DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 46
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 34 -1.750 32.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 33 -1.750 31.250 160000 0.013 0 0.013 ... ... 0
0 ... ... 32 -1.750 30.250 170000 0.013 0 0.013 ... ... 0
0 ... ... 31 -1.750 29.250 180000 0.013 0 0.013 ... ... 0
0 ... ... 30 -1.750 28.250 190000 0.013 0 0.013 ... ... 0
0 ... ... 29 -1.750 27.250 200000 0.013 0 0.013 ... ... 0
0 ... ... 28 -1.750 26.250 210000 0.013 0 0.013 ... ... 0
0 ... ... 27 -1.750 25.250 220000 0.013 0 0.013 ... ... 0
0 ... ... 26 -1.750 24.250 230000 0.013 0 0.013 ... ... 0
0 ... ... 25 -1.750 23.250 240000 0.013 0 0.013 ... ... 0
0 ... ... 24 -1.750 22.250 250000 0.013 0 0.013 ... ... 0
0 ... ... 23 -1.750 21.250 260000 0.013 0 0.013 ... ... 0
0 ... ... 22 -1.750 20.250 270000 0.013 0 0.013 ... ... 0
0 ... ... 21 -1.750 19.250 280000 0.013 0 0.013 ... ... 0
0 ... ... 20 -1.750 18.250 290000 0.013 0 0.013 ... ... 0
0 ... ... 19 -1.750 17.250 300000 0.013 0 0.013 ... ... 0
0 ... ... 18 -1.750 16.250 310000 0.013 0 0.013 ... ... 0
0 ... ... 17 -1.750 15.250 320000 0.013 0 0.013 ... ... 0
0 ... ... 16 -1.750 14.250 330000 0.013 0 0.013 ... ... 0
0 ... ... 15 -1.750 13.250 340000 0.013 0 0.013 ... ... 0
0 ... ... 14 -1.750 12.250 350000 0.013 0 0.013 ... ... 0
0 ... ... 13 -1.750 11.250 360000 0.013 0 0.013 ... ... 0
0 ... ... 12 -1.750 10.250 370000 0.013 0 0.013 ... ... 0
0 ... ... 11.500 -1.750 9.750 375000 0.013 0 0.013 ... ... 0
0 ... ... 11 -1.750 9.250 380000 0.013 0 0.013 ... ... 0
0 ... ... 10.500 -1.750 8.750 385000 0.013 0 0.013 ... ... 0
0 ... ... 10 -1.750 8.250 390000 0.013 0 0.013 ... ... 0
0 ... ... 9.500 -1.750 7.750 395000 0.013 0 0.013 ... ... 0
0 ... ... 9 -1.750 7.250 400000 0.013 0 0.013 ... ... 0
0 ... ... 8.500 -1.750 6.750 405000 0.013 0 0.013 ... ... 0
0 ... ... 8 -1.750 6.250 410000 0.025 0.013 0.013 ... ... 0
0 ... ... 7.500 -1.750 5.750 415000 0.025 0.013 0.013 ... ... 0
0 ... ... 7 -1.725 5.275 420000 0.050 0.038 0.013 ... ... 0
0 ... ... 6.500 -1.700 4.800 425000 0.075 0.050 0.025 ... ... 0
0 ... ... 6 -1.675 4.325 430000 0.100 0.075 0.025 ... ... 0
0 ... ... 5.525 -1.650 3.875 435000 0.150 0.100 0.050 ... ... 0
0 ... ... 5.050 -1.600 3.450 440000 0.200 0.125 0.075 ... ... 0
0 ... ... 4.575 -1.550 3.025 445000 0.300 0.200 0.100 ... ... 0
0 ... ... 4.125 -1.500 2.625 450000 ... ... 0.400 ... ... 10
0 ... ... 3.675 -1.400 2.275 455000 0.525 0.325 0.200 ... ... 0
0 ... ... 3.275 -1.350 1.925 460000 0.700 0.425 0.275 ... ... 10
0 ... ... 2.875 -1.250 1.625 465000 0.875 0.500 0.375 ... ... 0
0 ... ... 2.500 -1.150 1.350 470000 1.100 0.600 0.500 ... ... 0
0 ... ... 2.150 -1.050 1.100 475000 1.350 0.700 0.650 ... ... 0
0 ... ... 1.825 -0.925 0.900 480000 1.650 0.825 0.825 ... ... 0
0 ... ... 1.550 -0.825 0.725 485000 1.950 0.900 1.050 ... ... 0
0 ... ... 1.275 -0.700 0.575 490000 2.300 1.025 1.275 ... ... 1
0 ... ... 1.050 -0.600 0.450 495000 2.675 1.125 1.550 ... ... 0
0 ... ... 0.850 -0.500 0.350 500000 3.075 1.225 1.850 ... ... 0
0 ... ... 0.700 -0.450 0.250 505000 3.500 1.325 2.175 ... ... 0
0 ... ... 0.550 -0.350 0.200 510000 3.925 1.400 2.525 ... ... 0
0 ... ... 0.425 -0.275 0.150 515000 4.375 1.450 2.925 ... ... 0
0 ... ... 0.325 -0.225 0.100 520000 4.825 1.500 3.325 ... ... 0
0 ... ... 0.250 -0.175 0.075 525000 5.300 1.575 3.725 ... ... 0
11 ... ... 0.200 -0.150 0.050 530000 5.775 1.600 4.175 ... ... 0
0 ... ... 0.150 -0.125 0.025 535000 6.275 1.650 4.625 ... ... 0
0 ... ... 0.100 -0.075 0.025 540000 6.750 1.675 5.075 ... ... 0
0 ... ... 0.075 -0.050 0.025 545000 7.250 1.700 5.550 ... ... 0
0 ... ... 0.050 -0.038 0.013 550000 7.750 1.725 6.025 ... ... 0
0 ... ... 0.050 -0.038 0.013 555000 8.250 1.725 6.525 ... ... 0
0 ... ... 0.025 -0.013 0.013 560000 8.750 1.750 7 ... ... 102
0 ... ... 0.025 -0.013 0.013 565000 9.250 1.750 7.500 ... ... 0
22 ... ... 0.025 -0.013 0.013 570000 9.750 1.750 8 ... ... 0
0 ... ... 0.013 0 0.013 575000 10.250 1.750 8.500 ... ... 0
10 ... ... 0.013 0 0.013 580000 10.750 1.750 9 ... ... 0
0 ... ... 0.013 0 0.013 585000 11.250 1.750 9.500 ... ... 0
0 ... ... 0.013 0 0.013 590000 11.750 1.750 10 ... ... 0
0 ... ... 0.013 0 0.013 595000 12.250 1.750 10.500 ... ... 0
5 ... ... 0.013 0 0.013 600000 12.750 1.750 11 ... ... 0
0 ... ... 0.013 0 0.013 605000 13.250 1.750 11.500 ... ... 0
0 ... ... 0.013 0 0.013 610000 13.750 1.750 12 ... ... 4
0 ... ... 0.013 0 0.013 615000 14.250 1.750 12.500 ... ... 0
0 ... ... 0.013 0 0.013 620000 14.750 1.750 13 ... ... 0
0 ... ... 0.013 0 0.013 625000 15.250 1.750 13.500 ... ... 0
5 ... ... 0.013 0 0.013 630000 15.750 1.750 14 ... ... 0
105 ... ... 0.013 0 0.013 640000 16.750 1.750 15 ... ... 2
0 ... ... 0.013 0 0.013 650000 17.750 1.750 16 ... ... 0
0 ... ... 0.013 0 0.013 660000 18.750 1.750 17 ... ... 8
0 ... ... 0.013 0 0.013 670000 19.750 1.750 18 ... ... 0
0 ... ... 0.013 0 0.013 680000 20.750 1.750 19 ... ... 2
0 ... ... 0.013 0 0.013 690000 21.750 1.750 20 ... ... 0
0 ... ... 0.013 0 0.013 700000 22.750 1.750 21 ... ... 0
0 ... ... 0.013 0 0.013 710000 23.750 1.750 22 ... ... 0
4 ... ... 0.013 0 0.013 720000 24.750 1.750 23 ... ... 0
0 ... ... 0.013 0 0.013 730000 25.750 1.750 24 ... ... 0
0 ... ... 0.013 0 0.013 740000 26.750 1.750 25 ... ... 0
0 ... ... 0.013 0 0.013 750000 27.750 1.750 26 ... ... 0
8 ... ... 0.013 0 0.013 760000 28.750 1.750 27 ... ... 0
0 ... ... 0.013 0 0.013 770000 29.750 1.750 28 ... ... 0
0 ... ... 0.013 0 0.013 780000 30.750 1.750 29 ... ... 0
0 ... ... 0.013 0 0.013 790000 31.750 1.750 30 ... ... 0
5 ... ... 0.013 0 0.013 800000 32.750 1.750 31 ... ... 0
0 ... ... 0.013 0 0.013 810000 33.750 1.750 32 ... ... 0
0 ... ... 0.013 0 0.013 820000 34.750 1.750 33 ... ... 0
0 ... ... 0.013 0 0.013 830000 35.750 1.750 34 ... ... 0
0 ... ... 0.013 0 0.013 840000 36.750 1.750 35 ... ... 0
0 ... ... 0.013 0 0.013 850000 37.750 1.750 36 ... ... 0
0 ... ... 0.013 0 0.013 860000 38.750 1.750 37 ... ... 0
0 ... ... 0.013 0 0.013 870000 39.750 1.750 38 ... ... 0
0 ... ... 0.013 0 0.013 880000 40.750 1.750 39 ... ... 0
0 ... ... 0.013 0 0.013 890000 41.750 1.750 40 ... ... 0
0 ... ... 0.013 0 0.013 900000 42.750 1.750 41 ... ... 0
0 ... ... 0.013 0 0.013 910000 43.750 1.750 42 ... ... 0
0 ... ... 0.013 0 0.013 920000 44.750 1.750 43 ... ... 0
0 ... ... 0.013 0 0.013 930000 45.750 1.750 44 ... ... 0
0 ... ... 0.013 0 0.013 940000 46.750 1.750 45 ... ... 0
0 ... ... 0.013 0 0.013 950000 47.750 1.750 46 ... ... 0
0 ... ... 0.013 0 0.013 960000 48.750 1.750 47 ... ... 0
0 ... ... 0.013 0 0.013 970000 49.750 1.750 48 ... ... 0
0 ... ... 0.013 0 0.013 980000 50.750 1.750 49 ... ... 0
0 ... ... 0.013 0 0.013 990000 51.750 1.750 50 ... ... 0
0 ... ... 0.013 0 0.013 1000000 52.750 1.750 51 ... ... 0
0 ... ... 0.013 0 0.013 1010000 53.750 1.750 52 ... ... 0
0 ... ... 0.013 0 0.013 1020000 54.750 1.750 53 ... ... 0
0 ... ... 0.013 0 0.013 1030000 55.750 1.750 54 ... ... 0
0 ... ... 0.013 0 0.013 1040000 56.750 1.750 55 ... ... 0
0 ... ... 0.013 0 0.013 1050000 57.750 1.750 56 ... ... 0
0 ... ... 0.013 0 0.013 1060000 58.750 1.750 57 ... ... 0
0 ... ... 0.013 0 0.013 1070000 59.750 1.750 58 ... ... 0
0 ... ... 0.013 0 0.013 1080000 60.750 1.750 59 ... ... 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.