DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63.375
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000447 ... ... 47.750 0.625 48.375 150000 0.013 0 0.013 ... ... 0.000119
0.000483 ... ... 46.750 0.625 47.375 160000 0.013 0 0.013 ... ... 0.00013
0.000521 ... ... 45.750 0.625 46.375 170000 0.013 0 0.013 ... ... 0.000142
0.00056 ... ... 44.750 0.625 45.375 180000 0.013 0 0.013 ... ... 0.000154
0.000601 ... ... 43.750 0.625 44.375 190000 0.013 0 0.013 ... ... 0.000167
0.000644 ... ... 42.750 0.625 43.375 200000 0.013 0 0.013 ... ... 0.000182
0.000688 ... ... 41.750 0.625 42.375 210000 0.013 0 0.013 ... ... 0.000197
0.000735 ... ... 40.750 0.625 41.375 220000 0.013 0 0.013 ... ... 0.000213
0.000784 ... ... 39.750 0.625 40.375 230000 0.013 0 0.013 ... ... 0.000231
0.000836 ... ... 38.750 0.625 39.375 240000 0.013 0 0.013 ... ... 0.00025
0.00089 ... ... 37.750 0.625 38.375 250000 0.013 0 0.013 ... ... 0.00027
0.000947 ... ... 36.750 0.625 37.375 260000 0.013 0 0.013 ... ... 0.000292
0.001008 ... ... 35.750 0.625 36.375 270000 0.013 0 0.013 ... ... 0.000316
0.001072 ... ... 34.750 0.625 35.375 280000 0.013 0 0.013 ... ... 0.000342
0.001139 ... ... 33.750 0.625 34.375 290000 0.013 0 0.013 ... ... 0.00037
0.001211 ... ... 32.750 0.625 33.375 300000 0.013 0 0.013 ... ... 0.0004
0.001287 ... ... 31.750 0.625 32.375 310000 0.013 0 0.013 ... ... 0.000433
0.001368 ... ... 30.750 0.625 31.375 320000 0.013 0 0.013 ... ... 0.00047
0.001455 ... ... 29.750 0.625 30.375 330000 0.013 0 0.013 ... ... 0.000509
0.001547 ... ... 28.750 0.625 29.375 340000 0.013 0 0.013 ... ... 0.000553
0.001646 ... ... 27.750 0.625 28.375 350000 0.013 0 0.013 ... ... 0.000601
0.001752 ... ... 26.750 0.625 27.375 360000 0.013 0 0.013 ... ... 0.000654
0.001866 ... ... 25.750 0.625 26.375 370000 0.013 0 0.013 ... ... 0.000713
0.00199 ... ... 24.750 0.625 25.375 380000 0.013 0 0.013 ... ... 0.000779
0.002123 ... ... 23.750 0.625 24.375 390000 0.013 0 0.013 ... ... 0.000852
0.002268 ... ... 22.750 0.625 23.375 400000 0.013 0 0.013 ... ... 0.000934
0.002426 ... ... 21.750 0.625 22.375 410000 0.013 0 0.013 ... ... 0.001027
0.002599 ... ... 20.750 0.625 21.375 420000 0.013 0 0.013 ... ... 0.001131
0.002789 ... ... 19.750 0.625 20.375 430000 0.013 0 0.013 ... ... 0.00125
0.002999 ... ... 18.750 0.625 19.375 440000 0.013 0 0.013 ... ... 0.001386
0.003112 ... ... 18.250 0.625 18.875 445000 0.013 0 0.013 ... ... 0.001461
0.003232 ... ... 17.750 0.625 18.375 450000 0.013 0 0.013 ... ... 0.001542
0.003358 ... ... 17.250 0.625 17.875 455000 0.013 0 0.013 ... ... 0.001629
0.003491 ... ... 16.750 0.625 17.375 460000 0.013 0 0.013 ... ... 0.001723
0.003632 ... ... 16.250 0.625 16.875 465000 0.013 0 0.013 ... ... 0.001825
0.003782 ... ... 15.750 0.625 16.375 470000 0.013 0 0.013 ... ... 0.001935
0.003942 ... ... 15.250 0.625 15.875 475000 0.013 0 0.013 ... ... 0.002054
0.004112 ... ... 14.750 0.625 15.375 480000 0.013 0 0.013 ... ... 0.002184
0.004293 ... ... 14.250 0.625 14.875 485000 0.013 0 0.013 ... ... 0.002326
0.004487 ... ... 13.750 0.625 14.375 490000 0.013 0 0.013 ... ... 0.002481
0.004695 ... ... 13.250 0.625 13.875 495000 0.013 0 0.013 ... ... 0.002651
0.004919 ... ... 12.750 0.625 13.375 500000 0.013 0 0.013 ... ... 0.002838
0.00516 ... ... 12.250 0.625 12.875 505000 0.013 0 0.013 ... ... 0.003045
0.00542 ... ... 11.750 0.625 12.375 510000 0.013 0 0.013 ... ... 0.003273
0.005703 ... ... 11.250 0.625 11.875 515000 0.013 0 0.013 ... ... 0.003528
0.00601 ... ... 10.750 0.625 11.375 520000 0.013 0 0.013 ... ... 0.003812
0.006346 ... ... 10.250 0.625 10.875 525000 0.013 0 0.013 ... ... 0.004131
0.006714 ... ... 9.750 0.625 10.375 530000 0.013 0 0.013 ... ... 0.00449
0.007119 ... ... 9.250 0.625 9.875 535000 0.013 0 0.013 ... ... 0.004898
0.007568 ... ... 8.750 0.625 9.375 540000 0.013 0 0.013 ... ... 0.005362
0.008067 ... ... 8.250 0.625 8.875 545000 0.013 0 0.013 ... ... 0.005896
0.008626 ... ... 7.750 0.625 8.375 550000 0.013 0 0.013 ... ... 0.006513
0.009256 ... ... 7.250 0.625 7.875 555000 0.013 0 0.013 ... ... 0.007232
0.009972 ... ... 6.750 0.625 7.375 560000 0.013 0 0.013 ... ... 0.008078
0.010791 ... ... 6.250 0.625 6.875 565000 0.013 0 0.013 ... ... 0.009084
0.011739 ... ... 5.750 0.625 6.375 570000 0.013 0 0.013 ... ... 0.010295
0.012849 ... ... 5.250 0.625 5.875 575000 0.013 0 0.013 ... ... 0.011771
0.014165 ... ... 4.750 0.625 5.375 580000 0.013 0 0.013 ... ... 0.013603
0.015751 ... ... 4.250 0.625 4.875 585000 0.013 0 0.013 ... ... 0.015915
0.0177 ... ... 3.750 0.625 4.375 590000 0.013 0 0.013 ... ... 0.018904
0.020152 ... ... 3.250 0.625 3.875 595000 0.013 0 0.013 ... ... 0.022877
0.023331 ... ... 2.750 0.625 3.375 600000 0.013 0 0.013 ... ... 0.028344
0.027615 ... ... 2.275 0.600 2.875 605000 0.013 -0.013 0.025 ... ... 0.036215
0.069262 ... ... 1.800 0.600 2.400 610000 0.025 -0.025 0.050 ... ... 0.06418
0.11095 ... ... 1.375 0.550 1.925 615000 0.050 -0.075 0.125 ... ... 0.108734
0.171522 ... ... 0.975 0.500 1.475 620000 0.100 -0.150 0.250 ... ... 0.171364
0.238028 ... ... 0.675 0.400 1.075 625000 0.200 -0.225 0.425 ... ... 0.238726
0.292269 ... ... 0.425 0.300 0.725 630000 0.350 -0.325 0.675 ... ... 0.292779
0.295258 ... ... 0.250 0.225 0.475 635000 0.600 -0.400 1 ... ... 0.295085
0.270518 ... ... 0.125 0.150 0.275 640000 0.900 -0.475 1.375 ... ... 0.269821
0.212423 ... ... 0.075 0.075 0.150 645000 1.275 -0.525 1.800 ... ... 0.211944
0.146509 ... ... 0.025 0.050 0.075 650000 1.700 -0.575 2.275 ... ... 0.147473
0.080192 ... ... 0.013 0.013 0.025 655000 2.150 -0.600 2.750 ... ... 0.085688
0.045136 ... ... 0.013 0 0.013 660000 2.625 -0.625 3.250 ... ... 0.032993
0.035204 ... ... 0.013 0 0.013 665000 3.125 -0.625 3.750 ... ... 0.027925
0.028457 ... ... 0.013 0 0.013 670000 3.625 -0.625 4.250 ... ... 0.024256
0.023629 ... ... 0.013 0 0.013 675000 4.125 -0.625 4.750 ... ... 0.021476
0.020034 ... ... 0.013 0 0.013 680000 4.625 -0.625 5.250 ... ... 0.019297
0.017272 ... ... 0.013 0 0.013 685000 5.125 -0.625 5.750 ... ... 0.017544
0.015096 ... ... 0.013 0 0.013 690000 5.625 -0.625 6.250 ... ... 0.016102
0.013347 ... ... 0.013 0 0.013 695000 6.125 -0.625 6.750 ... ... 0.014896
0.011915 ... ... 0.013 0 0.013 700000 6.625 -0.625 7.250 ... ... 0.013872
0.010725 ... ... 0.013 0 0.013 705000 7.125 -0.625 7.750 ... ... 0.012991
0.009725 ... ... 0.013 0 0.013 710000 7.625 -0.625 8.250 ... ... 0.012226
0.008873 ... ... 0.013 0 0.013 715000 8.125 -0.625 8.750 ... ... 0.011556
0.008142 ... ... 0.013 0 0.013 720000 8.625 -0.625 9.250 ... ... 0.010963
0.007508 ... ... 0.013 0 0.013 725000 9.125 -0.625 9.750 ... ... 0.010435
0.006954 ... ... 0.013 0 0.013 730000 9.625 -0.625 10.250 ... ... 0.009962
0.006467 ... ... 0.013 0 0.013 735000 10.125 -0.625 10.750 ... ... 0.009536
0.006036 ... ... 0.013 0 0.013 740000 10.625 -0.625 11.250 ... ... 0.00915
0.005652 ... ... 0.013 0 0.013 745000 11.125 -0.625 11.750 ... ... 0.008799
0.00531 ... ... 0.013 0 0.013 750000 11.625 -0.625 12.250 ... ... 0.008478
0.005001 ... ... 0.013 0 0.013 755000 12.125 -0.625 12.750 ... ... 0.008183
0.004722 ... ... 0.013 0 0.013 760000 12.625 -0.625 13.250 ... ... 0.007912
0.004469 ... ... 0.013 0 0.013 765000 13.125 -0.625 13.750 ... ... 0.007662
0.00424 ... ... 0.013 0 0.013 770000 13.625 -0.625 14.250 ... ... 0.007429
0.00403 ... ... 0.013 0 0.013 775000 14.125 -0.625 14.750 ... ... 0.007214
0.003837 ... ... 0.013 0 0.013 780000 14.625 -0.625 15.250 ... ... 0.007013
0.00366 ... ... 0.013 0 0.013 785000 15.125 -0.625 15.750 ... ... 0.006826
0.003498 ... ... 0.013 0 0.013 790000 15.625 -0.625 16.250 ... ... 0.00665
0.003347 ... ... 0.013 0 0.013 795000 16.125 -0.625 16.750 ... ... 0.006485
0.003208 ... ... 0.013 0 0.013 800000 16.625 -0.625 17.250 ... ... 0.006331
0.003079 ... ... 0.013 0 0.013 805000 17.125 -0.625 17.750 ... ... 0.006185
0.002958 ... ... 0.013 0 0.013 810000 17.625 -0.625 18.250 ... ... 0.006048
0.002741 ... ... 0.013 0 0.013 820000 18.625 -0.625 19.250 ... ... 0.005796
0.002551 ... ... 0.013 0 0.013 830000 19.625 -0.625 20.250 ... ... 0.005569
0.002384 ... ... 0.013 0 0.013 840000 20.625 -0.625 21.250 ... ... 0.005365
0.002236 ... ... 0.013 0 0.013 850000 21.625 -0.625 22.250 ... ... 0.005179
0.002103 ... ... 0.013 0 0.013 860000 22.625 -0.625 23.250 ... ... 0.00501
0.001984 ... ... 0.013 0 0.013 870000 23.625 -0.625 24.250 ... ... 0.004856
0.001877 ... ... 0.013 0 0.013 880000 24.625 -0.625 25.250 ... ... 0.004714
0.00178 ... ... 0.013 0 0.013 890000 25.625 -0.625 26.250 ... ... 0.004583
0.001692 ... ... 0.013 0 0.013 900000 26.625 -0.625 27.250 ... ... 0.004462
0.001612 ... ... 0.013 0 0.013 910000 27.625 -0.625 28.250 ... ... 0.00435
0.001538 ... ... 0.013 0 0.013 920000 28.625 -0.625 29.250 ... ... 0.004245
0.001471 ... ... 0.013 0 0.013 930000 29.625 -0.625 30.250 ... ... 0.004148
0.001409 ... ... 0.013 0 0.013 940000 30.625 -0.625 31.250 ... ... 0.004058
0.001351 ... ... 0.013 0 0.013 950000 31.625 -0.625 32.250 ... ... 0.003973
0.001298 ... ... 0.013 0 0.013 960000 32.625 -0.625 33.250 ... ... 0.003893
0.001249 ... ... 0.013 0 0.013 970000 33.625 -0.625 34.250 ... ... 0.003818

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.