DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 58.750
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
0.000321 ... ... 44.600 -1.025 43.575 150000 0.013 0 0.013 ... ... 0.000149
0.000328 ... ... 43.600 -1.025 42.575 160000 0.013 0 0.013 ... ... 0.000164
0.000331 ... ... 42.600 -1.025 41.575 170000 0.013 0 0.013 ... ... 0.000179
0.000329 ... ... 41.600 -1.025 40.575 180000 0.013 0 0.013 ... ... 0.000196
0.000319 ... ... 40.600 -1.025 39.575 190000 0.013 0 0.013 ... ... 0.000214
0.000301 ... ... 39.600 -1.025 38.575 200000 0.013 0 0.013 ... ... 0.000233
0.000269 ... ... 38.600 -1.025 37.575 210000 0.013 0 0.013 ... ... 0.000254
0.000218 ... ... 37.600 -1.025 36.575 220000 0.013 0 0.013 ... ... 0.000277
0.000133 ... ... 36.600 -1.025 35.575 230000 0.013 0 0.013 ... ... 0.000301
0 ... ... 35.600 -1.025 34.575 240000 0.013 0 0.013 ... ... 0.000328
0 ... ... 34.600 -1.025 33.575 250000 0.013 0 0.013 ... ... 0.000356
0 ... ... 33.600 -1.025 32.575 260000 0.013 0 0.013 ... ... 0.000388
0 ... ... 32.600 -1.025 31.575 270000 0.013 0 0.013 ... ... 0.000422
0 ... ... 31.600 -1.025 30.575 280000 0.013 0 0.013 ... ... 0.00046
0 ... ... 30.600 -1.025 29.575 290000 0.013 0 0.013 ... ... 0.000501
0 ... ... 29.600 -1.025 28.575 300000 0.013 0 0.013 ... ... 0.000547
0 ... ... 28.600 -1.025 27.575 310000 0.013 0 0.013 ... ... 0.000597
0 ... ... 27.600 -1.025 26.575 320000 0.013 0 0.013 ... ... 0.000653
0 ... ... 26.600 -1.025 25.575 330000 0.013 0 0.013 ... ... 0.000715
0 ... ... 25.600 -1.025 24.575 340000 0.013 0 0.013 ... ... 0.000784
0 ... ... 24.600 -1.025 23.575 350000 0.013 0 0.013 ... ... 0.000861
0 ... ... 23.600 -1.025 22.575 360000 0.013 0 0.013 ... ... 0.000948
0 ... ... 22.600 -1.025 21.575 370000 0.013 0 0.013 ... ... 0.001047
0 ... ... 21.600 -1.025 20.575 380000 0.013 0 0.013 ... ... 0.001158
0 ... ... 20.600 -1.025 19.575 390000 0.013 0 0.013 ... ... 0.001286
0 ... ... 19.600 -1.025 18.575 400000 0.013 0 0.013 ... ... 0.001432
0 ... ... 18.600 -1.025 17.575 410000 0.013 0 0.013 ... ... 0.001602
0 ... ... 17.600 -1.025 16.575 420000 0.013 0 0.013 ... ... 0.001799
0 ... ... 16.600 -1.025 15.575 430000 0.013 0 0.013 ... ... 0.002031
0 ... ... 15.600 -1.025 14.575 440000 0.013 0 0.013 ... ... 0.002306
0 ... ... 15.100 -1.025 14.075 445000 0.013 0 0.013 ... ... 0.002464
0 ... ... 14.600 -1.025 13.575 450000 0.013 0 0.013 ... ... 0.002636
0 ... ... 14.100 -1.025 13.075 455000 0.013 0 0.013 ... ... 0.002826
0 ... ... 13.600 -1.025 12.575 460000 0.013 0 0.013 ... ... 0.003037
0 ... ... 13.100 -1.025 12.075 465000 0.013 0 0.013 ... ... 0.00327
0 ... ... 12.600 -1.025 11.575 470000 0.013 0 0.013 ... ... 0.003529
0 ... ... 12.100 -1.025 11.075 475000 0.013 0 0.013 ... ... 0.00382
0 ... ... 11.600 -1.025 10.575 480000 0.013 0 0.013 ... ... 0.004146
0 ... ... 11.100 -1.025 10.075 485000 0.013 0 0.013 ... ... 0.004514
0 ... ... 10.600 -1.025 9.575 490000 0.013 0 0.013 ... ... 0.004933
0 ... ... 10.100 -1.025 9.075 495000 0.013 0 0.013 ... ... 0.00541
0 ... ... 9.600 -1.025 8.575 500000 0.013 0 0.013 ... ... 0.00596
0 ... ... 9.100 -1.025 8.075 505000 0.013 0 0.013 ... ... 0.006597
0 ... ... 8.600 -1.025 7.575 510000 0.013 0 0.013 ... ... 0.007342
0 ... ... 8.100 -1.025 7.075 515000 0.013 0 0.013 ... ... 0.00822
0 ... ... 7.600 -1.025 6.575 520000 0.025 0.013 0.013 ... ... 0.013239
0 ... ... 7.100 -1.025 6.075 525000 0.025 0 0.025 ... ... 0.014978
0 ... ... 6.600 -1 5.600 530000 0.050 0.025 0.025 ... ... 0.023069
0 ... ... 6.125 -1 5.125 535000 0.075 0.050 0.025 ... ... 0.030518
0 ... ... 5.625 -0.975 4.650 540000 0.100 0.050 0.050 ... ... 0.038241
0 ... ... 5.175 -0.975 4.200 545000 0.150 0.075 0.075 ... ... 0.048492
0.029003 ... ... 4.700 -0.950 3.750 550000 0.200 0.075 0.125 ... ... 0.058773
0.064733 ... ... 4.250 -0.900 3.350 555000 0.275 0.100 0.175 ... ... 0.069959
0.083396 ... ... 3.825 -0.875 2.950 560000 0.375 0.150 0.225 ... ... 0.080913
0.099607 ... ... 3.400 -0.850 2.550 565000 0.500 0.200 0.300 ... ... 0.090883
0.112531 ... ... 3 -0.800 2.200 570000 0.650 0.250 0.400 ... ... 0.099413
0.122353 ... ... 2.625 -0.750 1.875 575000 0.825 0.300 0.525 ... ... 0.106227
0.126656 ... ... 2.275 -0.675 1.600 580000 1.025 0.350 0.675 ... ... 0.111157
0.130621 ... ... 1.950 -0.625 1.325 585000 1.250 0.375 0.875 ... ... 0.114093
0.129181 ... ... 1.675 -0.575 1.100 590000 1.525 0.450 1.075 ... ... 0.112909
0.12522 ... ... 1.400 -0.500 0.900 595000 1.825 0.525 1.300 ... ... 0.109812
0.118961 ... ... 1.175 -0.450 0.725 600000 2.125 0.550 1.575 ... ... 0.106742
0.11066 ... ... 0.950 -0.375 0.575 605000 2.475 0.625 1.850 ... ... 0.10025
0.100683 ... ... 0.775 -0.325 0.450 610000 2.850 0.675 2.175 ... ... 0.092615
0.089578 ... ... 0.625 -0.275 0.350 615000 3.250 0.725 2.525 ... ... 0.084294
0.078155 ... ... 0.500 -0.225 0.275 620000 3.675 0.775 2.900 ... ... 0.075835
0.066789 ... ... 0.400 -0.200 0.200 625000 4.100 0.825 3.275 ... ... 0.068035
0.056055 ... ... 0.300 -0.150 0.150 630000 4.550 0.850 3.700 ... ... 0.060665
0.044968 ... ... 0.225 -0.125 0.100 635000 5.025 0.900 4.125 ... ... 0.054284
0.036506 ... ... 0.175 -0.100 0.075 640000 5.475 0.925 4.550 ... ... 0.048268
0.028072 ... ... 0.125 -0.075 0.050 645000 5.975 0.950 5.025 ... ... 0.04395
0.025178 ... ... 0.100 -0.050 0.050 650000 6.450 0.975 5.475 ... ... 0.039652
0.016673 ... ... 0.075 -0.050 0.025 655000 6.925 0.975 5.950 ... ... 0.035769
0.015108 ... ... 0.050 -0.025 0.025 660000 7.425 1 6.425 ... ... 0.033139
0.01378 ... ... 0.050 -0.025 0.025 665000 7.925 1 6.925 ... ... 0.03086
0.00875 ... ... 0.025 -0.013 0.013 670000 8.425 1.025 7.400 ... ... 0.028869
0.008043 ... ... 0.025 -0.013 0.013 675000 8.925 1.025 7.900 ... ... 0.027116
0.007429 ... ... 0.025 -0.013 0.013 680000 9.425 1.025 8.400 ... ... 0.025562
0.006892 ... ... 0.013 0 0.013 685000 9.925 1.025 8.900 ... ... 0.024176
0.006418 ... ... 0.013 0 0.013 690000 10.425 1.025 9.400 ... ... 0.022933
0.005998 ... ... 0.013 0 0.013 695000 10.925 1.025 9.900 ... ... 0.021812
0.005625 ... ... 0.013 0 0.013 700000 11.425 1.025 10.400 ... ... 0.020798
0.005289 ... ... 0.013 0 0.013 705000 11.925 1.025 10.900 ... ... 0.019875
0.004987 ... ... 0.013 0 0.013 710000 12.425 1.025 11.400 ... ... 0.019033
0.004714 ... ... 0.013 0 0.013 715000 12.925 1.025 11.900 ... ... 0.018262
0.004467 ... ... 0.013 0 0.013 720000 13.425 1.025 12.400 ... ... 0.017553
0.004241 ... ... 0.013 0 0.013 725000 13.925 1.025 12.900 ... ... 0.0169
0.004035 ... ... 0.013 0 0.013 730000 14.425 1.025 13.400 ... ... 0.016296
0.003845 ... ... 0.013 0 0.013 735000 14.925 1.025 13.900 ... ... 0.015736
0.003671 ... ... 0.013 0 0.013 740000 15.425 1.025 14.400 ... ... 0.015215
0.003511 ... ... 0.013 0 0.013 745000 15.925 1.025 14.900 ... ... 0.014731
0.003363 ... ... 0.013 0 0.013 750000 16.425 1.025 15.400 ... ... 0.014278
0.003225 ... ... 0.013 0 0.013 755000 16.925 1.025 15.900 ... ... 0.013855
0.003098 ... ... 0.013 0 0.013 760000 17.425 1.025 16.400 ... ... 0.013459
0.002979 ... ... 0.013 0 0.013 765000 17.925 1.025 16.900 ... ... 0.013087
0.002868 ... ... 0.013 0 0.013 770000 18.425 1.025 17.400 ... ... 0.012736
0.002667 ... ... 0.013 0 0.013 780000 19.425 1.025 18.400 ... ... 0.012095
0.00249 ... ... 0.013 0 0.013 790000 20.425 1.025 19.400 ... ... 0.011523
0.002334 ... ... 0.013 0 0.013 800000 21.425 1.025 20.400 ... ... 0.011009
0.002194 ... ... 0.013 0 0.013 810000 22.425 1.025 21.400 ... ... 0.010546
0.00207 ... ... 0.013 0 0.013 820000 23.425 1.025 22.400 ... ... 0.010126
0.001957 ... ... 0.013 0 0.013 830000 24.425 1.025 23.400 ... ... 0.009744
0.001856 ... ... 0.013 0 0.013 840000 25.425 1.025 24.400 ... ... 0.009394
0.001764 ... ... 0.013 0 0.013 850000 26.425 1.025 25.400 ... ... 0.009074
0.00168 ... ... 0.013 0 0.013 860000 27.425 1.025 26.400 ... ... 0.00878
0.001603 ... ... 0.013 0 0.013 870000 28.425 1.025 27.400 ... ... 0.008508
0.001533 ... ... 0.013 0 0.013 880000 29.425 1.025 28.400 ... ... 0.008257
0.001468 ... ... 0.013 0 0.013 890000 30.425 1.025 29.400 ... ... 0.008023
0.001409 ... ... 0.013 0 0.013 900000 31.425 1.025 30.400 ... ... 0.007806
0.001353 ... ... 0.013 0 0.013 910000 32.425 1.025 31.400 ... ... 0.007604
0.001302 ... ... 0.013 0 0.013 920000 33.425 1.025 32.400 ... ... 0.007415
0.001255 ... ... 0.013 0 0.013 930000 34.425 1.025 33.400 ... ... 0.007238
0.00121 ... ... 0.013 0 0.013 940000 35.425 1.025 34.400 ... ... 0.007072
0.001169 ... ... 0.013 0 0.013 950000 36.425 1.025 35.400 ... ... 0.006917
0.00113 ... ... 0.013 0 0.013 960000 37.425 1.025 36.400 ... ... 0.00677

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.