DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 91.550
Expiration Date: 06/13/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 55.550 -4 51.550 40000 0.025 0 0.025 ... ... 0
0 ... ... 53.550 -4 49.550 42000 0.050 0.025 0.025 ... ... 376
0 ... ... 51.550 -4 47.550 44000 0.050 0 0.050 ... ... 500
0 ... ... 49.550 -4 45.550 46000 0.050 0 0.050 ... ... 1500
0 ... ... 47.550 -4 43.550 48000 0.050 0 0.050 ... ... 1000
0 ... ... 45.550 -4 41.550 50000 0.050 0 0.050 ... ... 503
0 ... ... 43.550 -4 39.550 52000 0.075 0.025 0.050 ... ... 134
0 ... ... 41.550 -4 37.550 54000 0.075 0 0.075 ... ... 292
0 ... ... 39.550 -4 35.550 56000 0.100 0.025 0.075 ... ... 80
3 ... ... 37.550 -3.975 33.575 58000 0.100 0.025 0.075 ... ... 124
1 ... ... 35.550 -3.975 31.575 60000 0.125 0.025 0.100 ... ... 7046
0 ... ... 33.575 -3.975 29.600 62000 0.150 0.050 0.100 ... ... 75
0 ... ... 31.575 -3.950 27.625 64000 0.175 0.050 0.125 ... ... 190
0 ... ... 29.600 -3.925 25.675 66000 0.225 0.075 0.150 ... ... 442
0 ... ... 27.625 -3.900 23.725 68000 0.275 0.100 0.175 ... ... 390
0 ... ... 25.650 -3.850 21.800 70000 0.350 0.150 0.200 0.350 0.350 398
0 ... ... 23.700 -3.800 19.900 72000 0.450 0.200 0.250 0.425 0.425 672
0 ... ... 22.725 -3.775 18.950 73000 0.500 0.225 0.275 0.500 0.475 27
0 ... ... 21.750 -3.725 18.025 74000 0.550 0.250 0.300 ... ... 646
37 ... ... 20.800 -3.700 17.100 75000 0.625 0.275 0.350 0.625 0.625 88
0 ... ... 19.825 -3.650 16.175 76000 0.700 0.325 0.375 0.725 0.550 649
0 ... ... 18.875 -3.600 15.275 77000 0.800 0.375 0.425 0.575 0.575 92
0 ... ... 17.950 -3.575 14.375 78000 0.900 0.400 0.500 0.850 0.850 1189
0 14.700 14.700 17.025 -3.550 13.475 79000 1 0.450 0.550 1.025 1.025 124
416 ... ... 16.100 -3.475 12.625 80000 1.125 0.500 0.625 1.175 0.825 8811
0 ... ... 15.175 -3.400 11.775 81000 1.275 0.550 0.725 1.275 0.975 63
1 ... ... 14.275 -3.325 10.950 82000 1.450 0.625 0.825 1.400 1.250 1349
2 ... ... 13.400 -3.250 10.150 83000 1.650 0.725 0.925 1.675 1.250 140
4 10.250 10.250 12.525 -3.150 9.375 84000 1.875 0.825 1.050 1.900 1.375 1868
4 ... ... 11.675 -3.075 8.600 85000 2.100 0.925 1.175 2.075 1.575 4190
10 ... ... 10.825 -2.950 7.875 86000 2.375 1.025 1.350 1.850 1.850 2659
0 ... ... 10.025 -2.850 7.175 87000 2.650 1.125 1.525 2.625 2.600 466
18 ... ... 9.225 -2.700 6.525 88000 3 1.275 1.725 2.975 2.600 4373
6 6.775 5.975 8.475 -2.575 5.900 89000 3.375 1.400 1.975 2.650 2.350 131
48 5.400 5.400 7.750 -2.425 5.325 90000 3.775 1.525 2.250 3.825 2.650 6160
3 5.150 5.150 7.050 -2.275 4.775 91000 4.225 1.675 2.550 3.800 3 182
161 4.700 4.250 6.400 -2.125 4.275 92000 4.700 1.825 2.875 4.700 4.025 4230
15 4.475 4.475 5.775 -1.975 3.800 93000 5.225 2 3.225 4.900 4.900 218
421 4.325 3.475 5.150 -1.775 3.375 94000 5.800 2.175 3.625 5.775 5.425 2727
46 3.400 3.125 4.575 -1.600 2.975 95000 6.400 2.350 4.050 6.275 6.275 509
1837 3.350 2.550 4.050 -1.450 2.600 96000 7.025 2.525 4.500 6.600 6.350 3861
543 2.925 2.925 3.550 -1.300 2.250 97000 7.675 2.675 5 7.575 7.125 240
2147 2.500 1.925 3.100 -1.150 1.950 98000 8.350 2.800 5.550 7.850 7.850 3387
114 2.100 1.775 2.700 -1.025 1.675 99000 9.075 2.950 6.125 8.700 8.700 1005
5161 1.800 1.425 2.350 -0.925 1.425 100000 9.825 3.075 6.750 8.375 8.275 2520
324 ... ... 2 -0.775 1.225 101000 10.625 3.200 7.425 ... ... 37
2516 1.325 1.050 1.725 -0.650 1.075 102000 11.450 3.325 8.125 ... ... 1722
374 1.175 0.925 1.475 -0.550 0.925 103000 12.300 3.425 8.875 ... ... 2
4334 0.975 0.775 1.250 -0.450 0.800 104000 13.175 3.525 9.650 11.600 11.600 1685
1996 0.700 0.700 1.050 -0.375 0.675 105000 14.050 3.600 10.450 ... ... 1
5086 0.725 0.550 0.900 -0.325 0.575 106000 14.950 3.650 11.300 14.300 12.900 340
144 0.500 0.500 0.775 -0.300 0.475 107000 15.850 3.700 12.150 15.350 15.350 2
1858 0.600 0.425 0.675 -0.250 0.425 108000 16.800 3.750 13.050 14.400 14.400 77
415 ... ... 0.575 -0.200 0.375 109000 17.750 3.800 13.950 16.700 16.700 1
5598 0.400 0.350 0.500 -0.150 0.350 110000 18.700 3.850 14.850 ... ... 672
27 ... ... 0.425 -0.125 0.300 111000 19.650 3.875 15.775 19.125 19.125 3
1025 0.300 0.300 0.350 -0.075 0.275 112000 20.625 3.900 16.725 19.275 19.275 1
28 ... ... 0.300 -0.075 0.225 113000 21.575 3.900 17.675 ... ... 14
1009 0.200 0.200 0.250 -0.050 0.200 114000 22.550 3.925 18.625 21.800 21.800 31
50 0.175 0.150 0.225 -0.050 0.175 115000 23.525 3.950 19.575 ... ... 24
465 ... ... 0.175 -0.025 0.150 116000 24.500 3.950 20.550 ... ... 10
102 ... ... 0.150 -0.025 0.125 117000 25.500 3.975 21.525 ... ... 0
550 0.125 0.125 0.125 0 0.125 118000 26.475 3.975 22.500 ... ... 10
5 ... ... 0.125 -0.025 0.100 119000 27.475 4 23.475 ... ... 0
2437 0.100 0.100 0.100 0 0.100 120000 28.450 3.975 24.475 ... ... 74
3 ... ... 0.100 -0.025 0.075 121000 29.450 3.975 25.475 ... ... 0
186 ... ... 0.075 0 0.075 122000 30.450 4 26.450 ... ... 0
0 ... ... 0.075 0 0.075 123000 31.450 4 27.450 ... ... 1
259 ... ... 0.050 0.025 0.075 124000 32.450 4 28.450 ... ... 3
314 ... ... 0.050 0 0.050 126000 34.450 4 30.450 ... ... 0
119 ... ... 0.050 0 0.050 128000 36.450 4 32.450 ... ... 0
132 ... ... 0.025 0.025 0.050 130000 38.450 4 34.450 ... ... 0
17 ... ... 0.025 0.025 0.050 132000 40.450 4 36.450 ... ... 0
50 ... ... 0.025 0 0.025 134000 42.450 4 38.450 ... ... 0
16 ... ... 0.025 0 0.025 136000 44.450 4 40.450 ... ... 0
291 ... ... 0.025 0 0.025 138000 46.450 4 42.450 ... ... 0
135 ... ... 0.025 0 0.025 140000 48.450 4 44.450 ... ... 0
89 ... ... 0.025 0 0.025 142000 50.450 4 46.450 ... ... 0
0 ... ... 0.025 -0.013 0.013 144000 52.450 4 48.450 ... ... 0
126 ... ... 0.025 -0.013 0.013 146000 54.450 4 50.450 ... ... 0
165 ... ... 0.025 -0.013 0.013 148000 56.450 4 52.450 ... ... 0
450 ... ... 0.013 0 0.013 150000 58.450 4 54.450 ... ... 0
83 ... ... 0.013 0 0.013 152000 60.450 4 56.450 ... ... 0
100 ... ... 0.013 0 0.013 154000 62.450 4 58.450 ... ... 0
0 ... ... 0.013 0 0.013 156000 64.450 4 60.450 ... ... 0
83 ... ... 0.013 0 0.013 158000 66.450 4 62.450 ... ... 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.