DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.875
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000692 ... ... 55.500 -0.625 54.875 150000 0.013 0 0.013 ... ... 0.000089
0.00075 ... ... 54.500 -0.625 53.875 160000 0.013 0 0.013 ... ... 0.000096
0.000811 ... ... 53.500 -0.625 52.875 170000 0.013 0 0.013 ... ... 0.000105
0.000873 ... ... 52.500 -0.625 51.875 180000 0.013 0 0.013 ... ... 0.000113
0.000938 ... ... 51.500 -0.625 50.875 190000 0.013 0 0.013 ... ... 0.000122
0.001006 ... ... 50.500 -0.625 49.875 200000 0.013 0 0.013 ... ... 0.000132
0.001076 ... ... 49.500 -0.625 48.875 210000 0.013 0 0.013 ... ... 0.000142
0.001149 ... ... 48.500 -0.625 47.875 220000 0.013 0 0.013 ... ... 0.000153
0.001225 ... ... 47.500 -0.625 46.875 230000 0.013 0 0.013 ... ... 0.000165
0.001304 ... ... 46.500 -0.625 45.875 240000 0.013 0 0.013 ... ... 0.000177
0.001387 ... ... 45.500 -0.625 44.875 250000 0.013 0 0.013 ... ... 0.000191
0.001473 ... ... 44.500 -0.625 43.875 260000 0.013 0 0.013 ... ... 0.000205
0.001564 ... ... 43.500 -0.625 42.875 270000 0.013 0 0.013 ... ... 0.00022
0.001659 ... ... 42.500 -0.625 41.875 280000 0.013 0 0.013 ... ... 0.000236
0.001758 ... ... 41.500 -0.625 40.875 290000 0.013 0 0.013 ... ... 0.000254
0.001862 ... ... 40.500 -0.625 39.875 300000 0.013 0 0.013 ... ... 0.000272
0.001972 ... ... 39.500 -0.625 38.875 310000 0.013 0 0.013 ... ... 0.000292
0.002088 ... ... 38.500 -0.625 37.875 320000 0.013 0 0.013 ... ... 0.000314
0.002209 ... ... 37.500 -0.625 36.875 330000 0.013 0 0.013 ... ... 0.000338
0.002338 ... ... 36.500 -0.625 35.875 340000 0.013 0 0.013 ... ... 0.000363
0.002474 ... ... 35.500 -0.625 34.875 350000 0.013 0 0.013 ... ... 0.00039
0.002618 ... ... 34.500 -0.625 33.875 360000 0.013 0 0.013 ... ... 0.00042
0.002771 ... ... 33.500 -0.625 32.875 370000 0.013 0 0.013 ... ... 0.000453
0.002933 ... ... 32.500 -0.625 31.875 380000 0.013 0 0.013 ... ... 0.000488
0.003106 ... ... 31.500 -0.625 30.875 390000 0.013 0 0.013 ... ... 0.000527
0.00329 ... ... 30.500 -0.625 29.875 400000 0.013 0 0.013 ... ... 0.000569
0.003487 ... ... 29.500 -0.625 28.875 410000 0.013 0 0.013 ... ... 0.000616
0.003699 ... ... 28.500 -0.625 27.875 420000 0.013 0 0.013 ... ... 0.000667
0.003926 ... ... 27.500 -0.625 26.875 430000 0.013 0 0.013 ... ... 0.000724
0.004171 ... ... 26.500 -0.625 25.875 440000 0.013 0 0.013 ... ... 0.000787
0.004435 ... ... 25.500 -0.625 24.875 450000 0.013 0 0.013 ... ... 0.000857
0.004722 ... ... 24.500 -0.625 23.875 460000 0.013 0 0.013 ... ... 0.000936
0.005034 ... ... 23.500 -0.625 22.875 470000 0.013 0 0.013 ... ... 0.001024
0.005374 ... ... 22.500 -0.625 21.875 480000 0.013 0 0.013 ... ... 0.001123
0.005747 ... ... 21.500 -0.625 20.875 490000 0.013 0 0.013 ... ... 0.001235
0.006158 ... ... 20.500 -0.625 19.875 500000 0.025 0 0.025 ... ... 0.002055
0.006612 ... ... 19.500 -0.625 18.875 510000 0.025 0 0.025 ... ... 0.002271
0.007118 ... ... 18.500 -0.625 17.875 520000 0.025 0 0.025 ... ... 0.00252
0.007683 ... ... 17.500 -0.625 16.875 530000 0.050 0 0.050 ... ... 0.004059
0.008319 ... ... 16.500 -0.625 15.875 540000 0.075 0 0.075 ... ... 0.0055
0.009402 ... ... 15.525 -0.625 14.900 550000 0.125 0.025 0.100 ... ... 0.007648
0.010977 ... ... 14.550 -0.600 13.950 560000 0.175 0.025 0.150 ... ... 0.0097
0.012734 ... ... 13.600 -0.600 13 570000 0.225 0.025 0.200 ... ... 0.01181
0.014951 ... ... 12.675 -0.600 12.075 580000 0.300 0.025 0.275 ... ... 0.01438
0.017679 ... ... 11.775 -0.575 11.200 590000 0.400 0.050 0.350 ... ... 0.017249
0.020471 ... ... 10.875 -0.550 10.325 600000 0.525 0.050 0.475 ... ... 0.020295
0.02345 ... ... 10.025 -0.550 9.475 610000 0.700 0.075 0.625 ... ... 0.023447
0.026489 ... ... 9.200 -0.525 8.675 620000 0.875 0.100 0.775 ... ... 0.02656
0.02949 ... ... 8.400 -0.500 7.900 630000 1.100 0.125 0.975 ... ... 0.029566
0.032432 ... ... 7.650 -0.500 7.150 640000 1.350 0.125 1.225 ... ... 0.032451
0.034887 ... ... 6.925 -0.450 6.475 650000 1.650 0.150 1.500 ... ... 0.035007
0.037348 ... ... 6.250 -0.450 5.800 660000 1.975 0.175 1.800 ... ... 0.037361
0.039119 ... ... 5.625 -0.425 5.200 670000 2.350 0.200 2.150 ... ... 0.039256
0.040628 ... ... 5.025 -0.400 4.625 680000 2.775 0.225 2.550 ... ... 0.040627
0.04159 ... ... 4.475 -0.375 4.100 690000 3.225 0.250 2.975 ... ... 0.041723
0.042271 ... ... 3.950 -0.350 3.600 700000 3.725 0.275 3.450 ... ... 0.042251
0.042087 ... ... 3.475 -0.300 3.175 710000 4.275 0.300 3.975 ... ... 0.042202
0.041624 ... ... 3.050 -0.275 2.775 720000 4.875 0.325 4.550 ... ... 0.041589
0.04088 ... ... 2.675 -0.275 2.400 730000 5.500 0.350 5.150 ... ... 0.04071
0.039608 ... ... 2.325 -0.250 2.075 740000 6.175 0.400 5.775 ... ... 0.039328
0.037877 ... ... 2 -0.200 1.800 750000 6.875 0.400 6.475 ... ... 0.037728
0.035961 ... ... 1.725 -0.175 1.550 760000 7.600 0.425 7.175 ... ... 0.035917
0.033879 ... ... 1.475 -0.150 1.325 770000 8.375 0.450 7.925 ... ... 0.033773
0.031658 ... ... 1.275 -0.150 1.125 780000 9.150 0.450 8.700 ... ... 0.031629
0.029333 ... ... 1.075 -0.125 0.950 790000 9.975 0.475 9.500 ... ... 0.029293
0.026954 ... ... 0.925 -0.125 0.800 800000 10.825 0.500 10.325 ... ... 0.026957
0.024586 ... ... 0.775 -0.100 0.675 810000 11.700 0.525 11.175 ... ... 0.024687
0.022188 ... ... 0.650 -0.100 0.550 820000 12.575 0.525 12.050 ... ... 0.022464
0.020049 ... ... 0.550 -0.075 0.475 830000 13.475 0.550 12.925 ... ... 0.020374
0.017712 ... ... 0.450 -0.075 0.375 840000 14.400 0.550 13.850 ... ... 0.018511
0.015887 ... ... 0.375 -0.050 0.325 850000 15.325 0.575 14.750 ... ... 0.016729
0.013717 ... ... 0.300 -0.050 0.250 860000 16.275 0.575 15.700 ... ... 0.01527
0.012381 ... ... 0.250 -0.025 0.225 870000 17.225 0.600 16.625 ... ... 0.013908
0.010596 ... ... 0.200 -0.025 0.175 880000 18.175 0.575 17.600 ... ... 0.012618
0.009365 ... ... 0.175 -0.025 0.150 890000 19.150 0.600 18.550 ... ... 0.011737
0.008166 ... ... 0.150 -0.025 0.125 900000 20.150 0.625 19.525 ... ... 0.011264
0.006973 ... ... 0.125 -0.025 0.100 910000 21.125 0.600 20.525 ... ... 0.010536
0.005745 ... ... 0.100 -0.025 0.075 920000 22.125 0.625 21.500 ... ... 0.010171
0.004418 ... ... 0.075 -0.025 0.050 930000 23.125 0.625 22.500 ... ... 0.009838
0.004186 ... ... 0.050 0 0.050 940000 24.125 0.625 23.500 ... ... 0.009533
0.003977 ... ... 0.050 0 0.050 950000 25.125 0.625 24.500 ... ... 0.009252
0.002561 ... ... 0.050 -0.025 0.025 960000 26.125 0.625 25.500 ... ... 0.008993
0.002438 ... ... 0.025 0 0.025 970000 27.125 0.625 26.500 ... ... 0.008753
0.002326 ... ... 0.025 0 0.025 980000 28.125 0.625 27.500 ... ... 0.00853
0.002224 ... ... 0.025 0 0.025 990000 29.125 0.625 28.500 ... ... 0.008322
0.001389 ... ... 0.025 -0.013 0.013 1000000 30.125 0.625 29.500 ... ... 0.008128
0.00133 ... ... 0.013 0 0.013 1010000 31.125 0.625 30.500 ... ... 0.007947
0.001276 ... ... 0.013 0 0.013 1020000 32.125 0.625 31.500 ... ... 0.007777
0.001226 ... ... 0.013 0 0.013 1030000 33.125 0.625 32.500 ... ... 0.007617
0.001179 ... ... 0.013 0 0.013 1040000 34.125 0.625 33.500 ... ... 0.007467
0.001136 ... ... 0.013 0 0.013 1050000 35.125 0.625 34.500 ... ... 0.007325

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.