DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 109.400
Expiration Date: 08/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000888 ... ... 63.050 2.350 65.400 44000 0.013 0 0.013 ... ... 0.000113
0.000955 ... ... 61.050 2.350 63.400 46000 0.013 -0.013 0.025 ... ... 0.000124
0.001027 ... ... 59.050 2.350 61.400 48000 0.025 0 0.025 ... ... 0.000214
0.001104 ... ... 57.050 2.350 59.400 50000 0.025 0 0.025 ... ... 0.000234
0.001186 ... ... 55.050 2.350 57.400 52000 0.025 0 0.025 ... ... 0.000257
0.001274 ... ... 53.050 2.350 55.400 54000 0.025 0 0.025 ... ... 0.000281
0.001368 ... ... 51.050 2.350 53.400 56000 0.025 0 0.025 ... ... 0.000309
0.00147 ... ... 49.050 2.350 51.400 58000 0.025 0 0.025 ... ... 0.000339
0.00158 ... ... 47.050 2.350 49.400 60000 0.025 0 0.025 ... ... 0.000374
0.0017 ... ... 45.050 2.350 47.400 62000 0.025 -0.025 0.050 ... ... 0.000412
0.00183 ... ... 43.050 2.350 45.400 64000 0.050 0 0.050 ... ... 0.00069
0.001972 ... ... 41.050 2.350 43.400 66000 0.050 0 0.050 ... ... 0.000762
0.002128 ... ... 39.050 2.350 41.400 68000 0.050 0 0.050 ... ... 0.000844
0.0023 ... ... 37.050 2.350 39.400 70000 0.050 -0.025 0.075 ... ... 0.000938
0.00249 ... ... 35.050 2.350 37.400 72000 0.075 0 0.075 ... ... 0.001307
0.002702 ... ... 33.050 2.350 35.400 74000 0.075 0 0.075 ... ... 0.00146
0.00294 ... ... 31.050 2.350 33.400 76000 0.100 0 0.100 ... ... 0.001898
0.003069 ... ... 30.075 2.325 32.400 77000 0.100 0 0.100 0.100 0.100 0.002012
0.003333 ... ... 29.075 2.350 31.425 78000 0.100 0 0.100 0.100 0.100 0.002135
0.00349 ... ... 28.075 2.350 30.425 79000 0.125 0 0.125 ... ... 0.002527
0.003658 ... ... 27.100 2.325 29.425 80000 0.125 0 0.125 ... ... 0.002687
0.003839 ... ... 26.100 2.325 28.425 81000 0.125 -0.025 0.150 ... ... 0.002862
0.00419 ... ... 25.125 2.325 27.450 82000 0.150 -0.025 0.175 ... ... 0.003316
0.004413 ... ... 24.125 2.325 26.450 83000 0.150 -0.025 0.175 ... ... 0.00354
0.004822 ... ... 23.150 2.325 25.475 84000 0.175 -0.025 0.200 ... ... 0.004044
0.005266 ... ... 22.175 2.325 24.500 85000 0.175 -0.050 0.225 ... ... 0.004331
0.005583 ... ... 21.200 2.300 23.500 86000 0.200 -0.050 0.250 0.225 0.225 0.004905
0.00611 ... ... 20.225 2.300 22.525 87000 0.225 -0.050 0.275 ... ... 0.005514
0.006688 ... ... 19.275 2.275 21.550 88000 0.250 -0.050 0.300 0.275 0.275 0.006168
0.007322 ... ... 18.300 2.275 20.575 89000 0.275 -0.075 0.350 0.300 0.300 0.006874
0.008182 ... ... 17.350 2.275 19.625 90000 0.325 -0.050 0.375 0.350 0.350 0.007835
0.008958 ... ... 16.400 2.250 18.650 91000 0.350 -0.075 0.425 0.400 0.400 0.00867
0.009966 ... ... 15.450 2.250 17.700 92000 0.400 -0.100 0.500 0.450 0.400 0.009755
0.011063 ... ... 14.525 2.225 16.750 93000 0.450 -0.100 0.550 ... ... 0.010915
0.012371 ... ... 13.600 2.225 15.825 94000 0.500 -0.125 0.625 0.575 0.525 0.012171
0.013772 ... ... 12.700 2.200 14.900 95000 0.575 -0.150 0.725 ... ... 0.013642
0.015291 ... ... 11.800 2.175 13.975 96000 0.650 -0.175 0.825 ... ... 0.015214
0.016994 ... ... 10.925 2.150 13.075 97000 0.750 -0.200 0.950 ... ... 0.016961
0.01884 ... ... 10.075 2.125 12.200 98000 0.850 -0.225 1.075 0.925 0.875 0.018825
0.020806 ... ... 9.250 2.075 11.325 99000 0.975 -0.275 1.250 ... ... 0.02083
0.022888 9.850 9.850 8.450 2.025 10.475 100000 1.125 -0.325 1.450 1.175 1.175 0.022933
0.025047 ... ... 7.675 1.975 9.650 101000 1.300 -0.375 1.675 ... ... 0.025097
0.027249 8.600 8.275 6.950 1.900 8.850 102000 1.475 -0.450 1.925 1.850 1.475 0.02739
0.029598 ... ... 6.250 1.800 8.050 103000 1.700 -0.525 2.225 1.925 1.800 0.029599
0.031659 7.075 5.875 5.575 1.750 7.325 104000 1.950 -0.600 2.550 2.300 1.975 0.031772
0.033814 ... ... 4.950 1.650 6.600 105000 2.225 -0.700 2.925 ... ... 0.033886
0.035695 5.350 4.675 4.375 1.550 5.925 106000 2.550 -0.775 3.325 3.275 2.575 0.035708
0.037217 5.150 5.150 3.825 1.475 5.300 107000 2.925 -0.850 3.775 3.300 3.300 0.037161
0.038557 4.500 3.500 3.325 1.375 4.700 108000 3.325 -0.950 4.275 4 3.350 0.038422
0.039448 3.100 3.100 2.900 1.250 4.150 109000 3.750 -1.075 4.825 3.975 3.975 0.039479
0.03985 3.575 2.800 2.500 1.150 3.650 110000 4.250 -1.175 5.425 4.300 4.300 0.039803
0.039745 ... ... 2.150 1.050 3.200 111000 4.800 -1.275 6.075 4.800 4.800 0.039621
0.039378 2.625 1.900 1.850 0.925 2.775 112000 5.375 -1.375 6.750 ... ... 0.039182
0.03828 1.675 1.675 1.575 0.850 2.425 113000 6 -1.500 7.500 ... ... 0.038251
0.037166 2.100 1.575 1.350 0.725 2.075 114000 6.650 -1.600 8.250 ... ... 0.037075
0.035422 ... ... 1.150 0.650 1.800 115000 7.350 -1.700 9.050 ... ... 0.035466
0.033668 1.525 1.100 0.975 0.550 1.525 116000 8.100 -1.775 9.875 ... ... 0.033508
0.031588 1.250 0.900 0.825 0.475 1.300 117000 8.850 -1.850 10.700 ... ... 0.031545
0.02939 1.050 0.725 0.700 0.400 1.100 118000 9.650 -1.925 11.575 ... ... 0.029338
0.027076 ... ... 0.575 0.375 0.950 119000 10.475 -2 12.475 ... ... 0.027076
0.024803 0.675 0.675 0.475 0.325 0.800 120000 11.325 -2.050 13.375 ... ... 0.024808
0.022557 ... ... 0.400 0.275 0.675 121000 12.200 -2.075 14.275 ... ... 0.022597
0.020412 0.600 0.350 0.325 0.250 0.575 122000 13.100 -2.100 15.200 ... ... 0.020516
0.018286 0.325 0.325 0.275 0.200 0.475 123000 14 -2.150 16.150 ... ... 0.018494
0.016343 0.350 0.225 0.225 0.175 0.400 124000 14.925 -2.175 17.100 ... ... 0.01668
0.014405 ... ... 0.200 0.125 0.325 125000 15.850 -2.200 18.050 ... ... 0.014921
0.012772 ... ... 0.150 0.125 0.275 126000 16.800 -2.225 19.025 ... ... 0.013471
0.011162 ... ... 0.125 0.100 0.225 127000 17.750 -2.250 20 ... ... 0.012095
0.010012 ... ... 0.100 0.100 0.200 128000 18.725 -2.250 20.975 ... ... 0.011117
0.008927 ... ... 0.100 0.075 0.175 129000 19.675 -2.300 21.975 ... ... 0.00986
0.0073 ... ... 0.075 0.050 0.125 130000 20.650 -2.300 22.950 ... ... 0.009025
0.006216 ... ... 0.075 0.025 0.100 131000 21.625 -2.325 23.950 ... ... 0.008249
0.005862 ... ... 0.050 0.050 0.100 132000 22.625 -2.325 24.950 ... ... 0.007927
0.004822 ... ... 0.050 0.025 0.075 133000 23.600 -2.350 25.950 ... ... 0.007259
0.0037 ... ... 0.025 0.025 0.050 134000 24.600 -2.350 26.950 ... ... 0.007017
0.003331 ... ... 0.025 0.025 0.050 136000 26.600 -2.350 28.950 ... ... 0.006587
0.002035 ... ... 0.013 0.013 0.025 138000 28.600 -2.350 30.950 ... ... 0.006218
0.001854 ... ... 0.013 0.013 0.025 140000 30.600 -2.350 32.950 ... ... 0.005897
0.001105 ... ... 0.013 0 0.013 142000 32.600 -2.350 34.950 ... ... 0.005616
0.001016 ... ... 0.013 0 0.013 144000 34.600 -2.350 36.950 ... ... 0.005367
0.00094 ... ... 0.013 0 0.013 146000 36.600 -2.350 38.950 ... ... 0.005145
0.000873 ... ... 0.013 0 0.013 148000 38.600 -2.350 40.950 ... ... 0.004947
0.000815 ... ... 0.013 0 0.013 150000 40.600 -2.350 42.950 ... ... 0.004768
0.000763 ... ... 0.013 0 0.013 152000 42.600 -2.350 44.950 ... ... 0.004606
0.000717 ... ... 0.013 0 0.013 154000 44.600 -2.350 46.950 ... ... 0.004459
0.000676 ... ... 0.013 0 0.013 156000 46.600 -2.350 48.950 ... ... 0.004324
0.000639 ... ... 0.013 0 0.013 158000 48.600 -2.350 50.950 ... ... 0.0042
0.000605 ... ... 0.013 0 0.013 160000 50.600 -2.350 52.950 ... ... 0.004087
0.000575 ... ... 0.013 0 0.013 162000 52.600 -2.350 54.950 ... ... 0.003982

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.