DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.500
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00035 ... ... 58.750 -0.250 58.500 110000 0.013 0 0.013 ... ... 0.000063
0.000385 ... ... 57.750 -0.250 57.500 120000 0.013 0 0.013 ... ... 0.000069
0.000421 ... ... 56.750 -0.250 56.500 130000 0.013 0 0.013 ... ... 0.000076
0.000458 ... ... 55.750 -0.250 55.500 140000 0.013 0 0.013 ... ... 0.000083
0.000496 ... ... 54.750 -0.250 54.500 150000 0.013 0 0.013 ... ... 0.00009
0.000535 ... ... 53.750 -0.250 53.500 160000 0.013 0 0.013 ... ... 0.000098
0.000576 ... ... 52.750 -0.250 52.500 170000 0.013 0 0.013 ... ... 0.000107
0.000618 ... ... 51.750 -0.250 51.500 180000 0.013 0 0.013 ... ... 0.000115
0.000662 ... ... 50.750 -0.250 50.500 190000 0.013 0 0.013 ... ... 0.000125
0.000708 ... ... 49.750 -0.250 49.500 200000 0.013 0 0.013 ... ... 0.000135
0.000755 ... ... 48.750 -0.250 48.500 210000 0.013 0 0.013 ... ... 0.000145
0.000805 ... ... 47.750 -0.250 47.500 220000 0.013 0 0.013 ... ... 0.000157
0.000856 ... ... 46.750 -0.250 46.500 230000 0.013 0 0.013 ... ... 0.000168
0.00091 ... ... 45.750 -0.250 45.500 240000 0.013 0 0.013 ... ... 0.000181
0.000966 ... ... 44.750 -0.250 44.500 250000 0.013 0 0.013 ... ... 0.000195
0.001025 ... ... 43.750 -0.250 43.500 260000 0.013 0 0.013 ... ... 0.000209
0.001087 ... ... 42.750 -0.250 42.500 270000 0.013 0 0.013 ... ... 0.000225
0.001151 ... ... 41.750 -0.250 41.500 280000 0.013 0 0.013 ... ... 0.000242
0.001219 ... ... 40.750 -0.250 40.500 290000 0.013 0 0.013 ... ... 0.00026
0.00129 ... ... 39.750 -0.250 39.500 300000 0.013 0 0.013 ... ... 0.000279
0.001365 ... ... 38.750 -0.250 38.500 310000 0.013 0 0.013 ... ... 0.0003
0.001444 ... ... 37.750 -0.250 37.500 320000 0.013 0 0.013 ... ... 0.000322
0.001527 ... ... 36.750 -0.250 36.500 330000 0.013 0 0.013 ... ... 0.000346
0.001615 ... ... 35.750 -0.250 35.500 340000 0.013 0 0.013 ... ... 0.000372
0.001708 ... ... 34.750 -0.250 34.500 350000 0.013 0 0.013 ... ... 0.000401
0.001806 ... ... 33.750 -0.250 33.500 360000 0.013 0 0.013 ... ... 0.000431
0.001911 ... ... 32.750 -0.250 32.500 370000 0.013 0 0.013 ... ... 0.000465
0.002022 ... ... 31.750 -0.250 31.500 380000 0.013 0 0.013 ... ... 0.000502
0.002141 ... ... 30.750 -0.250 30.500 390000 0.013 0 0.013 ... ... 0.000542
0.002268 ... ... 29.750 -0.250 29.500 400000 0.013 0 0.013 ... ... 0.000586
0.002403 ... ... 28.750 -0.250 28.500 410000 0.013 0 0.013 ... ... 0.000634
0.002549 ... ... 27.750 -0.250 27.500 420000 0.013 0 0.013 ... ... 0.000688
0.002706 ... ... 26.750 -0.250 26.500 430000 0.013 0 0.013 ... ... 0.000747
0.002875 ... ... 25.750 -0.250 25.500 440000 0.013 0 0.013 ... ... 0.000813
0.003058 ... ... 24.750 -0.250 24.500 450000 0.013 0 0.013 ... ... 0.000886
0.003256 ... ... 23.750 -0.250 23.500 460000 0.013 0 0.013 ... ... 0.000968
0.003473 ... ... 22.750 -0.250 22.500 470000 0.013 0 0.013 ... ... 0.00106
0.003709 ... ... 21.750 -0.250 21.500 480000 0.013 0 0.013 ... ... 0.001164
0.003836 ... ... 21.250 -0.250 21 485000 0.013 0 0.013 ... ... 0.001222
0.003969 ... ... 20.750 -0.250 20.500 490000 0.013 0 0.013 ... ... 0.001283
0.004108 ... ... 20.250 -0.250 20 495000 0.013 0 0.013 ... ... 0.001348
0.004255 ... ... 19.750 -0.250 19.500 500000 0.013 0 0.013 ... ... 0.001418
0.00441 ... ... 19.250 -0.250 19 505000 0.013 0 0.013 ... ... 0.001493
0.004573 ... ... 18.750 -0.250 18.500 510000 0.013 0 0.013 ... ... 0.001573
0.004745 ... ... 18.250 -0.250 18 515000 0.013 0 0.013 ... ... 0.001659
0.004927 ... ... 17.750 -0.250 17.500 520000 0.013 0 0.013 ... ... 0.001753
0.005119 ... ... 17.250 -0.250 17 525000 0.013 0 0.013 ... ... 0.001853
0.005323 ... ... 16.750 -0.250 16.500 530000 0.013 0 0.013 ... ... 0.001962
0.00554 ... ... 16.250 -0.250 16 535000 0.013 0 0.013 ... ... 0.00208
0.005771 ... ... 15.750 -0.250 15.500 540000 0.013 0 0.013 ... ... 0.002208
0.006018 ... ... 15.250 -0.250 15 545000 0.013 0 0.013 ... ... 0.002348
0.006282 ... ... 14.750 -0.250 14.500 550000 0.013 0 0.013 ... ... 0.002501
0.006564 ... ... 14.250 -0.250 14 555000 0.013 0 0.013 ... ... 0.002668
0.006867 ... ... 13.750 -0.250 13.500 560000 0.013 0 0.013 ... ... 0.002852
0.007194 ... ... 13.250 -0.250 13 565000 0.013 0 0.013 ... ... 0.003054
0.007547 ... ... 12.750 -0.250 12.500 570000 0.013 0 0.013 ... ... 0.003279
0.007929 ... ... 12.250 -0.250 12 575000 0.013 0 0.013 ... ... 0.003528
0.008345 ... ... 11.750 -0.250 11.500 580000 0.013 0 0.013 ... ... 0.003806
0.008798 ... ... 11.250 -0.250 11 585000 0.013 0 0.013 ... ... 0.004117
0.009295 ... ... 10.750 -0.250 10.500 590000 0.013 0 0.013 ... ... 0.004467
0.009842 ... ... 10.250 -0.250 10 595000 0.013 0 0.013 ... ... 0.004864
0.010446 ... ... 9.750 -0.250 9.500 600000 0.013 0 0.013 ... ... 0.005315
0.011117 ... ... 9.250 -0.250 9 605000 0.013 0 0.013 ... ... 0.005832
0.011867 ... ... 8.750 -0.250 8.500 610000 0.013 0 0.013 ... ... 0.006429
0.012711 ... ... 8.250 -0.250 8 615000 0.013 0 0.013 ... ... 0.007122
0.013667 ... ... 7.750 -0.250 7.500 620000 0.013 0 0.013 ... ... 0.007936
0.014761 ... ... 7.250 -0.250 7 625000 0.013 0 0.013 ... ... 0.008901
0.016022 ... ... 6.750 -0.250 6.500 630000 0.025 0.013 0.013 ... ... 0.014336
0.017494 ... ... 6.250 -0.250 6 635000 0.025 0 0.025 ... ... 0.016262
0.025394 ... ... 5.775 -0.250 5.525 640000 0.025 0 0.025 ... ... 0.018624
0.03309 ... ... 5.275 -0.225 5.050 645000 0.050 0 0.050 ... ... 0.028797
0.041329 ... ... 4.800 -0.225 4.575 650000 0.075 0 0.075 ... ... 0.0384
0.050667 ... ... 4.350 -0.250 4.100 655000 0.125 0.025 0.100 ... ... 0.051142
0.063112 ... ... 3.900 -0.250 3.650 660000 0.175 0.025 0.150 ... ... 0.063456
0.076775 ... ... 3.450 -0.225 3.225 665000 0.250 0.025 0.225 ... ... 0.076786
0.090165 ... ... 3.050 -0.225 2.825 670000 0.350 0.050 0.300 ... ... 0.089738
0.102373 ... ... 2.650 -0.200 2.450 675000 0.450 0.050 0.400 ... ... 0.102958
0.112874 ... ... 2.275 -0.175 2.100 680000 0.600 0.075 0.525 ... ... 0.11346
0.121342 ... ... 1.950 -0.175 1.775 685000 0.775 0.075 0.700 ... ... 0.121803
0.12755 ... ... 1.625 -0.150 1.475 690000 0.975 0.100 0.875 ... ... 0.127804
0.128617 ... ... 1.350 -0.125 1.225 695000 1.225 0.125 1.100 ... ... 0.128617
0.129657 ... ... 1.100 -0.125 0.975 700000 1.475 0.125 1.350 ... ... 0.129399
0.122962 ... ... 0.900 -0.100 0.800 705000 1.775 0.125 1.650 ... ... 0.124886
0.116396 ... ... 0.725 -0.100 0.625 710000 2.125 0.175 1.950 ... ... 0.115803
0.10748 ... ... 0.575 -0.100 0.475 715000 2.475 0.175 2.300 ... ... 0.106869
0.095501 ... ... 0.425 -0.050 0.375 720000 2.850 0.175 2.675 ... ... 0.095987
0.083613 ... ... 0.325 -0.050 0.275 725000 3.275 0.200 3.075 ... ... 0.083481
0.071113 ... ... 0.250 -0.050 0.200 730000 3.700 0.200 3.500 ... ... 0.071551
0.059372 ... ... 0.175 -0.025 0.150 735000 4.125 0.200 3.925 ... ... 0.05899
0.04744 ... ... 0.125 -0.025 0.100 740000 4.600 0.225 4.375 ... ... 0.049802
0.038323 ... ... 0.100 -0.025 0.075 745000 5.050 0.225 4.825 ... ... 0.038219
0.029352 ... ... 0.075 -0.025 0.050 750000 5.525 0.225 5.300 ... ... 0.029758
0.019334 ... ... 0.050 -0.025 0.025 755000 6.025 0.250 5.775 ... ... 0.027029
0.017293 ... ... 0.025 0 0.025 760000 6.500 0.225 6.275 ... ... 0.019327
0.015595 ... ... 0.025 0 0.025 765000 7 0.250 6.750 ... ... 0.018065
0.009855 ... ... 0.025 -0.013 0.013 770000 7.500 0.250 7.250 ... ... 0.016972
0.008974 ... ... 0.013 0 0.013 775000 8 0.250 7.750 ... ... 0.016016
0.008218 ... ... 0.013 0 0.013 780000 8.500 0.250 8.250 ... ... 0.015172
0.007565 ... ... 0.013 0 0.013 785000 9 0.250 8.750 ... ... 0.014422
0.006996 ... ... 0.013 0 0.013 790000 9.500 0.250 9.250 ... ... 0.01375
0.006497 ... ... 0.013 0 0.013 795000 10 0.250 9.750 ... ... 0.013146
0.006055 ... ... 0.013 0 0.013 800000 10.500 0.250 10.250 ... ... 0.0126
0.005662 ... ... 0.013 0 0.013 805000 11 0.250 10.750 ... ... 0.012103
0.005312 ... ... 0.013 0 0.013 810000 11.500 0.250 11.250 ... ... 0.01165
0.004997 ... ... 0.013 0 0.013 815000 12 0.250 11.750 ... ... 0.011234
0.004713 ... ... 0.013 0 0.013 820000 12.500 0.250 12.250 ... ... 0.010852
0.004457 ... ... 0.013 0 0.013 825000 13 0.250 12.750 ... ... 0.010499
0.004223 ... ... 0.013 0 0.013 830000 13.500 0.250 13.250 ... ... 0.010172
0.00401 ... ... 0.013 0 0.013 835000 14 0.250 13.750 ... ... 0.009869
0.003815 ... ... 0.013 0 0.013 840000 14.500 0.250 14.250 ... ... 0.009586
0.003636 ... ... 0.013 0 0.013 845000 15 0.250 14.750 ... ... 0.009323
0.003471 ... ... 0.013 0 0.013 850000 15.500 0.250 15.250 ... ... 0.009076
0.003319 ... ... 0.013 0 0.013 855000 16 0.250 15.750 ... ... 0.008845
0.003178 ... ... 0.013 0 0.013 860000 16.500 0.250 16.250 ... ... 0.008628
0.003048 ... ... 0.013 0 0.013 865000 17 0.250 16.750 ... ... 0.008424
0.002926 ... ... 0.013 0 0.013 870000 17.500 0.250 17.250 ... ... 0.008231
0.002813 ... ... 0.013 0 0.013 875000 18 0.250 17.750 ... ... 0.00805
0.002708 ... ... 0.013 0 0.013 880000 18.500 0.250 18.250 ... ... 0.007878
0.002609 ... ... 0.013 0 0.013 885000 19 0.250 18.750 ... ... 0.007715
0.002517 ... ... 0.013 0 0.013 890000 19.500 0.250 19.250 ... ... 0.00756
0.00243 ... ... 0.013 0 0.013 895000 20 0.250 19.750 ... ... 0.007413
0.002348 ... ... 0.013 0 0.013 900000 20.500 0.250 20.250 ... ... 0.007274
0.002199 ... ... 0.013 0 0.013 910000 21.500 0.250 21.250 ... ... 0.007014
0.002066 ... ... 0.013 0 0.013 920000 22.500 0.250 22.250 ... ... 0.006778
0.001947 ... ... 0.013 0 0.013 930000 23.500 0.250 23.250 ... ... 0.006561
0.00184 ... ... 0.013 0 0.013 940000 24.500 0.250 24.250 ... ... 0.006363
0.001743 ... ... 0.013 0 0.013 950000 25.500 0.250 25.250 ... ... 0.00618
0.001655 ... ... 0.013 0 0.013 960000 26.500 0.250 26.250 ... ... 0.006011
0.001575 ... ... 0.013 0 0.013 970000 27.500 0.250 27.250 ... ... 0.005854
0.001502 ... ... 0.013 0 0.013 980000 28.500 0.250 28.250 ... ... 0.005709
0.001435 ... ... 0.013 0 0.013 990000 29.500 0.250 29.250 ... ... 0.005573
0.001373 ... ... 0.013 0 0.013 1000000 30.500 0.250 30.250 ... ... 0.005446
0.001316 ... ... 0.013 0 0.013 1010000 31.500 0.250 31.250 ... ... 0.005328
0.001263 ... ... 0.013 0 0.013 1020000 32.500 0.250 32.250 ... ... 0.005216
0.001214 ... ... 0.013 0 0.013 1030000 33.500 0.250 33.250 ... ... 0.005112
0.001168 ... ... 0.013 0 0.013 1040000 34.500 0.250 34.250 ... ... 0.005013
0.001126 ... ... 0.013 0 0.013 1050000 35.500 0.250 35.250 ... ... 0.004921
0.001087 ... ... 0.013 0 0.013 1060000 36.500 0.250 36.250 ... ... 0.004833
0.00105 ... ... 0.013 0 0.013 1070000 37.500 0.250 37.250 ... ... 0.00475
0.001015 ... ... 0.013 0 0.013 1080000 38.500 0.250 38.250 ... ... 0.004671

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.