DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 48.400
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000884 ... ... 34.475 -1.075 33.400 150000 0.013 0 0.013 ... ... 0.000274
0.000965 ... ... 33.475 -1.075 32.400 160000 0.013 0 0.013 ... ... 0.000305
0.001052 ... ... 32.475 -1.075 31.400 170000 0.013 0 0.013 ... ... 0.000339
0.001145 ... ... 31.475 -1.075 30.400 180000 0.013 0 0.013 ... ... 0.000375
0.001244 ... ... 30.475 -1.075 29.400 190000 0.013 0 0.013 ... ... 0.000416
0.00135 ... ... 29.475 -1.075 28.400 200000 0.013 0 0.013 ... ... 0.000461
0.001464 ... ... 28.475 -1.075 27.400 210000 0.013 0 0.013 ... ... 0.00051
0.001586 ... ... 27.475 -1.075 26.400 220000 0.013 0 0.013 ... ... 0.000565
0.001718 ... ... 26.475 -1.075 25.400 230000 0.013 0 0.013 ... ... 0.000627
0.001861 ... ... 25.475 -1.075 24.400 240000 0.013 0 0.013 ... ... 0.000696
0.002017 ... ... 24.475 -1.075 23.400 250000 0.013 0 0.013 ... ... 0.000773
0.002186 ... ... 23.475 -1.075 22.400 260000 0.013 0 0.013 ... ... 0.000861
0.002371 ... ... 22.475 -1.075 21.400 270000 0.013 0 0.013 ... ... 0.00096
0.002575 ... ... 21.475 -1.075 20.400 280000 0.013 0 0.013 ... ... 0.001073
0.002799 ... ... 20.475 -1.075 19.400 290000 0.013 0 0.013 ... ... 0.001202
0.003049 ... ... 19.475 -1.075 18.400 300000 0.013 0 0.013 ... ... 0.001352
0.003327 ... ... 18.475 -1.075 17.400 310000 0.013 0 0.013 ... ... 0.001525
0.003639 ... ... 17.475 -1.075 16.400 320000 0.013 0 0.013 ... ... 0.001729
0.003992 ... ... 16.475 -1.075 15.400 330000 0.013 0 0.013 ... ... 0.001969
0.004394 ... ... 15.475 -1.075 14.400 340000 0.013 0 0.013 ... ... 0.002255
0.004856 ... ... 14.475 -1.075 13.400 350000 0.013 0 0.013 ... ... 0.0026
0.005114 ... ... 13.975 -1.075 12.900 355000 0.013 0 0.013 ... ... 0.0028
0.005393 ... ... 13.475 -1.075 12.400 360000 0.013 0 0.013 ... ... 0.003022
0.005696 ... ... 12.975 -1.075 11.900 365000 0.013 0 0.013 ... ... 0.003269
0.006025 ... ... 12.475 -1.075 11.400 370000 0.013 0 0.013 ... ... 0.003545
0.006385 ... ... 11.975 -1.075 10.900 375000 0.013 0 0.013 ... ... 0.003855
0.006779 ... ... 11.475 -1.075 10.400 380000 0.013 0 0.013 ... ... 0.004205
0.007213 ... ... 10.975 -1.075 9.900 385000 0.013 0 0.013 ... ... 0.004602
0.007693 ... ... 10.475 -1.075 9.400 390000 0.013 0 0.013 ... ... 0.005055
0.008227 ... ... 9.975 -1.075 8.900 395000 0.013 0 0.013 ... ... 0.005575
0.008825 ... ... 9.475 -1.075 8.400 400000 0.013 0 0.013 ... ... 0.006177
0.009499 ... ... 8.975 -1.075 7.900 405000 0.013 0 0.013 ... ... 0.00688
0.010264 ... ... 8.475 -1.075 7.400 410000 0.013 0 0.013 ... ... 0.007707
0.011141 ... ... 7.975 -1.075 6.900 415000 0.013 0 0.013 ... ... 0.008691
0.012154 ... ... 7.475 -1.075 6.400 420000 0.013 0 0.013 ... ... 0.009875
0.013339 ... ... 6.975 -1.075 5.900 425000 0.013 0 0.013 ... ... 0.011321
0.014743 ... ... 6.475 -1.075 5.400 430000 0.013 0 0.013 ... ... 0.013113
0.016434 ... ... 5.975 -1.075 4.900 435000 0.013 0 0.013 ... ... 0.015377
0.01851 ... ... 5.475 -1.075 4.400 440000 0.013 0 0.013 ... ... 0.018302
0.021118 ... ... 4.975 -1.075 3.900 445000 0.013 0 0.013 ... ... 0.022187
0.024493 ... ... 4.475 -1.075 3.400 450000 0.013 0 0.013 ... ... 0.027529
0.029033 ... ... 3.975 -1.075 2.900 455000 0.013 0 0.013 ... ... 0.035207
0.035466 ... ... 3.475 -1.075 2.400 460000 0.013 0 0.013 ... ... 0.046924
0.045283 ... ... 2.975 -1.075 1.900 465000 0.013 0 0.013 ... ... 0.066378
0.136763 ... ... 2.475 -1.050 1.425 470000 0.025 0 0.025 ... ... 0.13102
0.263039 ... ... 2 -1.025 0.975 475000 0.075 0.025 0.050 ... ... 0.263082
0.38957 ... ... 1.550 -0.950 0.600 480000 0.200 0.100 0.100 ... ... 0.390675
0.453174 ... ... 1.150 -0.850 0.300 485000 0.400 0.225 0.175 ... ... 0.452798
0.348411 ... ... 0.800 -0.650 0.150 490000 0.725 0.400 0.325 ... ... 0.364477
0.215317 ... ... 0.525 -0.475 0.050 495000 1.150 0.600 0.550 ... ... 0.217
0.117076 ... ... 0.325 -0.300 0.025 500000 1.600 0.750 0.850 ... ... 0.05782
0.062468 ... ... 0.175 -0.163 0.013 505000 2.100 0.900 1.200 ... ... 0.044495
0.046304 ... ... 0.100 -0.088 0.013 510000 2.600 1 1.600 ... ... 0.036296
0.036119 ... ... 0.050 -0.038 0.013 515000 3.100 1.025 2.075 ... ... 0.030742
0.029216 ... ... 0.025 -0.013 0.013 520000 3.600 1.050 2.550 ... ... 0.026731
0.024283 ... ... 0.013 0 0.013 525000 4.100 1.075 3.025 ... ... 0.023699
0.020613 ... ... 0.013 0 0.013 530000 4.600 1.075 3.525 ... ... 0.021326
0.017795 ... ... 0.013 0 0.013 535000 5.100 1.075 4.025 ... ... 0.019418
0.015576 ... ... 0.013 0 0.013 540000 5.600 1.075 4.525 ... ... 0.017851
0.013792 ... ... 0.013 0 0.013 545000 6.100 1.075 5.025 ... ... 0.016542
0.012331 ... ... 0.013 0 0.013 550000 6.600 1.075 5.525 ... ... 0.01543
0.011119 ... ... 0.013 0 0.013 555000 7.100 1.075 6.025 ... ... 0.014476
0.010097 ... ... 0.013 0 0.013 560000 7.600 1.075 6.525 ... ... 0.013647
0.009228 ... ... 0.013 0 0.013 565000 8.100 1.075 7.025 ... ... 0.01292
0.008481 ... ... 0.013 0 0.013 570000 8.600 1.075 7.525 ... ... 0.012278
0.007834 ... ... 0.013 0 0.013 575000 9.100 1.075 8.025 ... ... 0.011707
0.007268 ... ... 0.013 0 0.013 580000 9.600 1.075 8.525 ... ... 0.011195
0.00677 ... ... 0.013 0 0.013 585000 10.100 1.075 9.025 ... ... 0.010734
0.006329 ... ... 0.013 0 0.013 590000 10.600 1.075 9.525 ... ... 0.010317
0.005937 ... ... 0.013 0 0.013 595000 11.100 1.075 10.025 ... ... 0.009937
0.005585 ... ... 0.013 0 0.013 600000 11.600 1.075 10.525 ... ... 0.009591
0.005269 ... ... 0.013 0 0.013 605000 12.100 1.075 11.025 ... ... 0.009272
0.004983 ... ... 0.013 0 0.013 610000 12.600 1.075 11.525 ... ... 0.00898
0.004724 ... ... 0.013 0 0.013 615000 13.100 1.075 12.025 ... ... 0.008709
0.004488 ... ... 0.013 0 0.013 620000 13.600 1.075 12.525 ... ... 0.008459
0.004272 ... ... 0.013 0 0.013 625000 14.100 1.075 13.025 ... ... 0.008226
0.004075 ... ... 0.013 0 0.013 630000 14.600 1.075 13.525 ... ... 0.008009
0.003726 ... ... 0.013 0 0.013 640000 15.600 1.075 14.525 ... ... 0.007618
0.003427 ... ... 0.013 0 0.013 650000 16.600 1.075 15.525 ... ... 0.007274
0.00317 ... ... 0.013 0 0.013 660000 17.600 1.075 16.525 ... ... 0.006969
0.002946 ... ... 0.013 0 0.013 670000 18.600 1.075 17.525 ... ... 0.006697
0.002749 ... ... 0.013 0 0.013 680000 19.600 1.075 18.525 ... ... 0.006453
0.002576 ... ... 0.013 0 0.013 690000 20.600 1.075 19.525 ... ... 0.006233
0.002422 ... ... 0.013 0 0.013 700000 21.600 1.075 20.525 ... ... 0.006034
0.002284 ... ... 0.013 0 0.013 710000 22.600 1.075 21.525 ... ... 0.005852
0.002161 ... ... 0.013 0 0.013 720000 23.600 1.075 22.525 ... ... 0.005686
0.002049 ... ... 0.013 0 0.013 730000 24.600 1.075 23.525 ... ... 0.005533
0.001948 ... ... 0.013 0 0.013 740000 25.600 1.075 24.525 ... ... 0.005393
0.001856 ... ... 0.013 0 0.013 750000 26.600 1.075 25.525 ... ... 0.005263
0.001773 ... ... 0.013 0 0.013 760000 27.600 1.075 26.525 ... ... 0.005143
0.001696 ... ... 0.013 0 0.013 770000 28.600 1.075 27.525 ... ... 0.005031
0.001625 ... ... 0.013 0 0.013 780000 29.600 1.075 28.525 ... ... 0.004927
0.00156 ... ... 0.013 0 0.013 790000 30.600 1.075 29.525 ... ... 0.00483
0.0015 ... ... 0.013 0 0.013 800000 31.600 1.075 30.525 ... ... 0.004739
0.001444 ... ... 0.013 0 0.013 810000 32.600 1.075 31.525 ... ... 0.004653
0.001392 ... ... 0.013 0 0.013 820000 33.600 1.075 32.525 ... ... 0.004573
0.001344 ... ... 0.013 0 0.013 830000 34.600 1.075 33.525 ... ... 0.004498
0.001299 ... ... 0.013 0 0.013 840000 35.600 1.075 34.525 ... ... 0.004427
0.001257 ... ... 0.013 0 0.013 850000 36.600 1.075 35.525 ... ... 0.00436
0.001218 ... ... 0.013 0 0.013 860000 37.600 1.075 36.525 ... ... 0.004296
0.001181 ... ... 0.013 0 0.013 870000 38.600 1.075 37.525 ... ... 0.004236
0.001146 ... ... 0.013 0 0.013 880000 39.600 1.075 38.525 ... ... 0.004179
0.001113 ... ... 0.013 0 0.013 890000 40.600 1.075 39.525 ... ... 0.004125
0.001082 ... ... 0.013 0 0.013 900000 41.600 1.075 40.525 ... ... 0.004074
0.001053 ... ... 0.013 0 0.013 910000 42.600 1.075 41.525 ... ... 0.004025
0.001025 ... ... 0.013 0 0.013 920000 43.600 1.075 42.525 ... ... 0.003978
0.000999 ... ... 0.013 0 0.013 930000 44.600 1.075 43.525 ... ... 0.003934
0.000974 ... ... 0.013 0 0.013 940000 45.600 1.075 44.525 ... ... 0.003892
0.000951 ... ... 0.013 0 0.013 950000 46.600 1.075 45.525 ... ... 0.003851
0.000928 ... ... 0.013 0 0.013 960000 47.600 1.075 46.525 ... ... 0.003812
0.000907 ... ... 0.013 0 0.013 970000 48.600 1.075 47.525 ... ... 0.003775
0.000887 ... ... 0.013 0 0.013 980000 49.600 1.075 48.525 ... ... 0.00374
0.000867 ... ... 0.013 0 0.013 990000 50.600 1.075 49.525 ... ... 0.003706
0.000849 ... ... 0.013 0 0.013 1000000 51.600 1.075 50.525 ... ... 0.003673
0.000831 ... ... 0.013 0 0.013 1010000 52.600 1.075 51.525 ... ... 0.003641
0.000814 ... ... 0.013 0 0.013 1020000 53.600 1.075 52.525 ... ... 0.003611
0.000798 ... ... 0.013 0 0.013 1030000 54.600 1.075 53.525 ... ... 0.003582
0.000783 ... ... 0.013 0 0.013 1040000 55.600 1.075 54.525 ... ... 0.003554
0.000768 ... ... 0.013 0 0.013 1050000 56.600 1.075 55.525 ... ... 0.003527
0.000754 ... ... 0.013 0 0.013 1060000 57.600 1.075 56.525 ... ... 0.003502
0.00074 ... ... 0.013 0 0.013 1070000 58.600 1.075 57.525 ... ... 0.003477
0.000727 ... ... 0.013 0 0.013 1080000 59.600 1.075 58.525 ... ... 0.003452
0.000714 ... ... 0.013 0 0.013 1090000 60.600 1.075 59.525 ... ... 0.003429
0.000702 ... ... 0.013 0 0.013 1100000 61.600 1.075 60.525 ... ... 0.003407
0.00069 ... ... 0.013 0 0.013 1110000 62.600 1.075 61.525 ... ... 0.003385
0.000679 ... ... 0.013 0 0.013 1120000 63.600 1.075 62.525 ... ... 0.003364

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.