DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 18.94
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
1.701205 ... ... 16.29 -0.10 16.19 275 0.01 0 0.01 ... ... 0.816563
1.610817 ... ... 16.04 -0.10 15.94 300 0.01 0 0.01 ... ... 0.779575
1.529677 ... ... 15.79 -0.10 15.69 325 0.01 0 0.01 ... ... 0.745727
1.456117 ... ... 15.54 -0.10 15.44 350 0.01 0 0.01 ... ... 0.714534
1.388878 ... ... 15.29 -0.10 15.19 375 0.01 0 0.01 ... ... 0.685614
1.326986 ... ... 15.04 -0.10 14.94 400 0.01 0 0.01 ... ... 0.658657
1.26967 ... ... 14.79 -0.10 14.69 425 0.01 0 0.01 ... ... 0.633416
1.216314 ... ... 14.54 -0.10 14.44 450 0.01 0 0.01 ... ... 0.609688
1.166417 ... ... 14.29 -0.10 14.19 475 0.01 0 0.01 ... ... 0.5873
1.119563 ... ... 14.04 -0.10 13.94 500 0.01 0 0.01 ... ... 0.566106
1.07541 ... ... 13.79 -0.10 13.69 525 0.01 0 0.01 ... ... 0.545986
1.033665 ... ... 13.54 -0.10 13.44 550 0.01 0 0.01 ... ... 0.526839
0.994084 ... ... 13.29 -0.10 13.19 575 0.01 0 0.01 ... ... 0.508573
0.956455 ... ... 13.04 -0.10 12.94 600 0.01 0 0.01 ... ... 0.491105
0.920596 ... ... 12.79 -0.10 12.69 625 0.01 0 0.01 ... ... 0.47437
0.886348 ... ... 12.54 -0.10 12.44 650 0.01 0 0.01 ... ... 0.458309
0.853575 ... ... 12.29 -0.10 12.19 675 0.01 0 0.01 ... ... 0.442868
0.822154 ... ... 12.04 -0.10 11.94 700 0.01 0 0.01 ... ... 0.427998
0.791978 ... ... 11.79 -0.10 11.69 725 0.01 0 0.01 ... ... 0.413656
0.762953 ... ... 11.54 -0.10 11.44 750 0.01 0 0.01 ... ... 0.399806
0.734993 ... ... 11.29 -0.10 11.19 775 0.01 0 0.01 ... ... 0.386416
0.708023 ... ... 11.04 -0.10 10.94 800 0.01 0 0.01 ... ... 0.373453
0.681975 ... ... 10.79 -0.10 10.69 825 0.01 0 0.01 ... ... 0.360887
0.656787 ... ... 10.54 -0.10 10.44 850 0.01 0 0.01 ... ... 0.348695
0.632404 ... ... 10.29 -0.10 10.19 875 0.01 0 0.01 ... ... 0.336855
0.608776 ... ... 10.04 -0.10 9.94 900 0.01 0 0.01 ... ... 0.325345
0.585856 ... ... 9.79 -0.10 9.69 925 0.01 0 0.01 ... ... 0.314146
0.563603 ... ... 9.54 -0.10 9.44 950 0.01 0 0.01 ... ... 0.303236
0.541979 ... ... 9.29 -0.10 9.19 975 0.01 0 0.01 ... ... 0.292604
0.520948 ... ... 9.04 -0.10 8.94 1000 0.01 0 0.01 ... ... 0.282233
0.500479 ... ... 8.79 -0.10 8.69 1025 0.01 0 0.01 ... ... 0.27211
0.480541 ... ... 8.54 -0.10 8.44 1050 0.01 0 0.01 ... ... 0.262217
0.461107 ... ... 8.29 -0.10 8.19 1075 0.01 0 0.01 ... ... 0.252546
0.442151 ... ... 8.04 -0.10 7.94 1100 0.01 0 0.01 ... ... 0.243087
0.42365 ... ... 7.79 -0.10 7.69 1125 0.01 0 0.01 ... ... 0.233827
0.405583 ... ... 7.54 -0.10 7.44 1150 0.01 0 0.01 ... ... 0.224755
0.387929 ... ... 7.29 -0.10 7.19 1175 0.01 0 0.01 ... ... 0.215863
0.370669 ... ... 7.04 -0.10 6.94 1200 0.01 0 0.01 ... ... 0.207143
0.353785 ... ... 6.79 -0.10 6.69 1225 0.01 0 0.01 ... ... 0.198585
0.33726 ... ... 6.54 -0.10 6.44 1250 0.01 0 0.01 ... ... 0.19018
0.32108 ... ... 6.29 -0.10 6.19 1275 0.01 0 0.01 ... ... 0.181923
0.305229 ... ... 6.04 -0.10 5.94 1300 0.01 0 0.01 ... ... 0.173806
0.289695 ... ... 5.79 -0.10 5.69 1325 0.01 0 0.01 ... ... 0.165821
0.274464 ... ... 5.54 -0.10 5.44 1350 0.01 0 0.01 ... ... 0.157962
0.259524 ... ... 5.29 -0.10 5.19 1375 0.01 0 0.01 ... ... 0.150223
0.244864 ... ... 5.04 -0.10 4.94 1400 0.01 0 0.01 ... ... 0.142595
0.230473 ... ... 4.79 -0.10 4.69 1425 0.01 0 0.01 ... ... 0.147696
0.216342 ... ... 4.54 -0.10 4.44 1450 0.01 0 0.01 ... ... 0.139711
0.20246 ... ... 4.29 -0.10 4.19 1475 0.01 0 0.01 ... ... 0.131823
0.188819 ... ... 4.04 -0.10 3.94 1500 0.02 0 0.02 ... ... 0.1379
0.175409 ... ... 3.79 -0.10 3.69 1525 0.03 0 0.03 ... ... 0.13903
0.162224 ... ... 3.55 -0.11 3.44 1550 0.04 0 0.04 ... ... 0.137692
0.153751 ... ... 3.31 -0.11 3.20 1575 0.05 -0.01 0.06 ... ... 0.134777
0.149143 ... ... 3.08 -0.11 2.97 1600 0.07 -0.02 0.09 ... ... 0.135557
0.14721 ... ... 2.86 -0.11 2.75 1625 0.10 -0.02 0.12 ... ... 0.137956
0.143894 ... ... 2.65 -0.12 2.53 1650 0.13 -0.02 0.15 ... ... 0.137722
0.14484 ... ... 2.44 -0.11 2.33 1675 0.18 -0.02 0.20 ... ... 0.14118
0.146141 ... ... 2.25 -0.11 2.14 1700 0.23 -0.02 0.25 ... ... 0.141984
0.145436 ... ... 2.06 -0.11 1.95 1725 0.30 0 0.30 ... ... 0.145136
0.147035 ... ... 1.88 -0.10 1.78 1750 0.37 0 0.37 ... ... 0.146002
0.148534 ... ... 1.71 -0.09 1.62 1775 0.46 0.01 0.45 ... ... 0.148688
0.149926 ... ... 1.55 -0.08 1.47 1800 0.55 0.02 0.53 ... ... 0.149405
0.151226 ... ... 1.40 -0.07 1.33 1825 0.66 0.03 0.63 ... ... 0.151736
0.15246 ... ... 1.26 -0.06 1.20 1850 0.77 0.04 0.73 ... ... 0.152336
0.152099 ... ... 1.13 -0.06 1.07 1875 0.89 0.04 0.85 ... ... 0.152937
0.151787 ... ... 1.01 -0.06 0.95 1900 1.01 0.04 0.97 ... ... 0.152015
0.153094 ... ... 0.90 -0.05 0.85 1925 1.15 0.05 1.10 ... ... 0.15272
0.15296 ... ... 0.80 -0.05 0.75 1950 1.30 0.05 1.25 ... ... 0.153544
0.15299 ... ... 0.71 -0.05 0.66 1975 1.45 0.05 1.40 ... ... 0.152966
0.153258 ... ... 0.62 -0.04 0.58 2000 1.62 0.06 1.56 ... ... 0.154239
0.153865 ... ... 0.55 -0.04 0.51 2025 1.80 0.07 1.73 ... ... 0.15592
0.154944 ... ... 0.48 -0.03 0.45 2050 1.98 0.07 1.91 ... ... 0.1564
0.156669 ... ... 0.42 -0.02 0.40 2075 2.17 0.08 2.09 ... ... 0.157474
0.157297 ... ... 0.36 -0.01 0.35 2100 2.37 0.08 2.29 ... ... 0.159339
0.158828 ... ... 0.32 -0.01 0.31 2125 2.58 0.10 2.48 ... ... 0.162239
0.159344 ... ... 0.27 0 0.27 2150 2.79 0.10 2.69 ... ... 0.1643
0.16111 ... ... 0.24 0 0.24 2175 3 0.10 2.90 ... ... 0.165484
0.161987 ... ... 0.20 0.01 0.21 2200 3.22 0.11 3.11 ... ... 0.168163
0.16188 ... ... 0.17 0.01 0.18 2225 3.44 0.11 3.33 ... ... 0.170143
0.163618 ... ... 0.15 0.01 0.16 2250 3.66 0.11 3.55 ... ... 0.171379
0.164591 ... ... 0.13 0.01 0.14 2275 3.89 0.11 3.78 ... ... 0.174751
0.164699 ... ... 0.11 0.01 0.12 2300 4.12 0.11 4.01 ... ... 0.177643
0.163789 ... ... 0.09 0.01 0.10 2325 4.35 0.10 4.25 ... ... 0.180038
0.165952 ... ... 0.08 0.01 0.09 2350 4.59 0.11 4.48 ... ... 0.185353
0.162825 ... ... 0.06 0.01 0.07 2375 4.83 0.11 4.72 ... ... 0.190466
0.163335 ... ... 0.05 0.01 0.06 2400 5.07 0.10 4.97 ... ... 0.195384
0.162995 ... ... 0.05 0 0.05 2425 5.31 0.10 5.21 ... ... 0.200112
0.161576 ... ... 0.04 0 0.04 2450 5.56 0.10 5.46 ... ... 0.208439
0.166656 ... ... 0.03 0.01 0.04 2475 5.81 0.10 5.71 ... ... 0.216685
0.163504 ... ... 0.03 0 0.03 2500 6.06 0.10 5.96 ... ... 0.22485
0.168263 ... ... 0.02 0.01 0.03 2525 6.31 0.10 6.21 ... ... 0.232937
0.162467 ... ... 0.02 0 0.02 2550 6.56 0.10 6.46 ... ... 0.240947
0.166885 ... ... 0.01 0.01 0.02 2575 6.81 0.10 6.71 ... ... 0.248882
0.155827 ... ... 0.01 0 0.01 2600 7.06 0.10 6.96 ... ... 0.256743
0.159834 ... ... 0.01 0 0.01 2625 7.31 0.10 7.21 ... ... 0.264532
0.163787 ... ... 0.01 0 0.01 2650 7.56 0.10 7.46 ... ... 0.27225
0.167689 ... ... 0.01 0 0.01 2675 7.81 0.10 7.71 ... ... 0.279899
0.171541 ... ... 0.01 0 0.01 2700 8.06 0.10 7.96 ... ... 0.287479
0.175344 ... ... 0.01 0.01 0.01 2725 8.31 0.10 8.21 ... ... 0.294993
0.165291 ... ... 0.01 0 0.01 2750 8.56 0.10 8.46 ... ... 0.302442
0.16878 ... ... 0.01 0 0.01 2775 8.81 0.10 8.71 ... ... 0.309826
0.172227 ... ... 0.01 0 0.01 2800 9.06 0.10 8.96 ... ... 0.317147
0.175635 ... ... 0.01 0 0.01 2825 9.31 0.10 9.21 ... ... 0.324406
0.179003 ... ... 0.01 0 0.01 2850 9.56 0.10 9.46 ... ... 0.331604
0.182334 ... ... 0.01 0 0.01 2875 9.81 0.10 9.71 ... ... 0.338743
0.185626 ... ... 0.01 0 0.01 2900 10.06 0.10 9.96 ... ... 0.345824
0.18888 ... ... 0.01 0 0.01 2925 10.31 0.10 10.21 ... ... 0.352846
0.192101 ... ... 0.01 0 0.01 2950 10.56 0.10 10.46 ... ... 0.359813
0.195287 ... ... 0.01 0 0.01 2975 10.81 0.10 10.71 ... ... 0.366723
0.19844 ... ... 0.01 0 0.01 3000 11.06 0.10 10.96 ... ... 0.373579
0 ... ... ... ... ... additional ... ... ... ... ... 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.