DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 43.775
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.001559 ... ... 30.750 -1.975 28.775 150000 0.013 0 0.013 ... ... 0.000382
0.001715 ... ... 29.750 -1.975 27.775 160000 0.013 0 0.013 ... ... 0.000428
0.001883 ... ... 28.750 -1.975 26.775 170000 0.013 0 0.013 ... ... 0.000479
0.002063 ... ... 27.750 -1.975 25.775 180000 0.013 0 0.013 ... ... 0.000536
0.002258 ... ... 26.750 -1.975 24.775 190000 0.013 0 0.013 ... ... 0.000601
0.00247 ... ... 25.750 -1.975 23.775 200000 0.013 0 0.013 ... ... 0.000673
0.0027 ... ... 24.750 -1.975 22.775 210000 0.013 0 0.013 ... ... 0.000754
0.002952 ... ... 23.750 -1.975 21.775 220000 0.013 0 0.013 ... ... 0.000846
0.003228 ... ... 22.750 -1.975 20.775 230000 0.013 0 0.013 ... ... 0.000951
0.003532 ... ... 21.750 -1.975 19.775 240000 0.013 0 0.013 ... ... 0.001071
0.003869 ... ... 20.750 -1.975 18.775 250000 0.013 0 0.013 ... ... 0.00121
0.004243 ... ... 19.750 -1.975 17.775 260000 0.013 0 0.013 ... ... 0.001371
0.004663 ... ... 18.750 -1.975 16.775 270000 0.013 0 0.013 ... ... 0.001559
0.005136 ... ... 17.750 -1.975 15.775 280000 0.013 0 0.013 ... ... 0.00178
0.005673 ... ... 16.750 -1.975 14.775 290000 0.013 0 0.013 ... ... 0.002044
0.006289 ... ... 15.750 -1.975 13.775 300000 0.013 0 0.013 ... ... 0.00236
0.007001 ... ... 14.750 -1.975 12.775 310000 0.013 0 0.013 ... ... 0.002746
0.007834 ... ... 13.750 -1.975 11.775 320000 0.013 0 0.013 ... ... 0.003221
0.008823 ... ... 12.750 -1.975 10.775 330000 0.013 0 0.013 ... ... 0.003818
0.010015 ... ... 11.750 -1.975 9.775 340000 0.013 0 0.013 ... ... 0.00458
0.010707 ... ... 11.250 -1.975 9.275 345000 0.013 0 0.013 ... ... 0.005045
0.011478 ... ... 10.750 -1.975 8.775 350000 0.013 0 0.013 ... ... 0.005579
0.012343 ... ... 10.250 -1.975 8.275 355000 0.013 0 0.013 ... ... 0.006199
0.013319 ... ... 9.750 -1.975 7.775 360000 0.013 0 0.013 ... ... 0.006924
0.014429 ... ... 9.250 -1.975 7.275 365000 0.013 0 0.013 ... ... 0.00778
0.015704 ... ... 8.750 -1.975 6.775 370000 0.013 0 0.013 ... ... 0.008802
0.017181 ... ... 8.250 -1.975 6.275 375000 0.013 0 0.013 ... ... 0.010037
0.018915 ... ... 7.750 -1.975 5.775 380000 0.013 0 0.013 ... ... 0.01155
0.020978 ... ... 7.250 -1.975 5.275 385000 0.013 0 0.013 ... ... 0.013435
0.023473 ... ... 6.750 -1.975 4.775 390000 0.013 0 0.013 ... ... 0.015829
0.026552 ... ... 6.250 -1.975 4.275 395000 0.013 0 0.013 ... ... 0.018944
0.030446 ... ... 5.750 -1.975 3.775 400000 0.025 0.013 0.013 ... ... 0.031816
0.048879 ... ... 5.250 -1.950 3.300 405000 0.025 0.013 0.013 ... ... 0.039394
0.068953 ... ... 4.750 -1.925 2.825 410000 0.075 0.063 0.013 ... ... 0.070938
0.097348 ... ... 4.250 -1.875 2.375 415000 0.125 0.100 0.025 ... ... 0.098304
0.129135 ... ... 3.775 -1.825 1.950 420000 0.200 0.175 0.025 ... ... 0.128496
0.158177 ... ... 3.275 -1.700 1.575 425000 0.300 0.250 0.050 ... ... 0.159288
0.183185 ... ... 2.825 -1.600 1.225 430000 0.450 0.375 0.075 ... ... 0.184184
0.198151 ... ... 2.375 -1.450 0.925 435000 0.675 0.525 0.150 ... ... 0.192447
0.194629 ... ... 1.975 -1.275 0.700 440000 0.925 0.700 0.225 ... ... 0.194307
0.185284 ... ... 1.600 -1.100 0.500 445000 1.225 0.875 0.350 ... ... 0.184365
0.16552 ... ... 1.250 -0.900 0.350 450000 1.550 1.050 0.500 1.500 1.500 0.168316
0.14127 ... ... 0.975 -0.750 0.225 455000 1.950 1.225 0.725 ... ... 0.140514
0.113019 ... ... 0.725 -0.575 0.150 460000 2.350 1.375 0.975 ... ... 0.112503
0.087134 ... ... 0.525 -0.425 0.100 465000 2.800 1.525 1.275 ... ... 0.085703
0.060096 ... ... 0.375 -0.325 0.050 470000 3.275 1.675 1.600 ... ... 0.066102
0.038503 ... ... 0.250 -0.225 0.025 475000 3.750 1.750 2 ... ... 0.049215
0.032497 ... ... 0.175 -0.150 0.025 480000 4.225 1.825 2.400 ... ... 0.032645
0.019999 ... ... 0.100 -0.088 0.013 485000 4.725 1.875 2.850 ... ... 0.029496
0.017345 ... ... 0.075 -0.063 0.013 490000 5.225 1.925 3.300 ... ... 0.026951
0.015243 ... ... 0.050 -0.038 0.013 495000 5.725 1.950 3.775 ... ... 0.02485
0.013544 ... ... 0.025 -0.013 0.013 500000 6.225 1.975 4.250 ... ... 0.023087
0.012147 ... ... 0.025 -0.013 0.013 505000 6.725 1.975 4.750 ... ... 0.021587
0.010983 ... ... 0.013 0 0.013 510000 7.225 1.975 5.250 ... ... 0.020294
0.009999 ... ... 0.013 0 0.013 515000 7.725 1.975 5.750 ... ... 0.019169
0.00916 ... ... 0.013 0 0.013 520000 8.225 1.975 6.250 ... ... 0.01818
0.008436 ... ... 0.013 0 0.013 525000 8.725 1.975 6.750 ... ... 0.017305
0.007807 ... ... 0.013 0 0.013 530000 9.225 1.975 7.250 ... ... 0.016525
0.007257 ... ... 0.013 0 0.013 535000 9.725 1.975 7.750 ... ... 0.015826
0.006771 ... ... 0.013 0 0.013 540000 10.225 1.975 8.250 ... ... 0.015195
0.00634 ... ... 0.013 0 0.013 545000 10.725 1.975 8.750 ... ... 0.014623
0.005956 ... ... 0.013 0 0.013 550000 11.225 1.975 9.250 ... ... 0.014102
0.005612 ... ... 0.013 0 0.013 555000 11.725 1.975 9.750 ... ... 0.013625
0.005301 ... ... 0.013 0 0.013 560000 12.225 1.975 10.250 ... ... 0.013188
0.005021 ... ... 0.013 0 0.013 565000 12.725 1.975 10.750 ... ... 0.012785
0.004766 ... ... 0.013 0 0.013 570000 13.225 1.975 11.250 ... ... 0.012412
0.004533 ... ... 0.013 0 0.013 575000 13.725 1.975 11.750 ... ... 0.012067
0.00432 ... ... 0.013 0 0.013 580000 14.225 1.975 12.250 ... ... 0.011746
0.004125 ... ... 0.013 0 0.013 585000 14.725 1.975 12.750 ... ... 0.011447
0.003946 ... ... 0.013 0 0.013 590000 15.225 1.975 13.250 ... ... 0.011168
0.00378 ... ... 0.013 0 0.013 595000 15.725 1.975 13.750 ... ... 0.010906
0.003626 ... ... 0.013 0 0.013 600000 16.225 1.975 14.250 ... ... 0.010661
0.003484 ... ... 0.013 0 0.013 605000 16.725 1.975 14.750 ... ... 0.010431
0.003352 ... ... 0.013 0 0.013 610000 17.225 1.975 15.250 ... ... 0.010214
0.003228 ... ... 0.013 0 0.013 615000 17.725 1.975 15.750 ... ... 0.010009
0.003113 ... ... 0.013 0 0.013 620000 18.225 1.975 16.250 ... ... 0.009815
0.003005 ... ... 0.013 0 0.013 625000 18.725 1.975 16.750 ... ... 0.009632
0.002905 ... ... 0.013 0 0.013 630000 19.225 1.975 17.250 ... ... 0.009459
0.002721 ... ... 0.013 0 0.013 640000 20.225 1.975 18.250 ... ... 0.009138
0.002558 ... ... 0.013 0 0.013 650000 21.225 1.975 19.250 ... ... 0.008847
0.002412 ... ... 0.013 0 0.013 660000 22.225 1.975 20.250 ... ... 0.008583
0.002282 ... ... 0.013 0 0.013 670000 23.225 1.975 21.250 ... ... 0.008342
0.002165 ... ... 0.013 0 0.013 680000 24.225 1.975 22.250 ... ... 0.00812
0.002058 ... ... 0.013 0 0.013 690000 25.225 1.975 23.250 ... ... 0.007917
0.001961 ... ... 0.013 0 0.013 700000 26.225 1.975 24.250 ... ... 0.007729
0.001873 ... ... 0.013 0 0.013 710000 27.225 1.975 25.250 ... ... 0.007555
0.001793 ... ... 0.013 0 0.013 720000 28.225 1.975 26.250 ... ... 0.007394
0.001719 ... ... 0.013 0 0.013 730000 29.225 1.975 27.250 ... ... 0.007244
0.00165 ... ... 0.013 0 0.013 740000 30.225 1.975 28.250 ... ... 0.007103
0.001587 ... ... 0.013 0 0.013 750000 31.225 1.975 29.250 ... ... 0.006972
0.001529 ... ... 0.013 0 0.013 760000 32.225 1.975 30.250 ... ... 0.00685
0.001474 ... ... 0.013 0 0.013 770000 33.225 1.975 31.250 ... ... 0.006734
0.001424 ... ... 0.013 0 0.013 780000 34.225 1.975 32.250 ... ... 0.006626
0.001377 ... ... 0.013 0 0.013 790000 35.225 1.975 33.250 ... ... 0.006524
0.001333 ... ... 0.013 0 0.013 800000 36.225 1.975 34.250 ... ... 0.006428
0.001291 ... ... 0.013 0 0.013 810000 37.225 1.975 35.250 ... ... 0.006337
0.001253 ... ... 0.013 0 0.013 820000 38.225 1.975 36.250 ... ... 0.00625
0.001216 ... ... 0.013 0 0.013 830000 39.225 1.975 37.250 ... ... 0.006169
0.001182 ... ... 0.013 0 0.013 840000 40.225 1.975 38.250 ... ... 0.006091
0.00115 ... ... 0.013 0 0.013 850000 41.225 1.975 39.250 ... ... 0.006017
0.001119 ... ... 0.013 0 0.013 860000 42.225 1.975 40.250 ... ... 0.005947
0.00109 ... ... 0.013 0 0.013 870000 43.225 1.975 41.250 ... ... 0.005881
0.001063 ... ... 0.013 0 0.013 880000 44.225 1.975 42.250 ... ... 0.005817
0.001037 ... ... 0.013 0 0.013 890000 45.225 1.975 43.250 ... ... 0.005756
0.001012 ... ... 0.013 0 0.013 900000 46.225 1.975 44.250 ... ... 0.005698
0.000989 ... ... 0.013 0 0.013 910000 47.225 1.975 45.250 ... ... 0.005643
0.000967 ... ... 0.013 0 0.013 920000 48.225 1.975 46.250 ... ... 0.00559
0.000945 ... ... 0.013 0 0.013 930000 49.225 1.975 47.250 ... ... 0.005539
0.000925 ... ... 0.013 0 0.013 940000 50.225 1.975 48.250 ... ... 0.00549
0.000906 ... ... 0.013 0 0.013 950000 51.225 1.975 49.250 ... ... 0.005443
0.000887 ... ... 0.013 0 0.013 960000 52.225 1.975 50.250 ... ... 0.005398
0.00087 ... ... 0.013 0 0.013 970000 53.225 1.975 51.250 ... ... 0.005355
0.000853 ... ... 0.013 0 0.013 980000 54.225 1.975 52.250 ... ... 0.005313
0.000836 ... ... 0.013 0 0.013 990000 55.225 1.975 53.250 ... ... 0.005274
0.000821 ... ... 0.013 0 0.013 1000000 56.225 1.975 54.250 ... ... 0.005235
0.000806 ... ... 0.013 0 0.013 1010000 57.225 1.975 55.250 ... ... 0.005198
0.000792 ... ... 0.013 0 0.013 1020000 58.225 1.975 56.250 ... ... 0.005162
0.000778 ... ... 0.013 0 0.013 1030000 59.225 1.975 57.250 ... ... 0.005128
0.000765 ... ... 0.013 0 0.013 1040000 60.225 1.975 58.250 ... ... 0.005095
0.000752 ... ... 0.013 0 0.013 1050000 61.225 1.975 59.250 ... ... 0.005062
0.000739 ... ... 0.013 0 0.013 1060000 62.225 1.975 60.250 ... ... 0.005031
0.000728 ... ... 0.013 0 0.013 1070000 63.225 1.975 61.250 ... ... 0.005001
0.000716 ... ... 0.013 0 0.013 1080000 64.225 1.975 62.250 ... ... 0.004972

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.