DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 57.475
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000539 ... ... 42.850 -0.375 42.475 150000 0.013 0 0.013 ... ... 0.00016
0.000584 ... ... 41.850 -0.375 41.475 160000 0.013 0 0.013 ... ... 0.000176
0.000631 ... ... 40.850 -0.375 40.475 170000 0.013 0 0.013 ... ... 0.000192
0.000681 ... ... 39.850 -0.375 39.475 180000 0.013 0 0.013 ... ... 0.000211
0.000734 ... ... 38.850 -0.375 38.475 190000 0.013 0 0.013 ... ... 0.00023
0.000789 ... ... 37.850 -0.375 37.475 200000 0.013 0 0.013 ... ... 0.000251
0.000847 ... ... 36.850 -0.375 36.475 210000 0.013 0 0.013 ... ... 0.000274
0.000909 ... ... 35.850 -0.375 35.475 220000 0.013 0 0.013 ... ... 0.000299
0.000974 ... ... 34.850 -0.375 34.475 230000 0.013 0 0.013 ... ... 0.000326
0.001043 ... ... 33.850 -0.375 33.475 240000 0.013 0 0.013 ... ... 0.000356
0.001116 ... ... 32.850 -0.375 32.475 250000 0.013 0 0.013 ... ... 0.000388
0.001194 ... ... 31.850 -0.375 31.475 260000 0.013 0 0.013 ... ... 0.000423
0.001277 ... ... 30.850 -0.375 30.475 270000 0.013 0 0.013 ... ... 0.000461
0.001366 ... ... 29.850 -0.375 29.475 280000 0.013 0 0.013 ... ... 0.000503
0.001461 ... ... 28.850 -0.375 28.475 290000 0.013 0 0.013 ... ... 0.00055
0.001563 ... ... 27.850 -0.375 27.475 300000 0.013 0 0.013 ... ... 0.000601
0.001672 ... ... 26.850 -0.375 26.475 310000 0.013 0 0.013 ... ... 0.000659
0.001791 ... ... 25.850 -0.375 25.475 320000 0.013 0 0.013 ... ... 0.000722
0.001919 ... ... 24.850 -0.375 24.475 330000 0.013 0 0.013 ... ... 0.000793
0.002058 ... ... 23.850 -0.375 23.475 340000 0.013 0 0.013 ... ... 0.000873
0.00221 ... ... 22.850 -0.375 22.475 350000 0.013 0 0.013 ... ... 0.000963
0.002376 ... ... 21.850 -0.375 21.475 360000 0.013 0 0.013 ... ... 0.001064
0.002558 ... ... 20.850 -0.375 20.475 370000 0.013 0 0.013 ... ... 0.00118
0.002759 ... ... 19.850 -0.375 19.475 380000 0.013 0 0.013 ... ... 0.001312
0.002982 ... ... 18.850 -0.375 18.475 390000 0.013 0 0.013 ... ... 0.001464
0.003231 ... ... 17.850 -0.375 17.475 400000 0.013 0 0.013 ... ... 0.00164
0.003366 ... ... 17.350 -0.375 16.975 405000 0.013 0 0.013 ... ... 0.001739
0.003509 ... ... 16.850 -0.375 16.475 410000 0.013 0 0.013 ... ... 0.001846
0.003662 ... ... 16.350 -0.375 15.975 415000 0.013 0 0.013 ... ... 0.001962
0.003824 ... ... 15.850 -0.375 15.475 420000 0.013 0 0.013 ... ... 0.002088
0.003998 ... ... 15.350 -0.375 14.975 425000 0.013 0 0.013 ... ... 0.002226
0.004183 ... ... 14.850 -0.375 14.475 430000 0.013 0 0.013 ... ... 0.002377
0.004382 ... ... 14.350 -0.375 13.975 435000 0.013 0 0.013 ... ... 0.002542
0.004595 ... ... 13.850 -0.375 13.475 440000 0.013 0 0.013 ... ... 0.002724
0.004825 ... ... 13.350 -0.375 12.975 445000 0.013 0 0.013 ... ... 0.002925
0.005074 ... ... 12.850 -0.375 12.475 450000 0.013 0 0.013 ... ... 0.003147
0.005343 ... ... 12.350 -0.375 11.975 455000 0.013 0 0.013 ... ... 0.003394
0.005636 ... ... 11.850 -0.375 11.475 460000 0.013 0 0.013 ... ... 0.00367
0.005955 ... ... 11.350 -0.375 10.975 465000 0.013 0 0.013 ... ... 0.003979
0.006305 ... ... 10.850 -0.375 10.475 470000 0.013 0 0.013 ... ... 0.004327
0.00669 ... ... 10.350 -0.375 9.975 475000 0.013 0 0.013 ... ... 0.004722
0.007116 ... ... 9.850 -0.375 9.475 480000 0.013 0 0.013 ... ... 0.005172
0.007589 ... ... 9.350 -0.375 8.975 485000 0.013 0 0.013 ... ... 0.005687
0.008119 ... ... 8.850 -0.375 8.475 490000 0.013 0 0.013 ... ... 0.006283
0.008714 ... ... 8.350 -0.375 7.975 495000 0.013 0 0.013 ... ... 0.006976
0.00939 ... ... 7.850 -0.375 7.475 500000 0.013 0 0.013 ... ... 0.007791
0.010162 ... ... 7.350 -0.375 6.975 505000 0.013 0 0.013 ... ... 0.008758
0.011054 ... ... 6.850 -0.375 6.475 510000 0.013 0 0.013 ... ... 0.009918
0.012095 ... ... 6.350 -0.375 5.975 515000 0.013 0 0.013 ... ... 0.011331
0.013327 ... ... 5.850 -0.375 5.475 520000 0.013 0 0.013 ... ... 0.013076
0.014806 ... ... 5.350 -0.375 4.975 525000 0.013 0 0.013 ... ... 0.015273
0.016616 ... ... 4.850 -0.375 4.475 530000 0.013 0 0.013 ... ... 0.0181
0.018881 ... ... 4.350 -0.375 3.975 535000 0.013 0 0.013 ... ... 0.021835
0.021799 ... ... 3.850 -0.375 3.475 540000 0.013 0 0.013 ... ... 0.026936
0.025697 ... ... 3.350 -0.375 2.975 545000 0.013 0 0.013 ... ... 0.034211
0.03117 ... ... 2.850 -0.375 2.475 550000 0.013 0 0.013 ... ... 0.045193
0.039415 ... ... 2.350 -0.375 1.975 555000 0.013 0 0.013 ... ... 0.063147
0.05325 ... ... 1.875 -0.400 1.475 560000 0.013 -0.013 0.025 ... ... 0.096268
0.238113 ... ... 1.400 -0.375 1.025 565000 0.050 -0.025 0.075 ... ... 0.237011
0.398853 ... ... 1 -0.375 0.625 570000 0.150 0 0.150 ... ... 0.399924
0.469569 ... ... 0.650 -0.325 0.325 575000 0.350 0.050 0.300 ... ... 0.469486
0.462972 ... ... 0.400 -0.350 0.050 580000 0.575 0.025 0.550 ... ... 0.462566
0.165832 ... ... 0.200 -0.188 0.013 585000 1.025 0.175 0.850 ... ... 0.080047
0.096804 ... ... 0.025 -0.013 0.013 590000 1.525 0.350 1.175 ... ... 0.054263
0.065318 ... ... 0.013 0 0.013 595000 2.025 0.375 1.650 ... ... 0.041212
0.047886 ... ... 0.013 0 0.013 600000 2.525 0.375 2.150 ... ... 0.03333
0.037055 ... ... 0.013 0 0.013 605000 3.025 0.375 2.650 ... ... 0.028054
0.029787 ... ... 0.013 0 0.013 610000 3.525 0.375 3.150 ... ... 0.024275
0.024633 ... ... 0.013 0 0.013 615000 4.025 0.375 3.650 ... ... 0.021434
0.020821 ... ... 0.013 0 0.013 620000 4.525 0.375 4.150 ... ... 0.019222
0.017907 ... ... 0.013 0 0.013 625000 5.025 0.375 4.650 ... ... 0.01745
0.015623 ... ... 0.013 0 0.013 630000 5.525 0.375 5.150 ... ... 0.015999
0.013792 ... ... 0.013 0 0.013 635000 6.025 0.375 5.650 ... ... 0.014789
0.012298 ... ... 0.013 0 0.013 640000 6.525 0.375 6.150 ... ... 0.013764
0.011061 ... ... 0.013 0 0.013 645000 7.025 0.375 6.650 ... ... 0.012885
0.010022 ... ... 0.013 0 0.013 650000 7.525 0.375 7.150 ... ... 0.012123
0.009139 ... ... 0.013 0 0.013 655000 8.025 0.375 7.650 ... ... 0.011456
0.008382 ... ... 0.013 0 0.013 660000 8.525 0.375 8.150 ... ... 0.010868
0.007727 ... ... 0.013 0 0.013 665000 9.025 0.375 8.650 ... ... 0.010344
0.007156 ... ... 0.013 0 0.013 670000 9.525 0.375 9.150 ... ... 0.009876
0.006654 ... ... 0.013 0 0.013 675000 10.025 0.375 9.650 ... ... 0.009455
0.006209 ... ... 0.013 0 0.013 680000 10.525 0.375 10.150 ... ... 0.009073
0.005815 ... ... 0.013 0 0.013 685000 11.025 0.375 10.650 ... ... 0.008727
0.005462 ... ... 0.013 0 0.013 690000 11.525 0.375 11.150 ... ... 0.00841
0.005145 ... ... 0.013 0 0.013 695000 12.025 0.375 11.650 ... ... 0.00812
0.004858 ... ... 0.013 0 0.013 700000 12.525 0.375 12.150 ... ... 0.007853
0.004599 ... ... 0.013 0 0.013 705000 13.025 0.375 12.650 ... ... 0.007606
0.004363 ... ... 0.013 0 0.013 710000 13.525 0.375 13.150 ... ... 0.007378
0.004148 ... ... 0.013 0 0.013 715000 14.025 0.375 13.650 ... ... 0.007166
0.003951 ... ... 0.013 0 0.013 720000 14.525 0.375 14.150 ... ... 0.006969
0.003769 ... ... 0.013 0 0.013 725000 15.025 0.375 14.650 ... ... 0.006785
0.003603 ... ... 0.013 0 0.013 730000 15.525 0.375 15.150 ... ... 0.006613
0.003306 ... ... 0.013 0 0.013 740000 16.525 0.375 16.150 ... ... 0.0063
0.00305 ... ... 0.013 0 0.013 750000 17.525 0.375 17.150 ... ... 0.006023
0.002828 ... ... 0.013 0 0.013 760000 18.525 0.375 18.150 ... ... 0.005775
0.002634 ... ... 0.013 0 0.013 770000 19.525 0.375 19.150 ... ... 0.005554
0.002462 ... ... 0.013 0 0.013 780000 20.525 0.375 20.150 ... ... 0.005354
0.00231 ... ... 0.013 0 0.013 790000 21.525 0.375 21.150 ... ... 0.005172
0.002175 ... ... 0.013 0 0.013 800000 22.525 0.375 22.150 ... ... 0.005007
0.002053 ... ... 0.013 0 0.013 810000 23.525 0.375 23.150 ... ... 0.004856
0.001944 ... ... 0.013 0 0.013 820000 24.525 0.375 24.150 ... ... 0.004718
0.001844 ... ... 0.013 0 0.013 830000 25.525 0.375 25.150 ... ... 0.00459
0.001754 ... ... 0.013 0 0.013 840000 26.525 0.375 26.150 ... ... 0.004472
0.001672 ... ... 0.013 0 0.013 850000 27.525 0.375 27.150 ... ... 0.004363
0.001597 ... ... 0.013 0 0.013 860000 28.525 0.375 28.150 ... ... 0.004261
0.001528 ... ... 0.013 0 0.013 870000 29.525 0.375 29.150 ... ... 0.004167
0.001464 ... ... 0.013 0 0.013 880000 30.525 0.375 30.150 ... ... 0.004079
0.001406 ... ... 0.013 0 0.013 890000 31.525 0.375 31.150 ... ... 0.003996
0.001351 ... ... 0.013 0 0.013 900000 32.525 0.375 32.150 ... ... 0.003918
0.001301 ... ... 0.013 0 0.013 910000 33.525 0.375 33.150 ... ... 0.003846
0.001254 ... ... 0.013 0 0.013 920000 34.525 0.375 34.150 ... ... 0.003777
0.00121 ... ... 0.013 0 0.013 930000 35.525 0.375 35.150 ... ... 0.003713
0.001169 ... ... 0.013 0 0.013 940000 36.525 0.375 36.150 ... ... 0.003652
0.001131 ... ... 0.013 0 0.013 950000 37.525 0.375 37.150 ... ... 0.003594
0.001095 ... ... 0.013 0 0.013 960000 38.525 0.375 38.150 ... ... 0.003539
0.001062 ... ... 0.013 0 0.013 970000 39.525 0.375 39.150 ... ... 0.003487
0.00103 ... ... 0.013 0 0.013 980000 40.525 0.375 40.150 ... ... 0.003438
0.001 ... ... 0.013 0 0.013 990000 41.525 0.375 41.150 ... ... 0.003391
0.000972 ... ... 0.013 0 0.013 1000000 42.525 0.375 42.150 ... ... 0.003347
0.000945 ... ... 0.013 0 0.013 1010000 43.525 0.375 43.150 ... ... 0.003304
0.00092 ... ... 0.013 0 0.013 1020000 44.525 0.375 44.150 ... ... 0.003264
0.000896 ... ... 0.013 0 0.013 1030000 45.525 0.375 45.150 ... ... 0.003225

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.