DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.500
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000336 ... ... 55 0.500 55.500 150000 0.013 0 0.013 ... ... 0.000087
0.000362 ... ... 54 0.500 54.500 160000 0.013 0 0.013 ... ... 0.000094
0.000389 ... ... 53 0.500 53.500 170000 0.013 0 0.013 ... ... 0.000102
0.000416 ... ... 52 0.500 52.500 180000 0.013 0 0.013 ... ... 0.000111
0.000445 ... ... 51 0.500 51.500 190000 0.013 0 0.013 ... ... 0.000119
0.000475 ... ... 50 0.500 50.500 200000 0.013 0 0.013 ... ... 0.000129
0.000506 ... ... 49 0.500 49.500 210000 0.013 0 0.013 ... ... 0.000139
0.000538 ... ... 48 0.500 48.500 220000 0.013 0 0.013 ... ... 0.00015
0.000572 ... ... 47 0.500 47.500 230000 0.013 0 0.013 ... ... 0.000161
0.000607 ... ... 46 0.500 46.500 240000 0.013 0 0.013 ... ... 0.000173
0.000643 ... ... 45 0.500 45.500 250000 0.013 0 0.013 ... ... 0.000186
0.000682 ... ... 44 0.500 44.500 260000 0.013 0 0.013 ... ... 0.000199
0.000722 ... ... 43 0.500 43.500 270000 0.013 0 0.013 ... ... 0.000214
0.000764 ... ... 42 0.500 42.500 280000 0.013 0 0.013 ... ... 0.00023
0.000807 ... ... 41 0.500 41.500 290000 0.013 0 0.013 ... ... 0.000246
0.000854 ... ... 40 0.500 40.500 300000 0.013 0 0.013 ... ... 0.000264
0.000902 ... ... 39 0.500 39.500 310000 0.013 0 0.013 ... ... 0.000284
0.000953 ... ... 38 0.500 38.500 320000 0.013 0 0.013 ... ... 0.000305
0.001007 ... ... 37 0.500 37.500 330000 0.013 0 0.013 ... ... 0.000327
0.001063 ... ... 36 0.500 36.500 340000 0.013 0 0.013 ... ... 0.000351
0.001123 ... ... 35 0.500 35.500 350000 0.013 0 0.013 ... ... 0.000378
0.001187 ... ... 34 0.500 34.500 360000 0.013 0 0.013 ... ... 0.000406
0.001254 ... ... 33 0.500 33.500 370000 0.013 0 0.013 ... ... 0.000437
0.001325 ... ... 32 0.500 32.500 380000 0.013 0 0.013 ... ... 0.000471
0.001401 ... ... 31 0.500 31.500 390000 0.013 0 0.013 ... ... 0.000508
0.001482 ... ... 30 0.500 30.500 400000 0.013 0 0.013 ... ... 0.000548
0.001569 ... ... 29 0.500 29.500 410000 0.013 0 0.013 ... ... 0.000592
0.001661 ... ... 28 0.500 28.500 420000 0.013 0 0.013 ... ... 0.000641
0.00176 ... ... 27 0.500 27.500 430000 0.013 0 0.013 ... ... 0.000694
0.001813 ... ... 26.500 0.500 27 435000 0.013 0 0.013 ... ... 0.000723
0.001867 ... ... 26 0.500 26.500 440000 0.013 0 0.013 ... ... 0.000754
0.001924 ... ... 25.500 0.500 26 445000 0.013 0 0.013 ... ... 0.000786
0.001983 ... ... 25 0.500 25.500 450000 0.013 0 0.013 ... ... 0.00082
0.002044 ... ... 24.500 0.500 25 455000 0.013 0 0.013 ... ... 0.000856
0.002108 ... ... 24 0.500 24.500 460000 0.013 0 0.013 ... ... 0.000893
0.002174 ... ... 23.500 0.500 24 465000 0.013 0 0.013 ... ... 0.000933
0.002243 ... ... 23 0.500 23.500 470000 0.013 0 0.013 ... ... 0.000976
0.002315 ... ... 22.500 0.500 23 475000 0.013 0 0.013 ... ... 0.00102
0.002391 ... ... 22 0.500 22.500 480000 0.013 0 0.013 ... ... 0.001068
0.00247 ... ... 21.500 0.500 22 485000 0.013 0 0.013 ... ... 0.001119
0.002552 ... ... 21 0.500 21.500 490000 0.013 0 0.013 ... ... 0.001173
0.002639 ... ... 20.500 0.500 21 495000 0.013 0 0.013 ... ... 0.00123
0.002729 ... ... 20 0.500 20.500 500000 0.013 0 0.013 ... ... 0.001291
0.002825 ... ... 19.500 0.500 20 505000 0.013 0 0.013 ... ... 0.001357
0.002925 ... ... 19 0.500 19.500 510000 0.013 0 0.013 ... ... 0.001427
0.00303 ... ... 18.500 0.500 19 515000 0.013 0 0.013 ... ... 0.001502
0.003141 ... ... 18 0.500 18.500 520000 0.013 0 0.013 ... ... 0.001582
0.003259 ... ... 17.500 0.500 18 525000 0.013 0 0.013 ... ... 0.001669
0.003383 ... ... 17 0.500 17.500 530000 0.013 0 0.013 ... ... 0.001762
0.003514 ... ... 16.500 0.500 17 535000 0.013 0 0.013 ... ... 0.001863
0.003654 ... ... 16 0.500 16.500 540000 0.013 0 0.013 ... ... 0.001972
0.003802 ... ... 15.500 0.500 16 545000 0.013 0 0.013 ... ... 0.002091
0.00396 ... ... 15 0.500 15.500 550000 0.013 0 0.013 ... ... 0.002219
0.004128 ... ... 14.500 0.500 15 555000 0.013 0 0.013 ... ... 0.002359
0.004308 ... ... 14 0.500 14.500 560000 0.013 0 0.013 ... ... 0.002512
0.004501 ... ... 13.500 0.500 14 565000 0.013 0 0.013 ... ... 0.00268
0.004708 ... ... 13 0.500 13.500 570000 0.013 0 0.013 ... ... 0.002864
0.004931 ... ... 12.500 0.500 13 575000 0.013 0 0.013 ... ... 0.003067
0.005172 ... ... 12 0.500 12.500 580000 0.013 0 0.013 ... ... 0.003292
0.005433 ... ... 11.500 0.500 12 585000 0.013 0 0.013 ... ... 0.003542
0.005717 ... ... 11 0.500 11.500 590000 0.013 0 0.013 ... ... 0.003821
0.006027 ... ... 10.500 0.500 11 595000 0.013 0 0.013 ... ... 0.004132
0.006366 ... ... 10 0.500 10.500 600000 0.013 0 0.013 ... ... 0.004483
0.006739 ... ... 9.500 0.500 10 605000 0.013 0 0.013 ... ... 0.004881
0.007151 ... ... 9 0.500 9.500 610000 0.013 0 0.013 ... ... 0.005333
0.00761 ... ... 8.500 0.500 9 615000 0.013 0 0.013 ... ... 0.005851
0.008122 ... ... 8 0.500 8.500 620000 0.013 0 0.013 ... ... 0.006449
0.008698 ... ... 7.500 0.500 8 625000 0.013 0 0.013 ... ... 0.007144
0.009352 ... ... 7 0.500 7.500 630000 0.013 0 0.013 ... ... 0.007959
0.010098 ... ... 6.500 0.500 7 635000 0.013 0 0.013 ... ... 0.008926
0.01096 ... ... 6 0.500 6.500 640000 0.013 0 0.013 ... ... 0.010085
0.011965 ... ... 5.500 0.500 6 645000 0.013 0 0.013 ... ... 0.011493
0.013153 ... ... 5 0.500 5.500 650000 0.013 0 0.013 ... ... 0.013232
0.014579 ... ... 4.500 0.500 5 655000 0.013 0 0.013 ... ... 0.015415
0.016322 ... ... 4 0.500 4.500 660000 0.013 0 0.013 ... ... 0.018221
0.018501 ... ... 3.500 0.500 4 665000 0.013 0 0.013 ... ... 0.021919
0.021302 ... ... 3 0.500 3.500 670000 0.013 0 0.013 ... ... 0.026957
0.025037 ... ... 2.500 0.500 3 675000 0.013 0 0.013 ... ... 0.03412
0.030267 ... ... 2 0.500 2.500 680000 0.013 -0.013 0.025 ... ... 0.044892
0.038112 ... ... 1.550 0.450 2 685000 0.013 -0.038 0.050 ... ... 0.062409
0.051187 ... ... 1.100 0.400 1.500 690000 0.013 -0.088 0.100 ... ... 0.094462
0.232222 ... ... 0.725 0.325 1.050 695000 0.050 -0.175 0.225 ... ... 0.231118
0.386353 ... ... 0.450 0.200 0.650 700000 0.150 -0.300 0.450 ... ... 0.387347
0.452676 ... ... 0.225 0.125 0.350 705000 0.350 -0.375 0.725 ... ... 0.452676
0.392881 ... ... 0.100 0.050 0.150 710000 0.650 -0.450 1.100 ... ... 0.391872
0.237769 ... ... 0.050 0 0.050 715000 1.050 -0.500 1.550 ... ... 0.238905
0.126019 ... ... 0.025 0 0.025 720000 1.525 -0.500 2.025 ... ... 0.130846
0.066053 ... ... 0.013 0 0.013 725000 2 -0.500 2.500 ... ... 0.040337
0.048193 ... ... 0.013 0 0.013 730000 2.500 -0.500 3 ... ... 0.032492
0.037153 ... ... 0.013 0 0.013 735000 3 -0.500 3.500 ... ... 0.027263
0.029773 ... ... 0.013 0 0.013 740000 3.500 -0.500 4 ... ... 0.023527
0.024555 ... ... 0.013 0 0.013 745000 4 -0.500 4.500 ... ... 0.020726
0.020705 ... ... 0.013 0 0.013 750000 4.500 -0.500 5 ... ... 0.018547
0.017768 ... ... 0.013 0 0.013 755000 5 -0.500 5.500 ... ... 0.016805
0.015471 ... ... 0.013 0 0.013 760000 5.500 -0.500 6 ... ... 0.015379
0.013631 ... ... 0.013 0 0.013 765000 6 -0.500 6.500 ... ... 0.01419
0.012133 ... ... 0.013 0 0.013 770000 6.500 -0.500 7 ... ... 0.013185
0.010892 ... ... 0.013 0 0.013 775000 7 -0.500 7.500 ... ... 0.012324
0.009853 ... ... 0.013 0 0.013 780000 7.500 -0.500 8 ... ... 0.011577
0.008971 ... ... 0.013 0 0.013 785000 8 -0.500 8.500 ... ... 0.010924
0.008215 ... ... 0.013 0 0.013 790000 8.500 -0.500 9 ... ... 0.010347
0.007561 ... ... 0.013 0 0.013 795000 9 -0.500 9.500 ... ... 0.009835
0.006992 ... ... 0.013 0 0.013 800000 9.500 -0.500 10 ... ... 0.009377
0.006492 ... ... 0.013 0 0.013 805000 10 -0.500 10.500 ... ... 0.008964
0.00605 ... ... 0.013 0 0.013 810000 10.500 -0.500 11 ... ... 0.008591
0.005658 ... ... 0.013 0 0.013 815000 11 -0.500 11.500 ... ... 0.008252
0.005307 ... ... 0.013 0 0.013 820000 11.500 -0.500 12 ... ... 0.007942
0.004992 ... ... 0.013 0 0.013 825000 12 -0.500 12.500 ... ... 0.007658
0.004708 ... ... 0.013 0 0.013 830000 12.500 -0.500 13 ... ... 0.007397
0.004451 ... ... 0.013 0 0.013 835000 13 -0.500 13.500 ... ... 0.007156
0.004218 ... ... 0.013 0 0.013 840000 13.500 -0.500 14 ... ... 0.006933
0.004005 ... ... 0.013 0 0.013 845000 14 -0.500 14.500 ... ... 0.006726
0.003809 ... ... 0.013 0 0.013 850000 14.500 -0.500 15 ... ... 0.006533
0.00363 ... ... 0.013 0 0.013 855000 15 -0.500 15.500 ... ... 0.006353
0.003466 ... ... 0.013 0 0.013 860000 15.500 -0.500 16 ... ... 0.006185
0.003314 ... ... 0.013 0 0.013 865000 16 -0.500 16.500 ... ... 0.006027
0.003173 ... ... 0.013 0 0.013 870000 16.500 -0.500 17 ... ... 0.005879
0.003042 ... ... 0.013 0 0.013 875000 17 -0.500 17.500 ... ... 0.00574
0.002921 ... ... 0.013 0 0.013 880000 17.500 -0.500 18 ... ... 0.005608
0.002808 ... ... 0.013 0 0.013 885000 18 -0.500 18.500 ... ... 0.005484
0.002702 ... ... 0.013 0 0.013 890000 18.500 -0.500 19 ... ... 0.005367
0.002511 ... ... 0.013 0 0.013 900000 19.500 -0.500 20 ... ... 0.00515
0.002343 ... ... 0.013 0 0.013 910000 20.500 -0.500 21 ... ... 0.004955
0.002194 ... ... 0.013 0 0.013 920000 21.500 -0.500 22 ... ... 0.004777
0.002061 ... ... 0.013 0 0.013 930000 22.500 -0.500 23 ... ... 0.004616
0.001942 ... ... 0.013 0 0.013 940000 23.500 -0.500 24 ... ... 0.004468
0.001835 ... ... 0.013 0 0.013 950000 24.500 -0.500 25 ... ... 0.004333
0.001738 ... ... 0.013 0 0.013 960000 25.500 -0.500 26 ... ... 0.004208
0.00165 ... ... 0.013 0 0.013 970000 26.500 -0.500 27 ... ... 0.004093
0.00157 ... ... 0.013 0 0.013 980000 27.500 -0.500 28 ... ... 0.003986
0.001497 ... ... 0.013 0 0.013 990000 28.500 -0.500 29 ... ... 0.003887
0.00143 ... ... 0.013 0 0.013 1000000 29.500 -0.500 30 ... ... 0.003794
0.001368 ... ... 0.013 0 0.013 1010000 30.500 -0.500 31 ... ... 0.003708
0.001311 ... ... 0.013 0 0.013 1020000 31.500 -0.500 32 ... ... 0.003627
0.001258 ... ... 0.013 0 0.013 1030000 32.500 -0.500 33 ... ... 0.003551
0.001209 ... ... 0.013 0 0.013 1040000 33.500 -0.500 34 ... ... 0.00348
0.001164 ... ... 0.013 0 0.013 1050000 34.500 -0.500 35 ... ... 0.003412
0.001122 ... ... 0.013 0 0.013 1060000 35.500 -0.500 36 ... ... 0.003349

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.