DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 18.60
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 16.05 0.55 16.60 200 0.01 0 0.01 ... ... 0
0 ... ... 15.80 0.55 16.35 225 0.01 0 0.01 ... ... 0
0 ... ... 15.55 0.55 16.10 250 0.01 0 0.01 ... ... 0
0 ... ... 15.30 0.55 15.85 275 0.01 0 0.01 ... ... 0
0 ... ... 15.05 0.55 15.60 300 0.01 0 0.01 ... ... 0
0 ... ... 14.80 0.55 15.35 325 0.01 0 0.01 ... ... 0
0 ... ... 14.55 0.55 15.10 350 0.01 0 0.01 ... ... 0
0 ... ... 14.30 0.55 14.85 375 0.01 0 0.01 ... ... 0
0 ... ... 14.05 0.55 14.60 400 0.01 0 0.01 ... ... 0
0 ... ... 13.80 0.55 14.35 425 0.01 0 0.01 ... ... 0
0 ... ... 13.55 0.55 14.10 450 0.01 0 0.01 ... ... 0
0 ... ... 13.30 0.55 13.85 475 0.01 0 0.01 ... ... 0
0 ... ... 13.05 0.55 13.60 500 0.01 0 0.01 ... ... 0
0 ... ... 12.80 0.55 13.35 525 0.01 0 0.01 ... ... 0
0 ... ... 12.55 0.55 13.10 550 0.01 0 0.01 ... ... 0
0 ... ... 12.30 0.55 12.85 575 0.01 0 0.01 ... ... 0
0 ... ... 12.05 0.55 12.60 600 0.01 0 0.01 ... ... 0
0 ... ... 11.80 0.55 12.35 625 0.01 0 0.01 ... ... 0
0 ... ... 11.55 0.55 12.10 650 0.01 0 0.01 ... ... 0
0 ... ... 11.30 0.55 11.85 675 0.01 0 0.01 ... ... 0
0 ... ... 11.05 0.55 11.60 700 0.01 0 0.01 ... ... 0
0 ... ... 10.80 0.55 11.35 725 0.01 0 0.01 ... ... 0
0 ... ... 10.55 0.55 11.10 750 0.01 0 0.01 ... ... 0
0 ... ... 10.30 0.55 10.85 775 0.01 0 0.01 ... ... 0
0 ... ... 10.05 0.55 10.60 800 0.01 0 0.01 ... ... 0
0 ... ... 9.80 0.55 10.35 825 0.01 0 0.01 ... ... 0
0 ... ... 9.55 0.55 10.10 850 0.01 0 0.01 ... ... 0
0 ... ... 9.30 0.55 9.85 875 0.01 0 0.01 ... ... 0
0 ... ... 9.05 0.55 9.60 900 0.01 0 0.01 ... ... 0
0 ... ... 8.80 0.55 9.35 925 0.01 0 0.01 ... ... 0
0 ... ... 8.55 0.55 9.10 950 0.01 0 0.01 ... ... 0
0 ... ... 8.30 0.55 8.85 975 0.01 0 0.01 ... ... 0
0 ... ... 8.05 0.55 8.60 1000 0.01 0 0.01 ... ... 0
0 ... ... 7.80 0.55 8.35 1025 0.01 0 0.01 ... ... 0
0 ... ... 7.55 0.55 8.10 1050 0.01 0 0.01 ... ... 0
0 ... ... 7.30 0.55 7.85 1075 0.01 0 0.01 ... ... 0
0 ... ... 7.05 0.55 7.60 1100 0.01 0 0.01 ... ... 0
0 ... ... 6.80 0.55 7.35 1125 0.01 0 0.01 ... ... 0
0 ... ... 6.55 0.55 7.10 1150 0.01 0 0.01 ... ... 0
0 ... ... 6.30 0.55 6.85 1175 0.01 0 0.01 ... ... 0
0 ... ... 6.05 0.55 6.60 1200 0.01 0 0.01 ... ... 0
0 ... ... 5.80 0.55 6.35 1225 0.01 0 0.01 ... ... 0
0 ... ... 5.55 0.55 6.10 1250 0.01 0 0.01 ... ... 3
0 ... ... 5.30 0.55 5.85 1275 0.01 0 0.01 ... ... 4
0 ... ... 5.05 0.55 5.60 1300 0.01 0 0.01 ... ... 34
0 ... ... 4.80 0.55 5.35 1325 0.01 0 0.01 ... ... 30
0 ... ... 4.55 0.55 5.10 1350 0.02 0 0.02 ... ... 27
0 ... ... 4.31 0.55 4.86 1375 0.03 0 0.03 ... ... 13
0 ... ... 4.07 0.54 4.61 1400 0.04 0 0.04 ... ... 19
0 ... ... 3.83 0.55 4.38 1425 0.05 0 0.05 ... ... 51
0 ... ... 3.60 0.54 4.14 1450 0.07 0 0.07 ... ... 116
0 ... ... 3.35 0.54 3.89 1475 0.07 0 0.07 ... ... 54
40 ... ... 3.12 0.54 3.66 1500 0.08 -0.01 0.09 ... ... 82
40 ... ... 2.89 0.53 3.42 1525 0.09 -0.02 0.11 ... ... 103
30 ... ... 2.67 0.51 3.18 1550 0.10 -0.04 0.14 ... ... 472
10 ... ... 2.45 0.49 2.94 1575 0.11 -0.06 0.17 ... ... 80
126 ... ... 2.23 0.48 2.71 1600 0.13 -0.07 0.20 ... ... 115
35 ... ... 2.03 0.45 2.48 1625 0.15 -0.09 0.24 ... ... 57
64 ... ... 1.81 0.46 2.27 1650 0.18 -0.10 0.28 ... ... 325
5 ... ... 1.60 0.46 2.06 1675 0.23 -0.08 0.31 ... ... 225
57 ... ... 1.40 0.47 1.87 1700 0.29 -0.07 0.36 ... ... 183
55 ... ... 1.25 0.45 1.70 1725 0.36 -0.09 0.45 ... ... 187
173 ... ... 1.13 0.40 1.53 1750 0.44 -0.14 0.58 ... ... 150
52 ... ... 1.02 0.36 1.38 1775 0.54 -0.18 0.72 ... ... 93
25 ... ... 0.91 0.33 1.24 1800 0.64 -0.22 0.86 ... ... 261
5 ... ... 0.81 0.29 1.10 1825 0.76 -0.25 1.01 ... ... 85
113 ... ... 0.71 0.26 0.97 1850 0.88 -0.27 1.15 ... ... 116
135 ... ... 0.61 0.24 0.85 1875 1 -0.30 1.30 ... ... 296
125 ... ... 0.51 0.22 0.73 1900 1.13 -0.32 1.45 ... ... 135
24 ... ... 0.42 0.20 0.62 1925 1.26 -0.35 1.61 ... ... 27
62 ... ... 0.35 0.17 0.52 1950 1.41 -0.38 1.79 ... ... 28
46 ... ... 0.29 0.15 0.44 1975 1.58 -0.40 1.98 ... ... 10
104 ... ... 0.25 0.13 0.38 2000 1.77 -0.42 2.19 ... ... 0
27 ... ... 0.22 0.12 0.34 2025 1.97 -0.43 2.40 ... ... 0
30 ... ... 0.19 0.11 0.30 2050 2.18 -0.44 2.62 ... ... 0
62 ... ... 0.17 0.09 0.26 2075 2.39 -0.46 2.85 ... ... 0
81 ... ... 0.14 0.09 0.23 2100 2.61 -0.46 3.07 ... ... 0
41 ... ... 0.12 0.07 0.19 2125 2.82 -0.48 3.30 ... ... 0
40 ... ... 0.10 0.06 0.16 2150 3.04 -0.49 3.53 ... ... 0
10 ... ... 0.08 0.05 0.13 2175 3.26 -0.50 3.76 ... ... 0
58 ... ... 0.07 0.04 0.11 2200 3.49 -0.50 3.99 ... ... 0
0 ... ... 0.05 0.04 0.09 2225 3.72 -0.51 4.23 ... ... 0
0 ... ... 0.04 0.03 0.07 2250 3.95 -0.52 4.47 ... ... 0
0 ... ... 0.03 0.03 0.06 2275 4.19 -0.52 4.71 ... ... 0
58 ... ... 0.03 0.02 0.05 2300 4.43 -0.53 4.96 ... ... 0
0 ... ... 0.02 0.02 0.04 2325 4.67 -0.53 5.20 ... ... 0
0 ... ... 0.02 0.01 0.03 2350 4.91 -0.54 5.45 ... ... 0
0 ... ... 0.01 0.02 0.03 2375 5.16 -0.54 5.70 ... ... 0
0 ... ... 0.01 0.01 0.02 2400 5.40 -0.55 5.95 ... ... 0
0 ... ... 0.01 0.01 0.02 2425 5.65 -0.55 6.20 ... ... 0
0 ... ... 0.01 0 0.01 2450 5.90 -0.55 6.45 ... ... 0
0 ... ... 0.01 0 0.01 2475 6.15 -0.55 6.70 ... ... 0
0 ... ... 0.01 0.01 0.01 2500 6.40 -0.55 6.95 ... ... 0
0 ... ... 0.01 0.01 0.01 2525 6.65 -0.55 7.20 ... ... 0
0 ... ... 0.01 0.01 0.01 2550 6.90 -0.55 7.45 ... ... 0
0 ... ... 0.01 0 0.01 2575 7.15 -0.55 7.70 ... ... 0
0 ... ... 0.01 0 0.01 2600 7.40 -0.55 7.95 ... ... 0
0 ... ... 0.01 0 0.01 2625 7.65 -0.55 8.20 ... ... 0
0 ... ... 0.01 0 0.01 2650 7.90 -0.55 8.45 ... ... 0
0 ... ... 0.01 0 0.01 2675 8.15 -0.55 8.70 ... ... 0
0 ... ... 0.01 0 0.01 2700 8.40 -0.55 8.95 ... ... 0
0 ... ... 0.01 0 0.01 2725 8.65 -0.55 9.20 ... ... 0
0 ... ... 0.01 0 0.01 2750 8.90 -0.55 9.45 ... ... 0
0 ... ... 0.01 0 0.01 2775 9.15 -0.55 9.70 ... ... 0
0 ... ... 0.01 0 0.01 2800 9.40 -0.55 9.95 ... ... 0
0 ... ... 0.01 0 0.01 2825 9.65 -0.55 10.20 ... ... 0
0 ... ... 0.01 0 0.01 2850 9.90 -0.55 10.45 ... ... 0
0 ... ... 0.01 0 0.01 2875 10.15 -0.55 10.70 ... ... 0
0 ... ... 0.01 0 0.01 2900 10.40 -0.55 10.95 ... ... 0
0 ... ... 0.01 0 0.01 2925 10.65 -0.55 11.20 ... ... 0
0 ... ... 0.01 0 0.01 2950 10.90 -0.55 11.45 ... ... 0
0 ... ... 0.01 0 0.01 2975 11.15 -0.55 11.70 ... ... 0
0 ... ... 0.01 0 0.01 3000 11.40 -0.55 11.95 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.