DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 66.500
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
0.00058 ... ... 51 -0.500 50.500 160000 0.013 0 0.013 ... ... 0.000112
0.000625 ... ... 50 -0.500 49.500 170000 0.013 0 0.013 ... ... 0.000122
0.000672 ... ... 49 -0.500 48.500 180000 0.013 0 0.013 ... ... 0.000132
0.00072 ... ... 48 -0.500 47.500 190000 0.013 0 0.013 ... ... 0.000143
0.000771 ... ... 47 -0.500 46.500 200000 0.013 0 0.013 ... ... 0.000155
0.000824 ... ... 46 -0.500 45.500 210000 0.013 0 0.013 ... ... 0.000168
0.000879 ... ... 45 -0.500 44.500 220000 0.013 0 0.013 ... ... 0.000181
0.000937 ... ... 44 -0.500 43.500 230000 0.013 0 0.013 ... ... 0.000195
0.000997 ... ... 43 -0.500 42.500 240000 0.013 0 0.013 ... ... 0.000211
0.00106 ... ... 42 -0.500 41.500 250000 0.013 0 0.013 ... ... 0.000227
0.001127 ... ... 41 -0.500 40.500 260000 0.013 0 0.013 ... ... 0.000245
0.001197 ... ... 40 -0.500 39.500 270000 0.013 0 0.013 ... ... 0.000264
0.00127 ... ... 39 -0.500 38.500 280000 0.013 0 0.013 ... ... 0.000284
0.001347 ... ... 38 -0.500 37.500 290000 0.013 0 0.013 ... ... 0.000307
0.001429 ... ... 37 -0.500 36.500 300000 0.013 0 0.013 ... ... 0.00033
0.001515 ... ... 36 -0.500 35.500 310000 0.013 0 0.013 ... ... 0.000356
0.001606 ... ... 35 -0.500 34.500 320000 0.013 0 0.013 ... ... 0.000384
0.001703 ... ... 34 -0.500 33.500 330000 0.013 0 0.013 ... ... 0.000415
0.001806 ... ... 33 -0.500 32.500 340000 0.013 0 0.013 ... ... 0.000448
0.001915 ... ... 32 -0.500 31.500 350000 0.013 0 0.013 ... ... 0.000484
0.002032 ... ... 31 -0.500 30.500 360000 0.013 0 0.013 ... ... 0.000524
0.002156 ... ... 30 -0.500 29.500 370000 0.013 0 0.013 ... ... 0.000568
0.002289 ... ... 29 -0.500 28.500 380000 0.013 0 0.013 ... ... 0.000616
0.002432 ... ... 28 -0.500 27.500 390000 0.013 0 0.013 ... ... 0.000669
0.002586 ... ... 27 -0.500 26.500 400000 0.013 0 0.013 ... ... 0.000727
0.002752 ... ... 26 -0.500 25.500 410000 0.013 0 0.013 ... ... 0.000793
0.002931 ... ... 25 -0.500 24.500 420000 0.013 0 0.013 ... ... 0.000865
0.003126 ... ... 24 -0.500 23.500 430000 0.013 0 0.013 ... ... 0.000947
0.003338 ... ... 23 -0.500 22.500 440000 0.013 0 0.013 ... ... 0.001038
0.003571 ... ... 22 -0.500 21.500 450000 0.013 0 0.013 ... ... 0.001142
0.003825 ... ... 21 -0.500 20.500 460000 0.013 0 0.013 ... ... 0.00126
0.004107 ... ... 20 -0.500 19.500 470000 0.013 0 0.013 ... ... 0.001394
0.004418 ... ... 19 -0.500 18.500 480000 0.013 0 0.013 ... ... 0.001548
0.004765 ... ... 18 -0.500 17.500 490000 0.013 0 0.013 ... ... 0.001727
0.004954 ... ... 17.500 -0.500 17 495000 0.013 0 0.013 ... ... 0.001827
0.005155 ... ... 17 -0.500 16.500 500000 0.013 0 0.013 ... ... 0.001935
0.005368 ... ... 16.500 -0.500 16 505000 0.013 0 0.013 ... ... 0.002053
0.005595 ... ... 16 -0.500 15.500 510000 0.013 0 0.013 ... ... 0.002181
0.005837 ... ... 15.500 -0.500 15 515000 0.013 0 0.013 ... ... 0.00232
0.006095 ... ... 15 -0.500 14.500 520000 0.013 0 0.013 ... ... 0.002472
0.006373 ... ... 14.500 -0.500 14 525000 0.013 0 0.013 ... ... 0.002638
0.00667 ... ... 14 -0.500 13.500 530000 0.013 0 0.013 ... ... 0.002822
0.006991 ... ... 13.500 -0.500 13 535000 0.013 0 0.013 ... ... 0.003024
0.007338 ... ... 13 -0.500 12.500 540000 0.013 0 0.013 ... ... 0.003247
0.007713 ... ... 12.500 -0.500 12 545000 0.013 0 0.013 ... ... 0.003496
0.008121 ... ... 12 -0.500 11.500 550000 0.013 0 0.013 ... ... 0.003773
0.008566 ... ... 11.500 -0.500 11 555000 0.013 0 0.013 ... ... 0.004083
0.009054 ... ... 11 -0.500 10.500 560000 0.013 0 0.013 ... ... 0.004432
0.00959 ... ... 10.500 -0.500 10 565000 0.013 0 0.013 ... ... 0.004828
0.010183 ... ... 10 -0.500 9.500 570000 0.013 0 0.013 ... ... 0.005278
0.010842 ... ... 9.500 -0.500 9 575000 0.013 0 0.013 ... ... 0.005794
0.011578 ... ... 9 -0.500 8.500 580000 0.013 0 0.013 ... ... 0.006389
0.012407 ... ... 8.500 -0.500 8 585000 0.013 0 0.013 ... ... 0.007082
0.013346 ... ... 8 -0.500 7.500 590000 0.013 0 0.013 ... ... 0.007894
0.014419 ... ... 7.500 -0.500 7 595000 0.013 0 0.013 ... ... 0.008858
0.015658 ... ... 7 -0.500 6.500 600000 0.013 0 0.013 ... ... 0.010013
0.017103 ... ... 6.500 -0.500 6 605000 0.025 0.013 0.013 ... ... 0.016195
0.018811 ... ... 6 -0.500 5.500 610000 0.025 0.013 0.013 ... ... 0.018554
0.028352 ... ... 5.525 -0.500 5.025 615000 0.050 0.025 0.025 ... ... 0.0287
0.041108 ... ... 5.050 -0.475 4.575 620000 0.075 0.025 0.050 ... ... 0.038285
0.053762 ... ... 4.600 -0.450 4.150 625000 0.150 0.025 0.125 ... ... 0.052772
0.064919 ... ... 4.175 -0.450 3.725 630000 0.250 0.050 0.200 ... ... 0.065007
0.07529 ... ... 3.775 -0.425 3.350 635000 0.350 0.075 0.275 ... ... 0.075556
0.084535 ... ... 3.375 -0.400 2.975 640000 0.500 0.100 0.400 ... ... 0.084023
0.092419 ... ... 3 -0.375 2.625 645000 0.625 0.100 0.525 ... ... 0.092913
0.100274 ... ... 2.650 -0.375 2.275 650000 0.775 0.125 0.650 ... ... 0.100726
0.104966 ... ... 2.300 -0.325 1.975 655000 0.975 0.175 0.800 ... ... 0.105299
0.109663 ... ... 2 -0.325 1.675 660000 1.175 0.175 1 ... ... 0.109843
0.11059 ... ... 1.700 -0.275 1.425 665000 1.425 0.225 1.200 ... ... 0.11059
0.109583 ... ... 1.450 -0.250 1.200 670000 1.700 0.250 1.450 ... ... 0.109406
0.10671 ... ... 1.225 -0.225 1 675000 1.975 0.250 1.725 ... ... 0.108173
0.102093 ... ... 1.025 -0.200 0.825 680000 2.300 0.300 2 ... ... 0.103251
0.097288 ... ... 0.825 -0.175 0.650 685000 2.650 0.325 2.325 ... ... 0.096775
0.089551 ... ... 0.675 -0.150 0.525 690000 3.025 0.350 2.675 ... ... 0.089067
0.080953 ... ... 0.550 -0.125 0.425 695000 3.400 0.350 3.050 ... ... 0.081232
0.072303 ... ... 0.450 -0.125 0.325 700000 3.825 0.400 3.425 ... ... 0.072184
0.063231 ... ... 0.350 -0.100 0.250 705000 4.250 0.425 3.825 ... ... 0.063489
0.054689 ... ... 0.275 -0.075 0.200 710000 4.675 0.425 4.250 ... ... 0.05454
0.04629 ... ... 0.225 -0.075 0.150 715000 5.125 0.425 4.700 ... ... 0.046186
0.039706 ... ... 0.175 -0.050 0.125 720000 5.600 0.450 5.150 ... ... 0.039768
0.030565 ... ... 0.125 -0.050 0.075 725000 6.075 0.475 5.600 ... ... 0.03389
0.02762 ... ... 0.100 -0.025 0.075 730000 6.550 0.475 6.075 ... ... 0.02831
0.021442 ... ... 0.075 -0.025 0.050 735000 7.025 0.475 6.550 ... ... 0.022745
0.014228 ... ... 0.050 -0.025 0.025 740000 7.525 0.500 7.025 ... ... 0.021125
0.013006 ... ... 0.025 0 0.025 745000 8 0.475 7.525 ... ... 0.015798
0.011954 ... ... 0.025 0 0.025 750000 8.500 0.500 8 ... ... 0.01497
0.007605 ... ... 0.025 -0.013 0.013 755000 9 0.500 8.500 ... ... 0.014233
0.007035 ... ... 0.025 -0.013 0.013 760000 9.500 0.500 9 ... ... 0.013574
0.006535 ... ... 0.013 0 0.013 765000 10 0.500 9.500 ... ... 0.012981
0.006092 ... ... 0.013 0 0.013 770000 10.500 0.500 10 ... ... 0.012445
0.005698 ... ... 0.013 0 0.013 775000 11 0.500 10.500 ... ... 0.011957
0.005347 ... ... 0.013 0 0.013 780000 11.500 0.500 11 ... ... 0.011512
0.005032 ... ... 0.013 0 0.013 785000 12 0.500 11.500 ... ... 0.011104
0.004747 ... ... 0.013 0 0.013 790000 12.500 0.500 12 ... ... 0.010729
0.004489 ... ... 0.013 0 0.013 795000 13 0.500 12.500 ... ... 0.010382
0.004255 ... ... 0.013 0 0.013 800000 13.500 0.500 13 ... ... 0.010062
0.004041 ... ... 0.013 0 0.013 805000 14 0.500 13.500 ... ... 0.009764
0.003846 ... ... 0.013 0 0.013 810000 14.500 0.500 14 ... ... 0.009487
0.003666 ... ... 0.013 0 0.013 815000 15 0.500 14.500 ... ... 0.009228
0.003501 ... ... 0.013 0 0.013 820000 15.500 0.500 15 ... ... 0.008986
0.003348 ... ... 0.013 0 0.013 825000 16 0.500 15.500 ... ... 0.008759
0.003207 ... ... 0.013 0 0.013 830000 16.500 0.500 16 ... ... 0.008546
0.003076 ... ... 0.013 0 0.013 835000 17 0.500 16.500 ... ... 0.008346
0.002954 ... ... 0.013 0 0.013 840000 17.500 0.500 17 ... ... 0.008157
0.00284 ... ... 0.013 0 0.013 845000 18 0.500 17.500 ... ... 0.007978
0.002734 ... ... 0.013 0 0.013 850000 18.500 0.500 18 ... ... 0.007809
0.002635 ... ... 0.013 0 0.013 855000 19 0.500 18.500 ... ... 0.007649
0.002542 ... ... 0.013 0 0.013 860000 19.500 0.500 19 ... ... 0.007498
0.002455 ... ... 0.013 0 0.013 865000 20 0.500 19.500 ... ... 0.007354
0.002373 ... ... 0.013 0 0.013 870000 20.500 0.500 20 ... ... 0.007217
0.002296 ... ... 0.013 0 0.013 875000 21 0.500 20.500 ... ... 0.007086
0.002224 ... ... 0.013 0 0.013 880000 21.500 0.500 21 ... ... 0.006962
0.00209 ... ... 0.013 0 0.013 890000 22.500 0.500 22 ... ... 0.00673
0.00197 ... ... 0.013 0 0.013 900000 23.500 0.500 23 ... ... 0.006518
0.001863 ... ... 0.013 0 0.013 910000 24.500 0.500 24 ... ... 0.006323
0.001765 ... ... 0.013 0 0.013 920000 25.500 0.500 25 ... ... 0.006143
0.001677 ... ... 0.013 0 0.013 930000 26.500 0.500 26 ... ... 0.005977
0.001596 ... ... 0.013 0 0.013 940000 27.500 0.500 27 ... ... 0.005824
0.001522 ... ... 0.013 0 0.013 950000 28.500 0.500 28 ... ... 0.005681
0.001455 ... ... 0.013 0 0.013 960000 29.500 0.500 29 ... ... 0.005548
0.001393 ... ... 0.013 0 0.013 970000 30.500 0.500 30 ... ... 0.005423
0.001335 ... ... 0.013 0 0.013 980000 31.500 0.500 31 ... ... 0.005307
0.001282 ... ... 0.013 0 0.013 990000 32.500 0.500 32 ... ... 0.005198
0.001233 ... ... 0.013 0 0.013 1000000 33.500 0.500 33 ... ... 0.005095
0.001187 ... ... 0.013 0 0.013 1010000 34.500 0.500 34 ... ... 0.004999
0.001144 ... ... 0.013 0 0.013 1020000 35.500 0.500 35 ... ... 0.004908
0.001104 ... ... 0.013 0 0.013 1030000 36.500 0.500 36 ... ... 0.004822
0.001067 ... ... 0.013 0 0.013 1040000 37.500 0.500 37 ... ... 0.00474
0.001032 ... ... 0.013 0 0.013 1050000 38.500 0.500 38 ... ... 0.004663
0.001 ... ... 0.013 0 0.013 1060000 39.500 0.500 39 ... ... 0.00459

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.