DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.500
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000396 ... ... 53.475 1.025 54.500 160000 0.013 0 0.013 ... ... 0.000094
0.000426 ... ... 52.475 1.025 53.500 170000 0.013 0 0.013 ... ... 0.000102
0.000456 ... ... 51.475 1.025 52.500 180000 0.013 0 0.013 ... ... 0.000111
0.000488 ... ... 50.475 1.025 51.500 190000 0.013 0 0.013 ... ... 0.000119
0.000521 ... ... 49.475 1.025 50.500 200000 0.013 0 0.013 ... ... 0.000129
0.000555 ... ... 48.475 1.025 49.500 210000 0.013 0 0.013 ... ... 0.000139
0.000591 ... ... 47.475 1.025 48.500 220000 0.013 0 0.013 ... ... 0.000149
0.000628 ... ... 46.475 1.025 47.500 230000 0.013 0 0.013 ... ... 0.000161
0.000666 ... ... 45.475 1.025 46.500 240000 0.013 0 0.013 ... ... 0.000173
0.000706 ... ... 44.475 1.025 45.500 250000 0.013 0 0.013 ... ... 0.000186
0.000748 ... ... 43.475 1.025 44.500 260000 0.013 0 0.013 ... ... 0.000199
0.000793 ... ... 42.475 1.025 43.500 270000 0.013 0 0.013 ... ... 0.000214
0.000839 ... ... 41.475 1.025 42.500 280000 0.013 0 0.013 ... ... 0.00023
0.000887 ... ... 40.475 1.025 41.500 290000 0.013 0 0.013 ... ... 0.000246
0.000938 ... ... 39.475 1.025 40.500 300000 0.013 0 0.013 ... ... 0.000264
0.000991 ... ... 38.475 1.025 39.500 310000 0.013 0 0.013 ... ... 0.000284
0.001047 ... ... 37.475 1.025 38.500 320000 0.013 0 0.013 ... ... 0.000305
0.001106 ... ... 36.475 1.025 37.500 330000 0.013 0 0.013 ... ... 0.000327
0.001169 ... ... 35.475 1.025 36.500 340000 0.013 0 0.013 ... ... 0.000351
0.001234 ... ... 34.475 1.025 35.500 350000 0.013 0 0.013 ... ... 0.000378
0.001304 ... ... 33.475 1.025 34.500 360000 0.013 0 0.013 ... ... 0.000406
0.001378 ... ... 32.475 1.025 33.500 370000 0.013 0 0.013 ... ... 0.000437
0.001457 ... ... 31.475 1.025 32.500 380000 0.013 0 0.013 ... ... 0.000471
0.00154 ... ... 30.475 1.025 31.500 390000 0.013 0 0.013 ... ... 0.000508
0.001629 ... ... 29.475 1.025 30.500 400000 0.013 0 0.013 ... ... 0.000548
0.001724 ... ... 28.475 1.025 29.500 410000 0.013 0 0.013 ... ... 0.000592
0.001826 ... ... 27.475 1.025 28.500 420000 0.013 0 0.013 ... ... 0.000641
0.001936 ... ... 26.475 1.025 27.500 430000 0.013 0 0.013 ... ... 0.000694
0.002053 ... ... 25.475 1.025 26.500 440000 0.013 0 0.013 ... ... 0.000754
0.00218 ... ... 24.475 1.025 25.500 450000 0.013 0 0.013 ... ... 0.00082
0.002318 ... ... 23.475 1.025 24.500 460000 0.013 0 0.013 ... ... 0.000893
0.002467 ... ... 22.475 1.025 23.500 470000 0.013 0 0.013 ... ... 0.000975
0.002629 ... ... 21.475 1.025 22.500 480000 0.013 0 0.013 ... ... 0.001068
0.002807 ... ... 20.475 1.025 21.500 490000 0.013 0 0.013 ... ... 0.001172
0.002902 ... ... 19.975 1.025 21 495000 0.013 0 0.013 ... ... 0.00123
0.003002 ... ... 19.475 1.025 20.500 500000 0.013 0 0.013 ... ... 0.001291
0.003106 ... ... 18.975 1.025 20 505000 0.013 0 0.013 ... ... 0.001356
0.003217 ... ... 18.475 1.025 19.500 510000 0.013 0 0.013 ... ... 0.001426
0.003333 ... ... 17.975 1.025 19 515000 0.013 0 0.013 ... ... 0.001501
0.003455 ... ... 17.475 1.025 18.500 520000 0.013 0 0.013 ... ... 0.001582
0.003584 ... ... 16.975 1.025 18 525000 0.013 0 0.013 ... ... 0.001669
0.003721 ... ... 16.475 1.025 17.500 530000 0.013 0 0.013 ... ... 0.001762
0.003865 ... ... 15.975 1.025 17 535000 0.013 0 0.013 ... ... 0.001863
0.004019 ... ... 15.475 1.025 16.500 540000 0.013 0 0.013 ... ... 0.001972
0.004182 ... ... 14.975 1.025 16 545000 0.013 0 0.013 ... ... 0.00209
0.004355 ... ... 14.475 1.025 15.500 550000 0.013 0 0.013 ... ... 0.002219
0.004541 ... ... 13.975 1.025 15 555000 0.013 0 0.013 ... ... 0.002359
0.004738 ... ... 13.475 1.025 14.500 560000 0.013 0 0.013 ... ... 0.002512
0.004951 ... ... 12.975 1.025 14 565000 0.013 0 0.013 ... ... 0.00268
0.005178 ... ... 12.475 1.025 13.500 570000 0.013 0 0.013 ... ... 0.002864
0.005424 ... ... 11.975 1.025 13 575000 0.013 0 0.013 ... ... 0.003067
0.005689 ... ... 11.475 1.025 12.500 580000 0.013 0 0.013 ... ... 0.003291
0.005976 ... ... 10.975 1.025 12 585000 0.013 0 0.013 ... ... 0.003541
0.006288 ... ... 10.475 1.025 11.500 590000 0.013 0 0.013 ... ... 0.00382
0.006629 ... ... 9.975 1.025 11 595000 0.013 0 0.013 ... ... 0.004131
0.007002 ... ... 9.475 1.025 10.500 600000 0.013 0 0.013 ... ... 0.004482
0.007412 ... ... 8.975 1.025 10 605000 0.013 0 0.013 ... ... 0.00488
0.007866 ... ... 8.475 1.025 9.500 610000 0.013 0 0.013 ... ... 0.005332
0.00837 ... ... 7.975 1.025 9 615000 0.013 0 0.013 ... ... 0.005849
0.008934 ... ... 7.475 1.025 8.500 620000 0.013 0 0.013 ... ... 0.006447
0.009568 ... ... 6.975 1.025 8 625000 0.013 0 0.013 ... ... 0.007142
0.010287 ... ... 6.475 1.025 7.500 630000 0.013 0 0.013 ... ... 0.007958
0.011108 ... ... 5.975 1.025 7 635000 0.013 0 0.013 ... ... 0.008924
0.012056 ... ... 5.475 1.025 6.500 640000 0.013 0 0.013 ... ... 0.010083
0.013162 ... ... 4.975 1.025 6 645000 0.013 -0.013 0.025 ... ... 0.011491
0.014469 ... ... 4.500 1 5.500 650000 0.013 -0.013 0.025 ... ... 0.013229
0.016037 ... ... 4 1 5 655000 0.013 -0.038 0.050 ... ... 0.015412
0.030001 ... ... 3.550 0.975 4.525 660000 0.025 -0.050 0.075 ... ... 0.025378
0.035109 ... ... 3.075 0.950 4.025 665000 0.050 -0.075 0.125 ... ... 0.039716
0.050534 ... ... 2.650 0.900 3.550 670000 0.075 -0.100 0.175 ... ... 0.054006
0.071305 ... ... 2.250 0.850 3.100 675000 0.100 -0.175 0.275 ... ... 0.070288
0.092901 ... ... 1.850 0.825 2.675 680000 0.175 -0.225 0.400 ... ... 0.092777
0.114597 ... ... 1.525 0.725 2.250 685000 0.250 -0.300 0.550 ... ... 0.114853
0.134327 ... ... 1.200 0.675 1.875 690000 0.375 -0.350 0.725 ... ... 0.134751
0.151272 ... ... 0.950 0.575 1.525 695000 0.525 -0.450 0.975 ... ... 0.151662
0.161012 ... ... 0.725 0.500 1.225 700000 0.725 -0.525 1.250 ... ... 0.161235
0.166596 ... ... 0.550 0.400 0.950 705000 0.950 -0.600 1.550 ... ... 0.166596
0.163539 ... ... 0.400 0.325 0.725 710000 1.225 -0.700 1.925 ... ... 0.163313
0.152385 ... ... 0.275 0.275 0.550 715000 1.550 -0.750 2.300 ... ... 0.152002
0.137907 ... ... 0.200 0.200 0.400 720000 1.900 -0.800 2.700 ... ... 0.137475
0.120246 ... ... 0.125 0.150 0.275 725000 2.275 -0.875 3.150 ... ... 0.119944
0.099923 ... ... 0.075 0.125 0.200 730000 2.700 -0.900 3.600 ... ... 0.09994
0.07951 ... ... 0.050 0.075 0.125 735000 3.125 -0.950 4.075 ... ... 0.080229
0.059648 ... ... 0.025 0.050 0.075 740000 3.575 -0.975 4.550 ... ... 0.061503
0.044493 ... ... 0.025 0.025 0.050 745000 4.050 -0.975 5.025 ... ... 0.047494
0.028838 ... ... 0.013 0.013 0.025 750000 4.525 -1 5.525 ... ... 0.034092
0.024919 ... ... 0.013 0.013 0.025 755000 5.025 -1 6.025 ... ... 0.030031
0.015467 ... ... 0.013 0 0.013 760000 5.500 -1.025 6.525 ... ... 0.016917
0.013628 ... ... 0.013 0 0.013 765000 6 -1.025 7.025 ... ... 0.015609
0.01213 ... ... 0.013 0 0.013 770000 6.500 -1.025 7.525 ... ... 0.014504
0.01089 ... ... 0.013 0 0.013 775000 7 -1.025 8.025 ... ... 0.013556
0.009851 ... ... 0.013 0 0.013 780000 7.500 -1.025 8.525 ... ... 0.012734
0.008969 ... ... 0.013 0 0.013 785000 8 -1.025 9.025 ... ... 0.012016
0.008213 ... ... 0.013 0 0.013 790000 8.500 -1.025 9.525 ... ... 0.011382
0.00756 ... ... 0.013 0 0.013 795000 9 -1.025 10.025 ... ... 0.010818
0.006991 ... ... 0.013 0 0.013 800000 9.500 -1.025 10.525 ... ... 0.010314
0.006491 ... ... 0.013 0 0.013 805000 10 -1.025 11.025 ... ... 0.00986
0.006049 ... ... 0.013 0 0.013 810000 10.500 -1.025 11.525 ... ... 0.00945
0.005657 ... ... 0.013 0 0.013 815000 11 -1.025 12.025 ... ... 0.009077
0.005306 ... ... 0.013 0 0.013 820000 11.500 -1.025 12.525 ... ... 0.008736
0.004991 ... ... 0.013 0 0.013 825000 12 -1.025 13.025 ... ... 0.008424
0.004707 ... ... 0.013 0 0.013 830000 12.500 -1.025 13.525 ... ... 0.008136
0.00445 ... ... 0.013 0 0.013 835000 13 -1.025 14.025 ... ... 0.007871
0.004217 ... ... 0.013 0 0.013 840000 13.500 -1.025 14.525 ... ... 0.007626
0.004004 ... ... 0.013 0 0.013 845000 14 -1.025 15.025 ... ... 0.007398
0.003809 ... ... 0.013 0 0.013 850000 14.500 -1.025 15.525 ... ... 0.007186
0.00363 ... ... 0.013 0 0.013 855000 15 -1.025 16.025 ... ... 0.006988
0.003465 ... ... 0.013 0 0.013 860000 15.500 -1.025 16.525 ... ... 0.006803
0.003313 ... ... 0.013 0 0.013 865000 16 -1.025 17.025 ... ... 0.006629
0.003172 ... ... 0.013 0 0.013 870000 16.500 -1.025 17.525 ... ... 0.006466
0.003042 ... ... 0.013 0 0.013 875000 17 -1.025 18.025 ... ... 0.006313
0.00292 ... ... 0.013 0 0.013 880000 17.500 -1.025 18.525 ... ... 0.006169
0.002702 ... ... 0.013 0 0.013 890000 18.500 -1.025 19.525 ... ... 0.005903
0.002511 ... ... 0.013 0 0.013 900000 19.500 -1.025 20.525 ... ... 0.005664
0.002342 ... ... 0.013 0 0.013 910000 20.500 -1.025 21.525 ... ... 0.005449
0.002193 ... ... 0.013 0 0.013 920000 21.500 -1.025 22.525 ... ... 0.005255
0.002061 ... ... 0.013 0 0.013 930000 22.500 -1.025 23.525 ... ... 0.005077
0.001941 ... ... 0.013 0 0.013 940000 23.500 -1.025 24.525 ... ... 0.004915
0.001834 ... ... 0.013 0 0.013 950000 24.500 -1.025 25.525 ... ... 0.004765
0.001738 ... ... 0.013 0 0.013 960000 25.500 -1.025 26.525 ... ... 0.004628
0.00165 ... ... 0.013 0 0.013 970000 26.500 -1.025 27.525 ... ... 0.004501
0.00157 ... ... 0.013 0 0.013 980000 27.500 -1.025 28.525 ... ... 0.004384
0.001496 ... ... 0.013 0 0.013 990000 28.500 -1.025 29.525 ... ... 0.004274
0.001429 ... ... 0.013 0 0.013 1000000 29.500 -1.025 30.525 ... ... 0.004172
0.001368 ... ... 0.013 0 0.013 1010000 30.500 -1.025 31.525 ... ... 0.004077
0.001311 ... ... 0.013 0 0.013 1020000 31.500 -1.025 32.525 ... ... 0.003988
0.001258 ... ... 0.013 0 0.013 1030000 32.500 -1.025 33.525 ... ... 0.003905
0.001209 ... ... 0.013 0 0.013 1040000 33.500 -1.025 34.525 ... ... 0.003826
0.001164 ... ... 0.013 0 0.013 1050000 34.500 -1.025 35.525 ... ... 0.003753
0.001121 ... ... 0.013 0 0.013 1060000 35.500 -1.025 36.525 ... ... 0.003683

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.