DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 102.325
Expiration Date: 06/12/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 58.525 -0.200 58.325 44000 0.050 0 0.050 ... ... 0
0 ... ... 56.525 -0.200 56.325 46000 0.050 0 0.050 ... ... 1
0 ... ... 54.525 -0.200 54.325 48000 0.050 0 0.050 ... ... 196
0 ... ... 52.525 -0.200 52.325 50000 0.075 0 0.075 ... ... 867
0 ... ... 50.525 -0.200 50.325 52000 0.075 0 0.075 ... ... 198
0 ... ... 48.525 -0.200 48.325 54000 0.075 -0.025 0.100 ... ... 266
0 ... ... 46.525 -0.200 46.325 56000 0.100 0 0.100 ... ... 99
0 ... ... 44.525 -0.200 44.325 58000 0.100 0 0.100 ... ... 0
0 ... ... 42.525 -0.200 42.325 60000 0.125 0 0.125 0.100 0.100 5822
0 ... ... 40.525 -0.200 40.325 62000 0.150 0 0.150 ... ... 93
0 ... ... 38.525 -0.200 38.325 64000 0.150 0 0.150 ... ... 223
0 ... ... 36.525 -0.200 36.325 66000 0.175 0 0.175 ... ... 288
0 ... ... 34.550 -0.200 34.350 68000 0.200 0 0.200 0.200 0.200 439
0 ... ... 32.550 -0.200 32.350 70000 0.225 0 0.225 ... ... 1015
0 ... ... 30.575 -0.200 30.375 72000 0.250 0 0.250 ... ... 4
0 ... ... 28.600 -0.200 28.400 74000 0.275 0 0.275 ... ... 238
0 ... ... 26.650 -0.200 26.450 76000 0.325 0 0.325 ... ... 244
0 ... ... 24.700 -0.200 24.500 78000 0.375 0 0.375 ... ... 506
0 ... ... 22.775 -0.200 22.575 80000 0.450 0 0.450 ... ... 1228
0 ... ... 20.875 -0.200 20.675 82000 0.550 0 0.550 ... ... 1383
0 ... ... 19.025 -0.200 18.825 84000 0.675 0 0.675 ... ... 1739
0 ... ... 17.200 -0.200 17 86000 0.850 0 0.850 0.875 0.875 2129
0 ... ... 15.425 -0.175 15.250 88000 1.075 0 1.075 1.025 1.025 1833
1 ... ... 13.750 -0.200 13.550 90000 1.375 0.025 1.350 1.400 1.400 1234
0 ... ... 12.150 -0.200 11.950 92000 1.750 0 1.750 1.775 1.775 822
13 ... ... 10.650 -0.200 10.450 94000 2.225 0 2.225 ... ... 1518
590 ... ... 9.250 -0.200 9.050 96000 2.800 0 2.800 2.875 2.875 2148
1227 ... ... 7.925 -0.150 7.775 98000 3.500 0.025 3.475 ... ... 4702
970 ... ... 6.725 -0.150 6.575 100000 4.275 0.025 4.250 4.350 4.300 3343
1887 ... ... 5.625 -0.150 5.475 102000 5.150 0.050 5.100 ... ... 3048
1799 ... ... 4.600 -0.150 4.450 104000 6.125 0.050 6.075 ... ... 623
2980 ... ... 3.700 -0.150 3.550 106000 7.175 0.025 7.150 ... ... 36
3254 ... ... 2.950 -0.150 2.800 108000 8.400 0.050 8.350 ... ... 4
3283 2.150 2.150 2.300 -0.125 2.175 110000 9.750 0.075 9.675 ... ... 0
1567 ... ... 1.775 -0.075 1.700 112000 11.250 0.100 11.150 ... ... 0
577 ... ... 1.375 -0.075 1.300 114000 12.850 0.125 12.725 ... ... 0
782 ... ... 1.075 -0.050 1.025 116000 14.550 0.150 14.400 ... ... 0
189 ... ... 0.825 -0.025 0.800 118000 16.325 0.175 16.150 ... ... 0
383 ... ... 0.650 -0.025 0.625 120000 18.125 0.175 17.950 ... ... 0
111 ... ... 0.525 -0.025 0.500 122000 20 0.175 19.825 ... ... 0
81 ... ... 0.425 -0.025 0.400 124000 21.900 0.175 21.725 ... ... 0
42 ... ... 0.350 -0.025 0.325 126000 23.800 0.175 23.625 ... ... 0
2 ... ... 0.275 -0.025 0.250 128000 25.750 0.175 25.575 ... ... 0
0 ... ... 0.225 -0.025 0.200 130000 27.725 0.200 27.525 ... ... 0
0 ... ... 0.200 -0.025 0.175 132000 29.700 0.200 29.500 ... ... 0
0 ... ... 0.175 -0.025 0.150 134000 31.675 0.200 31.475 ... ... 0
3 ... ... 0.150 -0.025 0.125 136000 33.675 0.200 33.475 ... ... 0
0 ... ... 0.125 0 0.125 138000 35.675 0.200 35.475 ... ... 0
0 ... ... 0.125 -0.025 0.100 140000 37.675 0.200 37.475 ... ... 0
1 ... ... 0.100 0 0.100 142000 39.675 0.200 39.475 ... ... 0
0 ... ... 0.075 0.025 0.100 144000 41.675 0.200 41.475 ... ... 0
350 ... ... 0.075 0 0.075 146000 43.675 0.200 43.475 ... ... 0
0 ... ... 0.075 0 0.075 148000 45.675 0.200 45.475 ... ... 0
700 ... ... 0.050 0 0.050 150000 47.675 0.200 47.475 ... ... 0
0 ... ... 0.050 0 0.050 152000 49.675 0.200 49.475 ... ... 0
0 ... ... 0.050 0 0.050 154000 51.675 0.200 51.475 ... ... 0
0 ... ... 0.050 0 0.050 156000 53.675 0.200 53.475 ... ... 0
0 ... ... 0.025 0 0.025 160000 57.675 0.200 57.475 ... ... 0
100 ... ... 0.025 0 0.025 170000 67.675 0.200 67.475 ... ... 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.