DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 49
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
0.001817 ... ... 36.050 -2.050 34 150000 0.013 0 0.013 ... ... 0.000262
0.002 ... ... 35.050 -2.050 33 160000 0.013 0 0.013 ... ... 0.000291
0.002194 ... ... 34.050 -2.050 32 170000 0.013 0 0.013 ... ... 0.000322
0.002401 ... ... 33.050 -2.050 31 180000 0.013 0 0.013 ... ... 0.000357
0.002621 ... ... 32.050 -2.050 30 190000 0.013 0 0.013 ... ... 0.000395
0.002856 ... ... 31.050 -2.050 29 200000 0.013 0 0.013 ... ... 0.000437
0.003107 ... ... 30.050 -2.050 28 210000 0.013 0 0.013 ... ... 0.000483
0.003377 ... ... 29.050 -2.050 27 220000 0.013 0 0.013 ... ... 0.000535
0.003668 ... ... 28.050 -2.050 26 230000 0.013 0 0.013 ... ... 0.000592
0.003982 ... ... 27.050 -2.050 25 240000 0.013 0 0.013 ... ... 0.000656
0.004321 ... ... 26.050 -2.050 24 250000 0.013 0 0.013 ... ... 0.000727
0.004691 ... ... 25.050 -2.050 23 260000 0.013 0 0.013 ... ... 0.000808
0.005093 ... ... 24.050 -2.050 22 270000 0.013 0 0.013 ... ... 0.000899
0.005534 ... ... 23.050 -2.050 21 280000 0.013 0 0.013 ... ... 0.001003
0.006019 ... ... 22.050 -2.050 20 290000 0.013 0 0.013 ... ... 0.001121
0.006555 ... ... 21.050 -2.050 19 300000 0.013 0 0.013 ... ... 0.001258
0.00715 ... ... 20.050 -2.050 18 310000 0.013 0 0.013 ... ... 0.001415
0.007816 ... ... 19.050 -2.050 17 320000 0.025 0.013 0.013 ... ... 0.00239
0.008564 ... ... 18.050 -2.050 16 330000 0.025 0 0.025 ... ... 0.002705
0.009412 ... ... 17.050 -2.050 15 340000 0.050 0.025 0.025 ... ... 0.004413
0.010382 ... ... 16.050 -2.050 14 350000 0.075 0.050 0.025 ... ... 0.006072
0.0115 ... ... 15.050 -2.050 13 360000 0.100 0.050 0.050 ... ... 0.007837
0.01304 ... ... 14.050 -2.025 12.025 370000 0.150 0.050 0.100 ... ... 0.010458
0.015105 ... ... 13.050 -1.975 11.075 380000 0.225 0.100 0.125 ... ... 0.013625
0.017891 ... ... 12.100 -1.925 10.175 390000 0.325 0.125 0.200 ... ... 0.017116
0.021086 ... ... 11.175 -1.875 9.300 400000 0.425 0.150 0.275 ... ... 0.020666
0.024608 ... ... 10.275 -1.825 8.450 410000 0.575 0.200 0.375 ... ... 0.024575
0.028307 ... ... 9.400 -1.750 7.650 420000 0.775 0.275 0.500 ... ... 0.028466
0.032072 ... ... 8.575 -1.700 6.875 430000 1 0.325 0.675 ... ... 0.032227
0.035444 ... ... 7.775 -1.600 6.175 440000 1.250 0.400 0.850 ... ... 0.035879
0.038617 ... ... 7.025 -1.525 5.500 450000 1.575 0.475 1.100 ... ... 0.038887
0.041302 ... ... 6.325 -1.450 4.875 460000 1.925 0.550 1.375 ... ... 0.04161
0.043401 ... ... 5.650 -1.350 4.300 470000 2.325 0.650 1.675 ... ... 0.043735
0.044849 ... ... 5.025 -1.250 3.775 480000 2.775 0.725 2.050 ... ... 0.045197
0.045962 ... ... 4.450 -1.175 3.275 490000 3.275 0.825 2.450 ... ... 0.045962
0.046021 ... ... 3.925 -1.075 2.850 500000 3.825 0.925 2.900 ... ... 0.04602
0.045394 ... ... 3.450 -0.975 2.475 510000 4.425 1.025 3.400 ... ... 0.045392
0.04444 ... ... 3.025 -0.900 2.125 520000 5.050 1.100 3.950 ... ... 0.044437
0.04315 ... ... 2.625 -0.825 1.800 530000 5.725 1.200 4.525 ... ... 0.042865
0.041019 ... ... 2.275 -0.725 1.550 540000 6.450 1.300 5.150 ... ... 0.040775
0.038893 ... ... 1.950 -0.650 1.300 550000 7.200 1.375 5.825 ... ... 0.038498
0.036353 ... ... 1.675 -0.575 1.100 560000 7.975 1.450 6.525 ... ... 0.036062
0.033682 ... ... 1.425 -0.500 0.925 570000 8.775 1.500 7.275 ... ... 0.033506
0.030933 ... ... 1.225 -0.450 0.775 580000 9.625 1.575 8.050 ... ... 0.03085
0.028182 ... ... 1.025 -0.375 0.650 590000 10.475 1.650 8.825 ... ... 0.028292
0.025394 ... ... 0.875 -0.350 0.525 600000 11.350 1.700 9.650 ... ... 0.025828
0.022881 ... ... 0.725 -0.275 0.450 610000 12.275 1.775 10.500 ... ... 0.023676
0.020435 ... ... 0.625 -0.250 0.375 620000 13.175 1.800 11.375 ... ... 0.021559
0.017969 ... ... 0.525 -0.225 0.300 630000 14.125 1.850 12.275 ... ... 0.019913
0.015874 ... ... 0.425 -0.175 0.250 640000 15.075 1.900 13.175 ... ... 0.018439
0.01378 ... ... 0.350 -0.150 0.200 650000 16.025 1.900 14.125 ... ... 0.017107
0.012294 ... ... 0.300 -0.125 0.175 660000 17 1.950 15.050 ... ... 0.016123
0.010103 ... ... 0.250 -0.125 0.125 670000 18 2 16 ... ... 0.015457
0.008623 ... ... 0.200 -0.100 0.100 680000 19 2.025 16.975 ... ... 0.014862
0.007107 ... ... 0.175 -0.100 0.075 690000 20 2.050 17.950 ... ... 0.014327
0.00671 ... ... 0.125 -0.050 0.075 700000 21 2.050 18.950 ... ... 0.013842
0.005175 ... ... 0.100 -0.050 0.050 710000 22 2.050 19.950 ... ... 0.013401
0.004906 ... ... 0.100 -0.050 0.050 720000 23 2.050 20.950 ... ... 0.012999
0.00317 ... ... 0.075 -0.050 0.025 730000 24 2.050 21.950 ... ... 0.01263
0.003015 ... ... 0.050 -0.025 0.025 740000 25 2.050 22.950 ... ... 0.01229
0.002873 ... ... 0.050 -0.025 0.025 750000 26 2.050 23.950 ... ... 0.011977
0.002744 ... ... 0.050 -0.025 0.025 760000 27 2.050 24.950 ... ... 0.011687
0.002625 ... ... 0.025 0 0.025 770000 28 2.050 25.950 ... ... 0.011418
0.001645 ... ... 0.025 -0.013 0.013 780000 29 2.050 26.950 ... ... 0.011167
0.001578 ... ... 0.025 -0.013 0.013 790000 30 2.050 27.950 ... ... 0.010933
0.001515 ... ... 0.025 -0.013 0.013 800000 31 2.050 28.950 ... ... 0.010714
0.001457 ... ... 0.025 -0.013 0.013 810000 32 2.050 29.950 ... ... 0.010508
0.001404 ... ... 0.013 0 0.013 820000 33 2.050 30.950 ... ... 0.010315
0.001354 ... ... 0.013 0 0.013 830000 34 2.050 31.950 ... ... 0.010134
0.001308 ... ... 0.013 0 0.013 840000 35 2.050 32.950 ... ... 0.009962
0.001265 ... ... 0.013 0 0.013 850000 36 2.050 33.950 ... ... 0.0098
0.001224 ... ... 0.013 0 0.013 860000 37 2.050 34.950 ... ... 0.009647
0.001186 ... ... 0.013 0 0.013 870000 38 2.050 35.950 ... ... 0.009502
0.00115 ... ... 0.013 0 0.013 880000 39 2.050 36.950 ... ... 0.009365
0.001117 ... ... 0.013 0 0.013 890000 40 2.050 37.950 ... ... 0.009234
0.001085 ... ... 0.013 0 0.013 900000 41 2.050 38.950 ... ... 0.009109
0.001055 ... ... 0.013 0 0.013 910000 42 2.050 39.950 ... ... 0.008991
0.001027 ... ... 0.013 0 0.013 920000 43 2.050 40.950 ... ... 0.008878
0.001 ... ... 0.013 0 0.013 930000 44 2.050 41.950 ... ... 0.00877
0.000975 ... ... 0.013 0 0.013 940000 45 2.050 42.950 ... ... 0.008667
0.000951 ... ... 0.013 0 0.013 950000 46 2.050 43.950 ... ... 0.008568
0.000928 ... ... 0.013 0 0.013 960000 47 2.050 44.950 ... ... 0.008474

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.