DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 20.23
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 16.63 0.09 16.72 350 ... ... 0.01 ... 0.02 0
0 ... ... 16.38 0.09 16.47 375 ... ... 0.01 ... 0.02 0
0 ... ... 16.13 0.09 16.22 400 ... ... 0.01 ... 0.02 0
0 ... ... 15.88 0.09 15.97 425 ... ... 0.01 ... 0.02 0
0 ... ... 15.63 0.09 15.72 450 ... ... 0.01 ... 0.02 0
0 ... ... 15.38 0.09 15.47 475 ... ... 0.01 ... 0.02 0
0 ... ... 15.13 0.09 15.22 500 ... ... 0.01 ... 0.02 0
0 ... ... 14.88 0.09 14.97 525 ... ... 0.01 ... 0.02 0
0 ... ... 14.63 0.09 14.72 550 ... ... 0.01 ... 0.02 0
0 ... ... 14.38 0.09 14.47 575 ... ... 0.01 ... 0.02 0
0 ... ... 14.13 0.09 14.22 600 ... ... 0.01 ... 0.02 0
0 ... ... 13.88 0.09 13.97 625 ... ... 0.01 ... 0.02 0
0 ... ... 13.63 0.09 13.72 650 ... ... 0.01 ... 0.02 0
0 ... ... 13.38 0.09 13.47 675 ... ... 0.01 ... 0.02 0
0 ... ... 13.13 0.09 13.22 700 ... ... 0.01 ... 0.02 0
0 ... ... 12.88 0.09 12.97 725 ... ... 0.01 ... 0.02 0
0 ... ... 12.63 0.09 12.72 750 ... ... 0.01 ... 0.02 0
0 ... ... 12.38 0.09 12.47 775 ... ... 0.01 ... 0.02 0
0 ... ... 12.13 0.09 12.22 800 ... ... 0.01 ... 0.02 0
0 ... ... 11.88 0.09 11.97 825 ... ... 0.01 ... 0.02 0
0 ... ... 11.63 0.09 11.72 850 ... ... 0.01 ... 0.02 0
0 ... ... 11.38 0.09 11.47 875 ... ... 0.01 ... 0.02 0
0 ... ... 11.13 0.09 11.22 900 ... ... 0.01 ... 0.02 0
0 ... ... 10.88 0.09 10.97 925 ... ... 0.01 ... 0.02 0
0 ... ... 10.63 0.09 10.72 950 ... ... 0.01 ... 0.02 0
0 ... ... 10.38 0.09 10.47 975 ... ... 0.01 ... 0.02 0
0 ... ... 10.13 0.09 10.22 1000 ... ... 0.01 ... 0.02 0
0 ... ... 9.88 0.09 9.97 1025 ... ... 0.01 ... 0.02 0
0 ... ... 9.63 0.09 9.72 1050 ... ... 0.01 ... 0.02 0
0 ... ... 9.38 0.09 9.47 1075 ... ... 0.01 ... 0.02 0
0 ... ... 9.13 0.09 9.22 1100 ... ... 0.01 ... 0.02 0
0 ... ... 8.88 0.09 8.97 1125 ... ... 0.01 ... 0.02 0
0 ... ... 8.63 0.09 8.72 1150 ... ... 0.01 ... 0.02 0
0 ... ... 8.38 0.09 8.47 1175 ... ... 0.01 ... 0.02 0
0 ... ... 8.13 0.09 8.22 1200 ... ... 0.01 ... 0.02 0
0 ... ... 7.88 0.09 7.97 1225 ... ... 0.01 ... 0.02 0
0 ... ... 7.63 0.09 7.72 1250 ... ... 0.01 ... 0.02 0
0 ... ... 7.38 0.09 7.47 1275 ... ... 0.01 ... 0.02 0
0 ... ... 7.13 0.09 7.22 1300 ... ... 0.01 ... 0.02 0
0 ... ... 6.88 0.09 6.97 1325 ... ... 0.01 ... 0.02 0
0 ... ... 6.63 0.09 6.72 1350 ... ... 0.01 ... 0.02 0
0 ... ... 6.38 0.09 6.47 1375 ... ... 0.01 ... 0.02 0
0 ... ... 6.13 0.09 6.22 1400 ... ... 0.01 ... 0.02 0
0 ... ... 5.88 0.09 5.97 1425 ... ... 0.01 ... 0.02 0
0 ... ... 5.63 0.09 5.72 1450 ... ... 0.01 ... 0.02 0
0 ... ... 5.38 0.09 5.47 1475 ... ... 0.01 ... 0.02 0
0 ... ... 5.13 0.09 5.22 1500 ... ... 0.01 ... 0.02 2
0 ... ... 4.88 0.09 4.97 1525 ... ... 0.01 ... 0.02 3
0 ... ... 4.63 0.09 4.72 1550 ... ... 0.01 ... 0.02 176
0 ... ... 4.38 0.09 4.47 1575 ... ... 0.01 ... 0.02 434
0 ... ... 4.13 0.09 4.22 1600 ... ... 0.01 ... 0.02 283
0 ... ... 3.88 0.09 3.97 1625 ... ... 0.01 ... 0.02 188
0 ... ... 3.63 0.09 3.72 1650 ... ... 0.01 ... 0.02 834
0 ... ... 3.38 0.09 3.47 1675 ... ... 0.01 ... 0.02 55
0 ... ... 3.13 0.09 3.22 1700 ... ... 0.01 ... 0.02 155
0 ... ... 2.88 0.09 2.97 1725 ... ... 0.01 ... 0.02 275
0 2.68 2.68 2.72 ... ... 1750 ... ... 0.01 ... 0.02 681
0 2.42 2.42 2.47 ... ... 1775 ... ... 0.01 ... 0.02 258
20 2.17 2.17 2.22 ... ... 1800 ... ... 0.01 ... 0.02 330
0 1.92 1.92 1.97 ... ... 1825 ... ... 0.01 ... 0.02 506
48 1.67 1.67 1.72 ... ... 1850 ... ... 0.01 ... 0.02 434
0 1.42 1.42 1.47 ... ... 1875 ... ... 0.01 ... 0.02 140
161 1.18 1.18 1.22 ... ... 1900 ... ... 0.01 ... 0.02 312
79 0.94 0.94 0.98 ... ... 1925 ... ... 0.01 ... 0.03 129
46 0.71 0.71 0.75 ... ... 1950 ... ... 0.03 0.04 0.04 328
87 0.50 0.50 0.54 ... ... 1975 ... ... 0.07 0.07 0.07 112
190 0.32 0.32 0.36 ... ... 2000 ... ... 0.14 0.14 0.14 411
98 0.19 0.19 0.22 ... ... 2025 ... ... 0.25 0.28 0.27 506
463 0.12 0.11 0.13 -0.02 0.11 2050 0.42 0.02 0.40 0.42 0.42 333
165 0.07 0.06 0.07 0 0.07 2075 ... ... 0.60 0.64 0.64 178
320 0.04 0.04 0.04 0 0.04 2100 ... ... 0.81 0.86 0.86 271
114 0.02 0.02 0.02 0 0.02 2125 ... ... 1.05 1.10 1.10 102
264 ... 0.03 0.01 ... ... 2150 ... ... 1.29 1.34 1.34 275
96 ... 0.03 0.01 ... ... 2175 ... ... 1.53 1.58 1.58 155
465 ... 0.02 0.01 ... ... 2200 ... ... 1.78 1.83 1.83 555
131 0.01 0.01 0.01 0.01 0.01 2225 ... ... 2.03 2.08 2.08 30
227 0.01 0.01 0.01 0.01 0.01 2250 ... ... 2.28 2.33 2.33 117
40 ... 0.02 0.01 ... ... 2275 ... ... 2.53 2.58 2.58 24
455 ... 0.02 0.01 ... ... 2300 2.78 -0.09 2.87 ... ... 120
178 ... 0.02 0.01 ... ... 2325 3.03 -0.09 3.12 ... ... 25
224 ... 0.02 0.01 ... ... 2350 3.28 -0.09 3.37 ... ... 71
80 ... 0.02 0.01 ... ... 2375 3.53 -0.09 3.62 ... ... 0
248 ... 0.02 0.01 ... ... 2400 3.78 -0.09 3.87 ... ... 0
127 ... 0.02 0.01 ... ... 2425 4.03 -0.09 4.12 ... ... 0
252 ... 0.02 0.01 ... ... 2450 4.28 -0.09 4.37 ... ... 0
62 ... 0.02 0.01 ... ... 2475 4.53 -0.09 4.62 ... ... 0
301 ... 0.02 0.01 ... ... 2500 4.78 -0.09 4.87 ... ... 0
55 ... 0.02 0.01 ... ... 2525 5.03 -0.09 5.12 ... ... 0
38 ... 0.02 0.01 ... ... 2550 5.28 -0.09 5.37 ... ... 0
0 ... 0.02 0.01 ... ... 2575 5.53 -0.09 5.62 ... ... 0
16 ... 0.02 0.01 ... ... 2600 5.78 -0.09 5.87 ... ... 0
5 ... 0.02 0.01 ... ... 2625 6.03 -0.09 6.12 ... ... 0
0 ... 0.02 0.01 ... ... 2650 6.28 -0.09 6.37 ... ... 0
0 ... 0.02 0.01 ... ... 2675 6.53 -0.09 6.62 ... ... 0
1 ... 0.02 0.01 ... ... 2700 6.78 -0.09 6.87 ... ... 0
0 ... 0.02 0.01 ... ... 2725 7.03 -0.09 7.12 ... ... 0
0 ... 0.02 0.01 ... ... 2750 7.28 -0.09 7.37 ... ... 0
0 ... 0.02 0.01 ... ... 2775 7.53 -0.09 7.62 ... ... 0
2 ... 0.02 0.01 ... ... 2800 7.78 -0.09 7.87 ... ... 0
2 ... 0.02 0.01 ... ... 2825 8.03 -0.09 8.12 ... ... 0
0 ... 0.02 0.01 ... ... 2850 8.28 -0.09 8.37 ... ... 0
0 ... 0.02 0.01 ... ... 2875 8.53 -0.09 8.62 ... ... 0
0 ... 0.02 0.01 ... ... 2900 8.78 -0.09 8.87 ... ... 0
0 ... 0.02 0.01 ... ... 2925 9.03 -0.09 9.12 ... ... 0
0 ... 0.02 0.01 ... ... 2950 9.28 -0.09 9.37 ... ... 0
0 ... 0.02 0.01 ... ... 2975 9.53 -0.09 9.62 ... ... 0
0 ... 0.02 0.01 ... ... 3000 9.78 -0.09 9.87 ... ... 0
0 ... 0.02 0.01 ... ... 3025 10.03 -0.09 10.12 ... ... 0
0 ... 0.02 0.01 ... ... 3050 10.28 -0.09 10.37 ... ... 0
0 ... 0.02 0.01 ... ... 3075 10.53 -0.09 10.62 ... ... 0
0 ... 0.02 0.01 ... ... 3100 10.78 -0.09 10.87 ... ... 0
0 ... 0.02 0.01 ... ... 3125 11.03 -0.09 11.12 ... ... 0
0 ... 0.02 0.01 ... ... 3150 11.28 -0.09 11.37 ... ... 0
0 ... 0.02 0.01 ... ... 3175 11.53 -0.09 11.62 ... ... 0
0 ... 0.02 0.01 ... ... 3200 11.78 -0.09 11.87 ... ... 0
0 ... 0.02 0.01 ... ... 3225 12.03 -0.09 12.12 ... ... 0
0 ... 0.02 0.01 ... ... 3250 12.28 -0.09 12.37 ... ... 0
0 ... 0.02 0.01 ... ... 3275 12.53 -0.09 12.62 ... ... 0
0 ... 0.02 0.01 ... ... 3300 12.78 -0.09 12.87 ... ... 0
0 ... 0.02 0.01 ... ... 3325 13.03 -0.09 13.12 ... ... 0
0 ... 0.02 0.01 ... ... 3350 13.28 -0.09 13.37 ... ... 0
0 ... 0.02 0.01 ... ... 3375 13.53 -0.09 13.62 ... ... 0
0 ... 0.02 0.01 ... ... 3400 13.78 -0.09 13.87 ... ... 0
0 ... 0.02 0.01 ... ... 3425 14.03 -0.09 14.12 ... ... 0
0 ... 0.02 0.01 ... ... 3450 14.28 -0.09 14.37 ... ... 0
0 ... 0.02 0.01 ... ... 3475 14.53 -0.09 14.62 ... ... 0
0 ... 0.02 0.01 ... ... 3500 14.78 -0.09 14.87 ... ... 0
0 ... 0.02 0.01 ... ... 3525 15.03 -0.09 15.12 ... ... 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.