DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 107.500
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
0.00094 ... ... 62.450 1.050 63.500 44000 0.013 0 0.013 ... ... 0.000121
0.001012 ... ... 60.450 1.050 61.500 46000 0.013 -0.013 0.025 ... ... 0.000133
0.00109 ... ... 58.450 1.050 59.500 48000 0.025 0 0.025 ... ... 0.000229
0.001172 ... ... 56.450 1.050 57.500 50000 0.025 0 0.025 ... ... 0.000251
0.001261 ... ... 54.450 1.050 55.500 52000 0.025 0 0.025 ... ... 0.000275
0.001356 ... ... 52.450 1.050 53.500 54000 0.025 0 0.025 ... ... 0.000303
0.001459 ... ... 50.450 1.050 51.500 56000 0.025 0 0.025 ... ... 0.000333
0.00157 ... ... 48.450 1.050 49.500 58000 0.025 0 0.025 ... ... 0.000367
0.00169 ... ... 46.450 1.050 47.500 60000 0.025 0 0.025 ... ... 0.000405
0.001821 ... ... 44.450 1.050 45.500 62000 0.025 -0.025 0.050 ... ... 0.000447
0.001965 ... ... 42.450 1.050 43.500 64000 0.050 0 0.050 ... ... 0.00075
0.002122 ... ... 40.450 1.050 41.500 66000 0.050 0 0.050 ... ... 0.000831
0.002294 ... ... 38.450 1.050 39.500 68000 0.050 0 0.050 ... ... 0.000924
0.002486 ... ... 36.450 1.050 37.500 70000 0.050 -0.025 0.075 ... ... 0.001031
0.002699 ... ... 34.450 1.050 35.500 72000 0.075 0 0.075 ... ... 0.00144
0.002938 ... ... 32.450 1.050 33.500 74000 0.075 -0.025 0.100 ... ... 0.001615
0.003207 ... ... 30.475 1.025 31.500 76000 0.100 -0.025 0.125 ... ... 0.002107
0.003485 ... ... 29.475 1.050 30.525 77000 0.100 -0.025 0.125 ... ... 0.00224
0.003654 ... ... 28.475 1.050 29.525 78000 0.125 0 0.125 ... ... 0.002654
0.003834 ... ... 27.500 1.025 28.525 79000 0.125 -0.025 0.150 ... ... 0.002826
0.00418 ... ... 26.500 1.050 27.550 80000 0.150 0 0.150 ... ... 0.003275
0.004403 ... ... 25.525 1.025 26.550 81000 0.150 -0.025 0.175 ... ... 0.003497
0.004806 ... ... 24.550 1.025 25.575 82000 0.175 -0.025 0.200 0.200 0.200 0.003996
0.005082 ... ... 23.575 1 24.575 83000 0.175 -0.050 0.225 ... ... 0.004279
0.005559 ... ... 22.600 1 23.600 84000 0.200 -0.050 0.250 ... ... 0.004846
0.006078 ... ... 21.625 1 22.625 85000 0.225 -0.050 0.275 ... ... 0.005449
0.006647 ... ... 20.675 0.975 21.650 86000 0.250 -0.075 0.325 ... ... 0.006095
0.007273 ... ... 19.700 0.975 20.675 87000 0.275 -0.075 0.350 ... ... 0.006793
0.008118 ... ... 18.750 0.975 19.725 88000 0.325 -0.075 0.400 0.375 0.375 0.007743
0.008883 ... ... 17.800 0.950 18.750 89000 0.350 -0.100 0.450 ... ... 0.008568
0.009876 ... ... 16.850 0.950 17.800 90000 0.400 -0.100 0.500 0.475 0.400 0.00964
0.010955 ... ... 15.925 0.925 16.850 91000 0.450 -0.100 0.550 0.450 0.450 0.010787
0.01214 ... ... 14.975 0.925 15.900 92000 0.500 -0.125 0.625 0.550 0.500 0.012027
0.01354 ... ... 14.050 0.925 14.975 93000 0.550 -0.150 0.700 ... ... 0.013383
0.015055 ... ... 13.150 0.900 14.050 94000 0.625 -0.150 0.775 0.700 0.700 0.01496
0.016757 ... ... 12.250 0.900 13.150 95000 0.725 -0.150 0.875 ... ... 0.016713
0.018603 11.925 11.925 11.375 0.900 12.275 96000 0.825 -0.175 1 0.825 0.825 0.018579
0.020565 ... ... 10.525 0.875 11.400 97000 0.950 -0.200 1.150 1.100 1.100 0.020586
0.022688 ... ... 9.700 0.825 10.525 98000 1.100 -0.225 1.325 1.150 1.100 0.022691
0.024872 ... ... 8.900 0.800 9.700 99000 1.250 -0.250 1.500 ... ... 0.024927
0.027201 8.800 7.950 8.125 0.750 8.875 100000 1.425 -0.300 1.725 1.700 1.400 0.027244
0.029464 ... ... 7.375 0.725 8.100 101000 1.650 -0.325 1.975 ... ... 0.029476
0.031705 7.225 6.575 6.675 0.675 7.350 102000 1.875 -0.375 2.250 2.275 1.875 0.031831
0.033901 6.500 6.500 6 0.625 6.625 103000 2.150 -0.425 2.575 2.325 2.300 0.033986
0.035816 6 5.400 5.350 0.600 5.950 104000 2.475 -0.450 2.925 2.700 2.450 0.035843
0.037596 ... ... 4.750 0.550 5.300 105000 2.825 -0.475 3.300 ... ... 0.037551
0.038974 4.525 4.525 4.200 0.500 4.700 106000 3.200 -0.550 3.750 3.850 3.500 0.039094
0.040148 4.200 3.750 3.675 0.450 4.125 107000 3.650 -0.575 4.225 4.350 3.600 0.039932
0.040566 3.400 3.050 3.200 0.425 3.625 108000 4.125 -0.625 4.750 4.125 4.075 0.040524
0.040719 3.200 2.875 2.775 0.375 3.150 109000 4.650 -0.675 5.325 ... ... 0.040593
0.040081 2.750 2.425 2.400 0.350 2.750 110000 5.225 -0.700 5.925 ... ... 0.04013
0.039183 2.075 2.075 2.075 0.300 2.375 111000 5.850 -0.725 6.575 6.725 6.725 0.039152
0.038015 2 1.900 1.775 0.250 2.025 112000 6.500 -0.775 7.275 ... ... 0.037918
0.036376 ... ... 1.500 0.225 1.725 113000 7.200 -0.800 8 8.075 8.075 0.03623
0.034347 ... ... 1.275 0.200 1.475 114000 7.950 -0.825 8.775 ... ... 0.034177
0.032163 ... ... 1.075 0.175 1.250 115000 8.700 -0.875 9.575 ... ... 0.032115
0.029777 1.050 0.900 0.900 0.175 1.075 116000 9.500 -0.900 10.400 ... ... 0.029796
0.027417 ... ... 0.775 0.125 0.900 117000 10.350 -0.900 11.250 ... ... 0.027387
0.025015 ... ... 0.650 0.100 0.750 118000 11.200 -0.925 12.125 ... ... 0.025046
0.022634 ... ... 0.550 0.075 0.625 119000 12.075 -0.950 13.025 ... ... 0.022763
0.020357 0.550 0.450 0.450 0.075 0.525 120000 12.975 -0.950 13.925 ... ... 0.020616
0.01828 ... ... 0.375 0.075 0.450 121000 13.875 -0.975 14.850 ... ... 0.018524
0.016256 ... ... 0.300 0.075 0.375 122000 14.800 -0.975 15.775 ... ... 0.01665
0.014223 ... ... 0.250 0.050 0.300 123000 15.725 -1 16.725 ... ... 0.014827
0.012513 ... ... 0.225 0.025 0.250 124000 16.675 -1 17.675 ... ... 0.013331
0.011265 ... ... 0.175 0.050 0.225 125000 17.625 -1.025 18.650 ... ... 0.011906
0.009611 0.175 0.175 0.150 0.025 0.175 126000 18.600 -1.025 19.625 ... ... 0.010911
0.00847 ... ... 0.125 0.025 0.150 127000 19.575 -1.025 20.600 ... ... 0.010001
0.007366 ... ... 0.100 0.025 0.125 128000 20.550 -1.025 21.575 ... ... 0.009164
0.006271 ... ... 0.075 0.025 0.100 129000 21.525 -1.025 22.550 ... ... 0.008386
0.005151 ... ... 0.050 0.025 0.075 130000 22.500 -1.050 23.550 ... ... 0.007659
0.003948 ... ... 0.050 0 0.050 131000 23.500 -1.050 24.550 ... ... 0.007391
0.003733 ... ... 0.025 0.025 0.050 132000 24.500 -1.050 25.550 ... ... 0.007144
0.00227 ... ... 0.025 0 0.025 134000 26.500 -1.050 27.550 ... ... 0.006706
0.002052 ... ... 0.025 0 0.025 136000 28.500 -1.050 29.550 ... ... 0.00633
0.001218 ... ... 0.013 0 0.013 138000 30.500 -1.050 31.550 ... ... 0.006003
0.001114 ... ... 0.013 0 0.013 140000 32.500 -1.050 33.550 ... ... 0.005717
0.001025 ... ... 0.013 0 0.013 142000 34.500 -1.050 35.550 ... ... 0.005463
0.000948 ... ... 0.013 0 0.013 144000 36.500 -1.050 37.550 ... ... 0.005238
0.000881 ... ... 0.013 0 0.013 146000 38.500 -1.050 39.550 ... ... 0.005036
0.000822 ... ... 0.013 0 0.013 148000 40.500 -1.050 41.550 ... ... 0.004854
0.000769 ... ... 0.013 0 0.013 150000 42.500 -1.050 43.550 ... ... 0.00469
0.000723 ... ... 0.013 0 0.013 152000 44.500 -1.050 45.550 ... ... 0.00454
0.000681 ... ... 0.013 0 0.013 154000 46.500 -1.050 47.550 ... ... 0.004403
0.000644 ... ... 0.013 0 0.013 156000 48.500 -1.050 49.550 ... ... 0.004278
0.00061 ... ... 0.013 0 0.013 158000 50.500 -1.050 51.550 ... ... 0.004162

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.