DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.743
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.265 0.003 1.268 475 0.001 0 0.001 ... ... 0
0 ... ... 1.240 0.003 1.243 500 0.001 0 0.001 ... ... 0
0 ... ... 1.215 0.003 1.218 525 0.001 0 0.001 ... ... 0
0 ... ... 1.190 0.003 1.193 550 0.001 0 0.001 ... ... 0
0 ... ... 1.165 0.003 1.168 575 0.001 0 0.001 ... ... 0
0 ... ... 1.140 0.003 1.143 600 0.001 0 0.001 ... ... 0
0 ... ... 1.115 0.003 1.118 625 0.001 0 0.001 ... ... 0
0 ... ... 1.090 0.003 1.093 650 0.001 0 0.001 ... ... 0
0 ... ... 1.065 0.003 1.068 675 0.001 0 0.001 ... ... 0
0 ... ... 1.040 0.003 1.043 700 0.001 0 0.001 ... ... 0
0 ... ... 1.015 0.003 1.018 725 0.001 0 0.001 ... ... 0
0 ... ... 0.990 0.003 0.993 750 0.001 0 0.001 ... ... 0
0 ... ... 0.965 0.003 0.968 775 0.001 0 0.001 ... ... 0
0 ... ... 0.940 0.003 0.943 800 0.001 0 0.001 ... ... 0
0 ... ... 0.915 0.003 0.918 825 0.001 0 0.001 ... ... 0
0 ... ... 0.890 0.003 0.893 850 0.001 0 0.001 ... ... 0
0 ... ... 0.865 0.003 0.868 875 0.001 0 0.001 ... ... 0
0 ... ... 0.840 0.003 0.843 900 0.001 0 0.001 ... ... 0
0 ... ... 0.815 0.003 0.818 925 0.001 0 0.001 ... ... 0
0 ... ... 0.790 0.003 0.793 950 0.001 0 0.001 ... ... 0
0 ... ... 0.765 0.003 0.768 975 0.001 0 0.001 ... ... 0
0 ... ... 0.740 0.003 0.743 1000 0.001 0 0.001 ... ... 0
0 ... ... 0.715 0.003 0.718 1025 0.001 0 0.001 ... ... 0
0 ... ... 0.690 0.003 0.693 1050 0.001 0 0.001 ... ... 0
0 ... ... 0.665 0.003 0.668 1075 0.001 0 0.001 ... ... 0
0 ... ... 0.640 0.003 0.643 1100 0.001 0 0.001 ... ... 0
0 ... ... 0.615 0.003 0.618 1125 0.001 0 0.001 ... ... 0
0 ... ... 0.590 0.003 0.593 1150 0.001 0 0.001 ... ... 0
0 ... ... 0.565 0.003 0.568 1175 0.001 0 0.001 ... ... 0
0 ... ... 0.540 0.003 0.543 1200 0.001 0 0.001 ... ... 0
0 ... ... 0.515 0.003 0.518 1225 0.002 0 0.002 ... ... 0
0 ... ... 0.490 0.003 0.493 1250 0.002 0 0.002 ... ... 0
0 ... ... 0.465 0.003 0.468 1275 0.003 0 0.003 ... ... 0
0 ... ... 0.440 0.003 0.443 1300 0.004 0 0.004 ... ... 0
0 ... ... 0.416 0.003 0.419 1325 0.006 0.001 0.005 ... ... 0
0 ... ... 0.392 0.003 0.395 1350 0.007 0 0.007 ... ... 0
0 ... ... 0.368 0.004 0.372 1375 0.009 0 0.009 ... ... 0
0 ... ... 0.346 0.003 0.349 1400 0.012 0.001 0.011 ... ... 0
0 ... ... 0.324 0.003 0.327 1425 0.015 0.001 0.014 ... ... 0
0 ... ... 0.302 0.004 0.306 1450 0.018 0 0.018 ... ... 0
0 ... ... 0.281 0.004 0.285 1475 0.022 0 0.022 ... ... 0
0 ... ... 0.262 0.003 0.265 1500 0.027 0.001 0.026 ... ... 0
0 ... ... 0.242 0.004 0.246 1525 0.032 0 0.032 ... ... 0
0 ... ... 0.224 0.003 0.227 1550 0.039 0.001 0.038 ... ... 11
0 ... ... 0.207 0.003 0.210 1575 0.046 0.001 0.045 ... ... 28
0 ... ... 0.190 0.003 0.193 1600 0.054 0.001 0.053 ... ... 14
0 ... ... 0.175 0.003 0.178 1625 0.062 0 0.062 ... ... 2
0 ... ... 0.160 0.003 0.163 1650 0.072 0 0.072 ... ... 69
0 ... ... 0.147 0.002 0.149 1675 0.083 0 0.083 ... ... 76
0 ... ... 0.134 0.002 0.136 1700 0.094 -0.001 0.095 ... ... 16
0 ... ... 0.122 0.002 0.124 1725 0.106 -0.002 0.108 ... ... 0
28 ... ... 0.111 0.001 0.112 1750 0.119 -0.002 0.121 ... ... 30
0 ... ... 0.101 0.001 0.102 1775 0.133 -0.002 0.135 ... ... 0
0 ... ... 0.091 0.001 0.092 1800 0.147 -0.002 0.149 ... ... 9
85 ... ... 0.082 0.001 0.083 1825 0.163 -0.002 0.165 ... ... 2
55 ... ... 0.073 0.001 0.074 1850 0.179 -0.002 0.181 ... ... 0
30 ... ... 0.065 0.001 0.066 1875 0.195 -0.002 0.197 ... ... 0
240 ... ... 0.058 0.001 0.059 1900 0.212 -0.002 0.214 ... ... 0
0 ... ... 0.052 0 0.052 1925 0.230 -0.002 0.232 ... ... 0
4 ... ... 0.046 0 0.046 1950 0.249 -0.002 0.251 ... ... 0
0 ... ... 0.041 0 0.041 1975 0.268 -0.002 0.270 ... ... 0
105 ... ... 0.036 0 0.036 2000 0.288 -0.002 0.290 ... ... 0
77 ... ... 0.032 0 0.032 2025 0.308 -0.003 0.311 ... ... 0
0 ... ... 0.028 0 0.028 2050 0.329 -0.003 0.332 ... ... 0
0 ... ... 0.025 0 0.025 2075 0.350 -0.003 0.353 ... ... 0
0 ... ... 0.022 0 0.022 2100 0.372 -0.003 0.375 ... ... 0
0 ... ... 0.020 -0.001 0.019 2125 0.394 -0.004 0.398 ... ... 0
0 ... ... 0.017 0 0.017 2150 0.417 -0.003 0.420 ... ... 0
0 ... ... 0.015 0 0.015 2175 0.439 -0.004 0.443 ... ... 0
0 ... ... 0.014 -0.001 0.013 2200 0.463 -0.003 0.466 ... ... 0
0 ... ... 0.012 -0.001 0.011 2225 0.486 -0.004 0.490 ... ... 0
0 ... ... 0.011 -0.001 0.010 2250 0.510 -0.003 0.513 ... ... 0
0 ... ... 0.010 -0.002 0.008 2275 0.534 -0.003 0.537 ... ... 0
0 ... ... 0.008 -0.001 0.007 2300 0.558 -0.004 0.562 ... ... 0
0 ... ... 0.007 -0.001 0.006 2325 0.582 -0.004 0.586 ... ... 0
0 ... ... 0.006 -0.001 0.005 2350 0.607 -0.003 0.610 ... ... 0
0 ... ... 0.006 -0.001 0.005 2375 0.632 -0.003 0.635 ... ... 0
0 ... ... 0.005 -0.001 0.004 2400 0.657 -0.003 0.660 ... ... 0
0 ... ... 0.004 0 0.004 2425 0.682 -0.003 0.685 ... ... 0
0 ... ... 0.004 -0.001 0.003 2450 0.707 -0.003 0.710 ... ... 0
0 ... ... 0.003 0 0.003 2475 0.732 -0.003 0.735 ... ... 0
0 ... ... 0.003 -0.001 0.002 2500 0.757 -0.003 0.760 ... ... 0
0 ... ... 0.002 0 0.002 2525 0.782 -0.003 0.785 ... ... 0
0 ... ... 0.002 0 0.002 2550 0.807 -0.003 0.810 ... ... 0
0 ... ... 0.002 -0.001 0.001 2575 0.832 -0.003 0.835 ... ... 0
0 ... ... 0.002 -0.001 0.001 2600 0.857 -0.003 0.860 ... ... 0
0 ... ... 0.001 0 0.001 2625 0.882 -0.003 0.885 ... ... 0
0 ... ... 0.001 0 0.001 2650 0.907 -0.003 0.910 ... ... 0
0 ... ... 0.001 0 0.001 2675 0.932 -0.003 0.935 ... ... 0
0 ... ... 0.001 0 0.001 2700 0.957 -0.003 0.960 ... ... 0
0 ... ... 0.001 0 0.001 2725 0.982 -0.003 0.985 ... ... 0
0 ... ... 0.001 -0.001 0.001 2750 1.007 -0.003 1.010 ... ... 0
0 ... ... 0.001 -0.001 0.001 2775 1.032 -0.003 1.035 ... ... 0

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.