DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 142.600
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
0 ... ... 91 -5 86 56000 0.013 0 0.013 ... ... 0
0 ... ... 89 -5 84 58000 0.013 0 0.013 ... ... 0
0 ... ... 87 -5 82 60000 0.013 0 0.013 ... ... 0
0 ... ... 85 -5 80 62000 0.013 0 0.013 ... ... 0
0 ... ... 83 -5 78 64000 0.013 0 0.013 ... ... 0
0 ... ... 81 -5 76 66000 0.013 0 0.013 ... ... 0
0 ... ... 79 -5 74 68000 0.013 0 0.013 ... ... 0
0 ... ... 77 -5 72 70000 0.013 0 0.013 ... ... 0
0 ... ... 75 -5 70 72000 0.013 0 0.013 ... ... 0
0 ... ... 73 -5 68 74000 0.013 0 0.013 ... ... 0
0 ... ... 71 -5 66 76000 0.013 0 0.013 ... ... 0
0 ... ... 69 -5 64 78000 0.013 0 0.013 ... ... 0
0 ... ... 67 -5 62 80000 0.013 0 0.013 ... ... 0
0 ... ... 65 -5 60 82000 0.013 0 0.013 ... ... 0
0 ... ... 63 -5 58 84000 0.013 0 0.013 ... ... 0
0 ... ... 61 -5 56 86000 0.013 0 0.013 ... ... 0
0 ... ... 59 -5 54 88000 0.013 0 0.013 ... ... 0
0 ... ... 57 -5 52 90000 0.013 0 0.013 ... ... 0
0 ... ... 55 -5 50 92000 0.013 0 0.013 ... ... 0
0 ... ... 53 -5 48 94000 0.013 0 0.013 ... ... 0
0 ... ... 51 -5 46 96000 0.013 0 0.013 ... ... 0
0 ... ... 49 -5 44 98000 0.013 0 0.013 ... ... 0
0 ... ... 47 -5 42 100000 0.013 0 0.013 ... ... 50
0 ... ... 45 -5 40 102000 0.013 0 0.013 ... ... 29
0 ... ... 43 -5 38 104000 0.025 0.013 0.013 ... ... 60
0 ... ... 41 -5 36 106000 0.025 0.013 0.013 ... ... 50
0 ... ... 39 -5 34 108000 0.050 0.025 0.025 ... ... 20
0 ... ... 37 -5 32 110000 0.075 0.050 0.025 ... ... 51
15 ... ... 35 -4.975 30.025 112000 0.125 0.075 0.050 ... ... 58
54 ... ... 33 -4.950 28.050 114000 0.200 0.125 0.075 ... ... 190
135 ... ... 31 -4.875 26.125 116000 0.275 0.150 0.125 ... ... 11
51 ... ... 29.050 -4.800 24.250 118000 0.400 0.225 0.175 ... ... 0
42 ... ... 27.125 -4.725 22.400 120000 0.550 0.275 0.275 ... ... 15
51 ... ... 25.225 -4.625 20.600 122000 0.750 0.375 0.375 ... ... 114
20 ... ... 23.375 -4.525 18.850 124000 1 0.475 0.525 ... ... 0
160 ... ... 21.575 -4.400 17.175 126000 1.300 0.575 0.725 ... ... 48
4 ... ... 19.825 -4.250 15.575 128000 1.675 0.725 0.950 ... ... 30
20 ... ... 18.125 -4.075 14.050 130000 2.150 0.900 1.250 ... ... 45
1 ... ... 16.500 -3.900 12.600 132000 2.675 1.075 1.600 ... ... 50
18 ... ... 14.925 -3.700 11.225 134000 3.300 1.250 2.050 ... ... 5
40 ... ... 13.450 -3.500 9.950 136000 4 1.450 2.550 5 5 105
0 ... ... 12.050 -3.300 8.750 138000 4.775 1.650 3.125 ... ... 0
45 ... ... 10.750 -3.125 7.625 140000 5.650 1.850 3.800 ... ... 0
70 ... ... 9.525 -2.900 6.625 142000 6.625 2.050 4.575 ... ... 10
0 ... ... 8.400 -2.700 5.700 144000 7.700 2.275 5.425 ... ... 0
105 ... ... 7.350 -2.475 4.875 146000 8.850 2.475 6.375 ... ... 1
10 4.500 4.500 6.425 -2.275 4.150 148000 10.100 2.700 7.400 ... ... 0
0 ... ... 5.550 -2.050 3.500 150000 11.450 2.925 8.525 ... ... 0
0 ... ... 4.800 -1.850 2.950 152000 12.850 3.100 9.750 ... ... 0
0 ... ... 4.100 -1.650 2.450 154000 14.350 3.300 11.050 ... ... 0
100 ... ... 3.500 -1.450 2.050 156000 15.925 3.500 12.425 ... ... 0
0 ... ... 2.975 -1.300 1.675 158000 17.550 3.675 13.875 ... ... 0
0 ... ... 2.500 -1.125 1.375 160000 19.250 3.850 15.400 ... ... 0
0 ... ... 2.100 -0.975 1.125 162000 20.975 4 16.975 ... ... 0
0 ... ... 1.750 -0.825 0.925 164000 22.750 4.125 18.625 ... ... 0
0 ... ... 1.450 -0.700 0.750 166000 24.575 4.275 20.300 ... ... 0
0 ... ... 1.200 -0.600 0.600 168000 26.425 4.375 22.050 ... ... 0
0 ... ... 0.975 -0.500 0.475 170000 28.300 4.475 23.825 ... ... 0
0 ... ... 0.800 -0.425 0.375 172000 30.200 4.575 25.625 ... ... 0
0 ... ... 0.650 -0.350 0.300 174000 32.125 4.650 27.475 ... ... 0
0 ... ... 0.525 -0.300 0.225 176000 34.075 4.725 29.350 ... ... 0
0 ... ... 0.425 -0.250 0.175 178000 36.025 4.775 31.250 ... ... 0
0 ... ... 0.350 -0.200 0.150 180000 38 4.850 33.150 ... ... 0
0 ... ... 0.275 -0.150 0.125 182000 40 4.900 35.100 ... ... 0
0 ... ... 0.225 -0.150 0.075 184000 42 4.950 37.050 ... ... 0
0 ... ... 0.175 -0.100 0.075 186000 44 4.975 39.025 ... ... 0
0 ... ... 0.125 -0.075 0.050 188000 46 5 41 ... ... 0
0 ... ... 0.100 -0.050 0.050 190000 48 5 43 ... ... 0
0 ... ... 0.075 -0.050 0.025 192000 50 5 45 ... ... 0
0 ... ... 0.075 -0.050 0.025 194000 52 5 47 ... ... 0
0 ... ... 0.050 -0.025 0.025 196000 54 5 49 ... ... 0
0 ... ... 0.050 -0.025 0.025 198000 56 5 51 ... ... 0
0 ... ... 0.025 -0.013 0.013 200000 58 5 53 ... ... 0
0 ... ... 0.025 -0.013 0.013 202000 60 5 55 ... ... 0
0 ... ... 0.025 -0.013 0.013 204000 62 5 57 ... ... 0
0 ... ... 0.025 -0.013 0.013 206000 64 5 59 ... ... 0
0 ... ... 0.013 0 0.013 208000 66 5 61 ... ... 0
0 ... ... 0.013 0 0.013 210000 68 5 63 ... ... 0
0 ... ... 0.013 0 0.013 212000 70 5 65 ... ... 0
0 ... ... 0.013 0 0.013 214000 72 5 67 ... ... 0
0 ... ... 0.013 0 0.013 216000 74 5 69 ... ... 0
0 ... ... 0.013 0 0.013 218000 76 5 71 ... ... 0
0 ... ... 0.013 0 0.013 220000 78 5 73 ... ... 0
0 ... ... 0.013 0 0.013 222000 80 5 75 ... ... 0
0 ... ... 0.013 0 0.013 224000 82 5 77 ... ... 0
0 ... ... 0.013 0 0.013 226000 84 5 79 ... ... 0
0 ... ... 0.013 0 0.013 228000 86 5 81 ... ... 0
0 ... ... 0.013 0 0.013 230000 88 5 83 ... ... 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.