.001 ... ... 0.006303
0.014581 ... ... 1.336 -0.005 1.331 575 0.001 0 0.001 ... ... 0.00675
0.015428 ... ... 1.311 -0.005 1.306 600 0.001 0 0.001 ... ... 0.007223
0.016307 ... ... 1.286 -0.005 1.281 625 0.001 0 0.001 ... ... 0.007723
0.017221 ... ... 1.261 -0.005 1.256 650 0.001 0 0.001 ... ... 0.008253
0.018173 ... ... 1.236 -0.005 1.231 675 0.001 0 0.001 ... ... 0.008815
0.019164 ... ... 1.211 -0.005 1.206 700 0.001 0 0.001 ... ... 0.009412
0.020196 ... ... 1.186 -0.005 1.181 725 0.001 0 0.001 ... ... 0.010046
0.021274 ... ... 1.161 -0.005 1.156 750 0.001 0 0.001 ... ... 0.010721
0.022399 ... ... 1.136 -0.005 1.131 775 0.001 0 0.001 ... ... 0.01144
0.023576 ... ... 1.111 -0.005 1.106 800 0.001 0 0.001 ... ... 0.012207
0.024808 ... ... 1.086 -0.005 1.081 825 0.001 0 0.001 ... ... 0.013026
0.026098 ... ... 1.061 -0.005 1.056 850 0.001 0 0.001 ... ... 0.013901
0.027452 ... ... 1.036 -0.005 1.031 875 0.001 0 0.001 ... ... 0.014838
0.028873 ... ... 1.011 -0.005 1.006 900 0.001 0 0.001 ... ... 0.015844
0.030367 ... ... 0.986 -0.005 0.981 925 0.001 0 0.001 ... ... 0.016923
0.03194 ... ... 0.961 -0.005 0.956 950 0.001 0 0.001 ... ... 0.018085
0.033599 ... ... 0.936 -0.005 0.931 975 0.001 0 0.001 ... ... 0.019335
0.035349 ... ... 0.911 -0.005 0.906 1000 0.001 0 0.001 ... ... 0.020685
0.0372 ... ... 0.886 -0.005 0.881 1025 0.001 0 0.001 ... ... 0.022144
0.039161 ... ... 0.861 -0.005 0.856 1050 0.001 0 0.001 ... ... 0.023726
0.04124 ... ... 0.836 -0.005 0.831 1075 0.001 0 0.001 ... ... 0.025441
0.043449 ... ... 0.811 -0.005 0.806 1100 0.001 0 0.001 ... ... 0.027308
0.045801 ... ... 0.786 -0.005 0.781 1125 0.001 0 0.001 ... ... 0.029343
0.04831 ... ... 0.761 -0.005 0.756 1150 0.001 0 0.001 ... ... 0.031569
0.050991 ... ... 0.736 -0.005 0.731 1175 0.001 0 0.001 ... ... 0.034007
0.053863 ... ... 0.711 -0.005 0.706 1200 0.001 0 0.001 ... ... 0.036686
0.056947 ... ... 0.686 -0.005 0.681 1225 0.001 0 0.001 ... ... 0.039641
0.060268 ... ... 0.661 -0.005 0.656 1250 0.001 0 0.001 ... ... 0.042908
0.063854 ... ... 0.636 -0.005 0.631 1275 0.001 0 0.001 ... ... 0.046531
0.067737 ... ... 0.611 -0.005 0.606 1300 0.001 0 0.001 ... ... 0.050567
0.071957 ... ... 0.586 -0.005 0.581 1325 0.001 0 0.001 ... ... 0.055082
0.076558 ... ... 0.561 -0.005 0.556 1350 0.001 0 0.001 ... ... 0.060149
0.081594 ... ... 0.536 -0.005 0.531 1375 0.001 0 0.001 ... ... 0.065871
0.08713 ... ... 0.511 -0.005 0.506 1400 0.001 0 0.001 ... ... 0.072364
0.093244 ... ... 0.486 -0.005 0.481 1425 0.001 0 0.001 ... ... 0.079765
0.10003 ... ... 0.461 -0.005 0.456 1450 0.001 0 0.001 ... ... 0.088264
0.107605 ... ... 0.436 -0.005 0.431 1475 0.001 0 0.001 ... ... 0.098097
0.116115 ... ... 0.411 -0.005 0.406 1500 0.001 0 0.001 ... ... 0.109548
0.125743 ... ... 0.386 -0.005 0.381 1525 0.001 0 0.001 ... ... 0.123011
0.136726 ... ... 0.361 -0.005 0.356 1550 0.001 0 0.001 ... ... 0.138987
0.149375 ... ... 0.336 -0.005 0.331 1575 0.001 0 0.001 ... ... 0.158177
0.164093 ... ... 0.311 -0.005 0.306 1600 0.001 0 0.001 ... ... 0.181497
0.181435 ... ... 0.286 -0.005 0.281 1625 0.001 0 0.001 ... ... 0.210309
0.202169 ... ... 0.261 -0.005 0.256 1650 0.001 0 0.001 ... ... 0.246477
0.227395 ... ... 0.236 -0.005 0.231 1675 0.001 0 0.001 ... ... 0.292907
0.25875 ... ... 0.211 -0.005 0.206 1700 0.001 0 0.001 ... ... 0.354005
0.298773 ... ... 0.186 -0.005 0.181 1725 0.001 0 0.001 ... ... 0.436995
0.351633 ... ... 0.161 -0.005 0.156 1750 0.001 0 0.001 ... ... 0.554347
0.424677 ... ... 0.136 -0.005 0.131 1775 0.001 0 0.001 ... ... 0.729312
0.532192 ... ... 0.111 -0.005 0.106 1800 0.001 0 0.001 ... ... 1.009884
0.706097 ... ... 0.086 -0.005 0.081 1825 0.001 0 0.001 ... ... 1.511245
1.035326 ... ... 0.061 -0.005 0.056 1850 0.001 0 0.001 ... ... 2.579982
7.008095 ... ... 0.036 -0.004 0.032 1875 0.001 0.001 0.001 ... ... 6.951833
31.197829 ... ... 0.012 -0.004 0.008 1900 0.002 0.001 0.001 ... ... 31.245342
12.541122 ... ... 0.001 0 0.001 1925 0.020 0.006 0.014 ... ... 12.573086
3.789237 ... ... 0.001 0 0.001 1950 0.044 0.005 0.039 ... ... 1.38898
2.054994 ... ... 0.001 0 0.001 1975 0.069 0.005 0.064 ... ... 0.897025
1.336441 ... ... 0.001 0 0.001 2000 0.094 0.005 0.089 ... ... 0.666794
0.958816 ... ... 0.001 0 0.001 2025 0.119 0.005 0.114 ... ... 0.533317
0.731787 ... ... 0.001 0 0.001 2050 0.144 0.005 0.139 ... ... 0.446199
0.582854 ... ... 0.001 0 0.001 2075 0.169 0.005 0.164 ... ... 0.384862
0.478953 ... ... 0.001 0 0.001 2100 0.194 0.005 0.189 ... ... 0.339342
0.403073 ... ... 0.001 0 0.001 2125 0.219 0.005 0.214 ... ... 0.304219
0.345666 ... ... 0.001 0 0.001 2150 0.244 0.005 0.239 ... ... 0.276299
0.300984 ... ... 0.001 0 0.001 2175 0.269 0.005 0.264 ... ... 0.253572
0.265396 ... ... 0.001 0 0.001 2200 0.294 0.005 0.289 ... ... 0.234715
0.236522 ... ... 0.001 0 0.001 2225 0.319 0.005 0.314 ... ... 0.218817
0.212688 ... ... 0.001 0 0.001 2250 0.344 0.005 0.339 ... ... 0.205233
0.19275 ... ... 0.001 0 0.001 2275 0.369 0.005 0.364 ... ... 0.193492
0.175879 ... ... 0.001 0 0.001 2300 0.394 0.005 0.389 ... ... 0.183245
0.161425 ... ... 0.001 0 0.001 2325 0.419 0.005 0.414 ... ... 0.174223
0.148956 ... ... 0.001 0 0.001 2350 0.444 0.005 0.439 ... ... 0.166219
0.138094 ... ... 0.001 0 0.001 2375 0.469 0.005 0.464 ... ... 0.159073
0.128561 ... ... 0.001 0 0.001 2400 0.494 0.005 0.489 ... ... 0.152652
0.120146 ... ... 0.001 0 0.001 2425 0.519 0.005 0.514 ... ... 0.146852
0.112668 ... ... 0.001 0 0.001 2450 0.544 0.005 0.539 ... ... 0.141587
0.105988 ... ... 0.001 0 0.001 2475 0.569 0.005 0.564 ... ... 0.136786
0.099992 ... ... 0.001 0 0.001 2500 0.594 0.005 0.589 ... ... 0.13239
0.094584 ... ... 0.001 0 0.001 2525 0.619 0.005 0.614 ... ... 0.12835
0.089678 ... ... 0.001 0 0.001 2550 0.644 0.005 0.639 ... ... 0.124626
0.085224 ... ... 0.001 0 0.001 2575 0.669 0.005 0.664 ... ... 0.121181
0.081161 ... ... 0.001 0 0.001 2600 0.694 0.005 0.689 ... ... 0.117987
0.077441 ... ... 0.001 0 0.001 2625 0.719 0.005 0.714 ... ... 0.115016
0.074018 ... ... 0.001 0 0.001 2650 0.744 0.005 0.739 ... ... 0.112246
0.070865 ... ... 0.001 0 0.001 2675 0.769 0.005 0.764 ... ... 0.109657
0.067955 ... ... 0.001 0 0.001 2700 0.794 0.005 0.789 ... ... 0.107233
0.065263 ... ... 0.001 0 0.001 2725 0.819 0.005 0.814 ... ... 0.104958
0.062763 ... ... 0.001 0 0.001 2750 0.844 0.005 0.839 ... ... 0.102819
0.060434 ... ... 0.001 0 0.001 2775 0.869 0.005 0.864 ... ... 0.100804
0.058264 ... ... 0.001 0 0.001 2800 0.894 0.005 0.889 ... ... 0.098904
0.056237 ... ... 0.001 0 0.001 2825 0.919 0.005 0.914 ... ... 0.097107
0.05434 ... ... 0.001 0 0.001 2850 0.944 0.005 0.939 ... ... 0.095408
0.052561 ... ... 0.001 0 0.001 2875 0.969 0.005 0.964 ... ... 0.093796
0.050887 ... ... 0.001 0 0.001 2900 0.994 0.005 0.989 ... ... 0.092267
0.049314 ... ... 0.001 0 0.001 2925 1.019 0.005 1.014 ... ... 0.090814
0.047832 ... ... 0.001 0 0.001 2950 1.044 0.005 1.039 ... ... 0.089432
0.046435 ... ... 0.001 0 0.001 2975 1.069 0.005 1.064 ... ... 0.088116
0.045114 ... ... 0.001 0 0.001 3000 1.094 0.005 1.089 ... ... 0.08686
0.043865 ... ... 0.001 0 0.001 3025 1.119 0.005 1.114 ... ... 0.085662
0.04268 ... ... 0.001 0 0.001 3050 1.144 0.005 1.139 ... ... 0.084517
0.041554 ... ... 0.001 0 0.001 3075 1.169 0.005 1.164 ... ... 0.083422
0.040486 ... ... 0.001 0 0.001 3100 1.194 0.005 1.189 ... ... 0.082373
0.03947 ... ... 0.001 0 0.001 3125 1.219 0.005 1.214 ... ... 0.081369
0.038503 ... ... 0.001 0 0.001 3150 1.244 0.005 1.239 ... ... 0.080405
0.037583 ... ... 0.001 0 0.001 3175 1.269 0.005 1.264 ... ... 0.07948
0.036706 ... ... 0.001 0 0.001 3200 1.294 0.005 1.289 ... ... 0.078592
0.035868 ... ... 0.001 0 0.001 3225 1.319 0.005 1.314 ... ... 0.077737
0.035066 ... ... 0.001 0 0.001 3250 1.344 0.005 1.339 ... ... 0.076916
0.034299 ... ... 0.001 0 0.001 3275 1.369 0.005 1.364 ... ... 0.076125
0.033566 ... ... 0.001 0 0.001 3300 1.394 0.005 1.389 ... ... 0.075363
0.032863 ... ... 0.001 0 0.001 3325 1.419 0.005 1.414 ... ... 0.074629
0.032189 ... ... 0.001 0 0.001 3350 1.444 0.005 1.439 ... ... 0.07392
0.031543 ... ... 0.001 0 0.001 3375 1.469 0.005 1.464 ... ... 0.073237
0.030923 ... ... 0.001 0 0.001 3400 1.494 0.005 1.489 ... ... 0.072577

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.