DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 100.350
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
0.670567 ... ... 55.875 0.475 56.350 44000 0.025 0 0.025 ... ... 0.349834
0.633423 ... ... 53.875 0.475 54.350 46000 0.025 0 0.025 ... ... 0.332092
0.598017 ... ... 51.875 0.475 52.350 48000 0.025 -0.025 0.050 ... ... 0.315098
0.564195 ... ... 49.875 0.475 50.350 50000 0.050 0 0.050 ... ... 0.323155
0.531818 ... ... 47.875 0.475 48.350 52000 0.050 0 0.050 ... ... 0.306339
0.500765 ... ... 45.875 0.475 46.350 54000 0.075 0 0.075 ... ... 0.305374
0.470931 ... ... 43.875 0.475 44.350 56000 0.100 0 0.100 ... ... 0.300542
0.442222 ... ... 41.875 0.475 42.350 58000 0.100 -0.025 0.125 ... ... 0.284197
0.414554 ... ... 39.875 0.475 40.350 60000 0.125 -0.025 0.150 ... ... 0.277219
0.387852 ... ... 37.875 0.475 38.350 62000 0.150 -0.025 0.175 ... ... 0.268846
0.362051 ... ... 35.875 0.475 36.350 64000 0.200 0 0.200 ... ... 0.265309
0.337088 ... ... 33.875 0.475 34.350 66000 0.250 0 0.250 ... ... 0.259367
0.31291 ... ... 31.900 0.450 32.350 68000 0.275 -0.025 0.300 ... ... 0.247729
0.294021 ... ... 29.925 0.475 30.400 70000 0.350 -0.025 0.375 ... ... 0.243072
0.275545 ... ... 28 0.450 28.450 72000 0.425 -0.025 0.450 ... ... 0.236459
0.259474 ... ... 26.075 0.450 26.525 74000 0.500 -0.050 0.550 ... ... 0.228421
0.245401 ... ... 24.200 0.425 24.625 76000 0.600 -0.075 0.675 ... ... 0.221548
0.232894 ... ... 22.350 0.400 22.750 78000 0.750 -0.050 0.800 ... ... 0.217167
0.223094 ... ... 20.525 0.400 20.925 80000 0.900 -0.075 0.975 ... ... 0.210743
0.215165 ... ... 18.775 0.375 19.150 82000 1.100 -0.100 1.200 ... ... 0.20569
0.208403 ... ... 17.075 0.350 17.425 84000 1.375 -0.125 1.500 ... ... 0.202582
0.203391 ... ... 15.450 0.325 15.775 86000 1.700 -0.125 1.825 ... ... 0.199362
0.199407 ... ... 13.925 0.275 14.200 88000 2.100 -0.175 2.275 ... ... 0.196828
0.197801 ... ... 12.500 0.250 12.750 90000 2.600 -0.225 2.825 ... ... 0.195484
0.195251 ... ... 11.150 0.200 11.350 92000 3.175 -0.275 3.450 ... ... 0.193991
0.194192 ... ... 9.900 0.175 10.075 94000 3.850 -0.300 4.150 4 4 0.193034
0.191973 ... ... 8.700 0.150 8.850 96000 4.600 -0.300 4.900 ... ... 0.191657
0.190131 ... ... 7.525 0.200 7.725 98000 5.400 -0.275 5.675 5.550 5.550 0.189108
0.1864 ... ... 6.350 0.275 6.625 100000 6.275 -0.200 6.475 6.300 6.300 0.186143
0.18223 ... ... 5.325 0.275 5.600 102000 7.225 -0.175 7.400 ... ... 0.182716
0.178261 ... ... 4.425 0.250 4.675 104000 8.250 -0.225 8.475 ... ... 0.178773
0.174445 ... ... 3.675 0.175 3.850 106000 9.400 -0.275 9.675 ... ... 0.175741
0.171571 ... ... 3.025 0.125 3.150 108000 10.650 -0.350 11 ... ... 0.172947
0.169859 ... ... 2.500 0.075 2.575 110000 12.025 -0.400 12.425 ... ... 0.171343
0.16794 ... ... 2.050 0.025 2.075 112000 13.500 -0.450 13.950 ... ... 0.170455
0.167951 ... ... 1.700 0 1.700 114000 15.075 -0.475 15.550 ... ... 0.170714
0.167562 ... ... 1.375 0 1.375 116000 16.750 -0.475 17.225 ... ... 0.172744
0.168185 ... ... 1.125 0 1.125 118000 18.475 -0.475 18.950 ... ... 0.175093
0.169225 ... ... 0.925 0 0.925 120000 20.250 -0.475 20.725 ... ... 0.178176
0.16971 ... ... 0.750 0 0.750 122000 22.075 -0.475 22.550 ... ... 0.182493
0.171492 ... ... 0.600 0.025 0.625 124000 23.925 -0.475 24.400 ... ... 0.187155
0.171609 ... ... 0.500 0 0.500 126000 25.825 -0.475 26.300 ... ... 0.193994
0.171882 ... ... 0.400 0 0.400 128000 27.750 -0.450 28.200 ... ... 0.201909
0.172795 ... ... 0.325 0 0.325 130000 29.675 -0.475 30.150 ... ... 0.209457
0.171997 ... ... 0.275 -0.025 0.250 132000 31.650 -0.475 32.125 ... ... 0.220069
0.17258 ... ... 0.225 -0.025 0.200 134000 33.650 -0.475 34.125 ... ... 0.232183
0.175735 ... ... 0.175 0 0.175 136000 35.650 -0.475 36.125 ... ... 0.244123
0.178148 ... ... 0.150 0 0.150 138000 37.650 -0.475 38.125 ... ... 0.255897
0.179679 ... ... 0.125 0 0.125 140000 39.650 -0.475 40.125 ... ... 0.267507
0.180105 ... ... 0.100 0 0.100 142000 41.650 -0.475 42.125 ... ... 0.27896
0.179018 ... ... 0.100 -0.025 0.075 144000 43.650 -0.475 44.125 ... ... 0.29026
0.184778 ... ... 0.075 0 0.075 146000 45.650 -0.475 46.125 ... ... 0.301411
0.19043 ... ... 0.075 0 0.075 148000 47.650 -0.475 48.125 ... ... 0.312418
0.186351 ... ... 0.050 0 0.050 150000 49.650 -0.475 50.125 ... ... 0.323285
0.1916 ... ... 0.050 0 0.050 152000 51.650 -0.475 52.125 ... ... 0.334014
0.196759 ... ... 0.050 0 0.050 154000 53.650 -0.475 54.125 ... ... 0.344611
0.201832 ... ... 0.050 0 0.050 156000 55.650 -0.475 56.125 ... ... 0.355079
0.196242 ... ... 0.025 0 0.025 160000 59.650 -0.475 60.125 ... ... 0.37564
0.218334 ... ... 0.025 0 0.025 170000 69.650 -0.475 70.125 ... ... 0.425005
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.