DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 67.550
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
0.000469 ... ... 57.050 -0.500 56.550 110000 0.013 0 0.013 ... ... 0.000068
0.000519 ... ... 56.050 -0.500 55.550 120000 0.013 0 0.013 ... ... 0.000075
0.000569 ... ... 55.050 -0.500 54.550 130000 0.013 0 0.013 ... ... 0.000082
0.000622 ... ... 54.050 -0.500 53.550 140000 0.013 0 0.013 ... ... 0.00009
0.000676 ... ... 53.050 -0.500 52.550 150000 0.013 0 0.013 ... ... 0.000098
0.000732 ... ... 52.050 -0.500 51.550 160000 0.013 0 0.013 ... ... 0.000107
0.00079 ... ... 51.050 -0.500 50.550 170000 0.013 0 0.013 ... ... 0.000116
0.000851 ... ... 50.050 -0.500 49.550 180000 0.013 0 0.013 ... ... 0.000126
0.000914 ... ... 49.050 -0.500 48.550 190000 0.013 0 0.013 ... ... 0.000136
0.000979 ... ... 48.050 -0.500 47.550 200000 0.013 0 0.013 ... ... 0.000147
0.001047 ... ... 47.050 -0.500 46.550 210000 0.013 0 0.013 ... ... 0.000159
0.001118 ... ... 46.050 -0.500 45.550 220000 0.013 0 0.013 ... ... 0.000172
0.001193 ... ... 45.050 -0.500 44.550 230000 0.013 0 0.013 ... ... 0.000185
0.00127 ... ... 44.050 -0.500 43.550 240000 0.013 0 0.013 ... ... 0.000199
0.001352 ... ... 43.050 -0.500 42.550 250000 0.013 0 0.013 ... ... 0.000215
0.001437 ... ... 42.050 -0.500 41.550 260000 0.013 0 0.013 ... ... 0.000231
0.001526 ... ... 41.050 -0.500 40.550 270000 0.013 0 0.013 ... ... 0.000249
0.00162 ... ... 40.050 -0.500 39.550 280000 0.013 0 0.013 ... ... 0.000268
0.001719 ... ... 39.050 -0.500 38.550 290000 0.013 0 0.013 ... ... 0.000288
0.001823 ... ... 38.050 -0.500 37.550 300000 0.013 0 0.013 ... ... 0.00031
0.001932 ... ... 37.050 -0.500 36.550 310000 0.013 0 0.013 ... ... 0.000334
0.002048 ... ... 36.050 -0.500 35.550 320000 0.013 0 0.013 ... ... 0.00036
0.002171 ... ... 35.050 -0.500 34.550 330000 0.013 0 0.013 ... ... 0.000388
0.002301 ... ... 34.050 -0.500 33.550 340000 0.013 0 0.013 ... ... 0.000419
0.002438 ... ... 33.050 -0.500 32.550 350000 0.013 0 0.013 ... ... 0.000452
0.002585 ... ... 32.050 -0.500 31.550 360000 0.013 0 0.013 ... ... 0.000488
0.002741 ... ... 31.050 -0.500 30.550 370000 0.013 0 0.013 ... ... 0.000528
0.002908 ... ... 30.050 -0.500 29.550 380000 0.013 0 0.013 ... ... 0.000571
0.003087 ... ... 29.050 -0.500 28.550 390000 0.013 0 0.013 ... ... 0.000619
0.003279 ... ... 28.050 -0.500 27.550 400000 0.013 0 0.013 ... ... 0.000672
0.003485 ... ... 27.050 -0.500 26.550 410000 0.013 0 0.013 ... ... 0.00073
0.003707 ... ... 26.050 -0.500 25.550 420000 0.013 0 0.013 ... ... 0.000795
0.003947 ... ... 25.050 -0.500 24.550 430000 0.013 0 0.013 ... ... 0.000867
0.004208 ... ... 24.050 -0.500 23.550 440000 0.013 0 0.013 ... ... 0.000948
0.004493 ... ... 23.050 -0.500 22.550 450000 0.013 0 0.013 ... ... 0.00104
0.004803 ... ... 22.050 -0.500 21.550 460000 0.013 0 0.013 ... ... 0.001142
0.005144 ... ... 21.050 -0.500 20.550 470000 0.013 0 0.013 ... ... 0.001259
0.00552 ... ... 20.050 -0.500 19.550 480000 0.013 0 0.013 ... ... 0.001393
0.005937 ... ... 19.050 -0.500 18.550 490000 0.013 0 0.013 ... ... 0.001546
0.006401 ... ... 18.050 -0.500 17.550 500000 0.013 0 0.013 ... ... 0.001723
0.006921 ... ... 17.050 -0.500 16.550 510000 0.013 0 0.013 ... ... 0.00193
0.007508 ... ... 16.050 -0.500 15.550 520000 0.025 0 0.025 ... ... 0.003241
0.008176 ... ... 15.050 -0.500 14.550 530000 0.025 0 0.025 ... ... 0.00366
0.008943 ... ... 14.050 -0.500 13.550 540000 0.050 0 0.050 ... ... 0.005941
0.010553 ... ... 13.075 -0.500 12.575 550000 0.075 0 0.075 ... ... 0.008153
0.012446 ... ... 12.100 -0.500 11.600 560000 0.125 0.025 0.100 ... ... 0.011442
0.015299 ... ... 11.150 -0.500 10.650 570000 0.175 0.025 0.150 ... ... 0.014714
0.01933 ... ... 10.200 -0.450 9.750 580000 0.250 0.025 0.225 ... ... 0.018707
0.023446 ... ... 9.300 -0.450 8.850 590000 0.350 0.050 0.300 ... ... 0.023167
0.028005 ... ... 8.425 -0.450 7.975 600000 0.475 0.050 0.425 ... ... 0.027936
0.032845 ... ... 7.575 -0.425 7.150 610000 0.650 0.075 0.575 ... ... 0.032873
0.037553 ... ... 6.775 -0.400 6.375 620000 0.850 0.075 0.775 ... ... 0.037748
0.042113 ... ... 6.025 -0.400 5.625 630000 1.100 0.100 1 ... ... 0.04231
0.046212 ... ... 5.300 -0.375 4.925 640000 1.400 0.125 1.275 ... ... 0.046332
0.049265 ... ... 4.650 -0.350 4.300 650000 1.775 0.150 1.625 ... ... 0.049251
0.051916 ... ... 4.025 -0.325 3.700 660000 2.175 0.175 2 ... ... 0.051732
0.053257 ... ... 3.475 -0.300 3.175 670000 2.625 0.200 2.425 ... ... 0.053353
0.053677 ... ... 2.975 -0.275 2.700 680000 3.150 0.225 2.925 ... ... 0.053599
0.053177 ... ... 2.525 -0.250 2.275 690000 3.725 0.275 3.450 ... ... 0.052934
0.051784 ... ... 2.125 -0.225 1.900 700000 4.325 0.275 4.050 ... ... 0.051815
0.049561 ... ... 1.775 -0.200 1.575 710000 5 0.300 4.700 ... ... 0.04945
0.046614 ... ... 1.475 -0.175 1.300 720000 5.700 0.325 5.375 ... ... 0.046711
0.043341 ... ... 1.200 -0.150 1.050 730000 6.475 0.350 6.125 ... ... 0.043099
0.039577 ... ... 0.975 -0.125 0.850 740000 7.250 0.375 6.875 ... ... 0.039516
0.03561 ... ... 0.800 -0.100 0.700 750000 8.075 0.375 7.700 ... ... 0.035618
0.031679 ... ... 0.625 -0.075 0.550 760000 8.950 0.425 8.525 ... ... 0.031758
0.027722 ... ... 0.500 -0.075 0.425 770000 9.825 0.425 9.400 ... ... 0.028025
0.024218 ... ... 0.400 -0.050 0.350 780000 10.725 0.450 10.275 ... ... 0.02451
0.020817 ... ... 0.325 -0.050 0.275 790000 11.650 0.450 11.200 ... ... 0.021388
0.017328 ... ... 0.250 -0.050 0.200 800000 12.575 0.450 12.125 ... ... 0.018346
0.014367 ... ... 0.200 -0.050 0.150 810000 13.525 0.450 13.075 ... ... 0.015902
0.012303 ... ... 0.150 -0.025 0.125 820000 14.500 0.475 14.025 ... ... 0.014252
0.010343 ... ... 0.100 0 0.100 830000 15.475 0.475 15 ... ... 0.012783
0.008413 ... ... 0.075 0 0.075 840000 16.450 0.475 15.975 ... ... 0.011458
0.006408 ... ... 0.075 -0.025 0.050 850000 17.450 0.500 16.950 ... ... 0.010932
0.005962 ... ... 0.050 0 0.050 860000 18.450 0.500 17.950 ... ... 0.010463
0.003823 ... ... 0.025 0 0.025 870000 19.450 0.500 18.950 ... ... 0.010042
0.003575 ... ... 0.025 0 0.025 880000 20.450 0.500 19.950 ... ... 0.009662
0.003355 ... ... 0.025 0 0.025 890000 21.450 0.500 20.950 ... ... 0.009318
0.002084 ... ... 0.025 -0.013 0.013 900000 22.450 0.500 21.950 ... ... 0.009004
0.001964 ... ... 0.013 0 0.013 910000 23.450 0.500 22.950 ... ... 0.008718
0.001856 ... ... 0.013 0 0.013 920000 24.450 0.500 23.950 ... ... 0.008455
0.001759 ... ... 0.013 0 0.013 930000 25.450 0.500 24.950 ... ... 0.008212
0.00167 ... ... 0.013 0 0.013 940000 26.450 0.500 25.950 ... ... 0.007988
0.001589 ... ... 0.013 0 0.013 950000 27.450 0.500 26.950 ... ... 0.007781
0.001516 ... ... 0.013 0 0.013 960000 28.450 0.500 27.950 ... ... 0.007588
0.001448 ... ... 0.013 0 0.013 970000 29.450 0.500 28.950 ... ... 0.007408
0.001386 ... ... 0.013 0 0.013 980000 30.450 0.500 29.950 ... ... 0.00724
0.001329 ... ... 0.013 0 0.013 990000 31.450 0.500 30.950 ... ... 0.007083
0.001275 ... ... 0.013 0 0.013 1000000 32.450 0.500 31.950 ... ... 0.006936
0.001226 ... ... 0.013 0 0.013 1010000 33.450 0.500 32.950 ... ... 0.006797
0.001181 ... ... 0.013 0 0.013 1020000 34.450 0.500 33.950 ... ... 0.006667

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.