DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 150.525
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 3.525 94.525 56000 0.013 0 0.013 ... ... 0
0 ... ... 89 3.525 92.525 58000 0.013 0 0.013 ... ... 0
0 ... ... 87 3.525 90.525 60000 0.013 0 0.013 ... ... 0
0 ... ... 85 3.525 88.525 62000 0.013 0 0.013 ... ... 0
0 ... ... 83 3.525 86.525 64000 0.013 0 0.013 ... ... 0
0 ... ... 81 3.525 84.525 66000 0.013 0 0.013 ... ... 0
0 ... ... 79 3.525 82.525 68000 0.013 0 0.013 ... ... 0
0 ... ... 77 3.525 80.525 70000 0.013 0 0.013 ... ... 0
0 ... ... 75 3.525 78.525 72000 0.013 0 0.013 ... ... 0
0 ... ... 73 3.525 76.525 74000 0.013 0 0.013 ... ... 0
0 ... ... 71 3.525 74.525 76000 0.013 0 0.013 ... ... 0
0 ... ... 69 3.525 72.525 78000 0.013 0 0.013 ... ... 0
0 ... ... 67 3.525 70.525 80000 0.013 0 0.013 ... ... 0
0 ... ... 65 3.525 68.525 82000 0.013 0 0.013 ... ... 0
0 ... ... 63 3.525 66.525 84000 0.013 0 0.013 ... ... 0
0 ... ... 61 3.525 64.525 86000 0.013 0 0.013 ... ... 0
0 ... ... 59 3.525 62.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 57 3.525 60.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 55 3.525 58.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 53 3.525 56.525 94000 0.013 0 0.013 ... ... 0
0 ... ... 51 3.525 54.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 49 3.525 52.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 47 3.525 50.525 100000 0.013 0 0.013 ... ... 50
0 ... ... 45 3.525 48.525 102000 0.013 0 0.013 ... ... 29
0 ... ... 43 3.525 46.525 104000 0.013 0 0.013 ... ... 60
0 ... ... 41 3.525 44.525 106000 0.013 0 0.013 ... ... 50
0 ... ... 39 3.525 42.525 108000 0.013 -0.013 0.025 ... ... 20
0 ... ... 37 3.525 40.525 110000 0.025 0 0.025 ... ... 51
15 ... ... 35 3.525 38.525 112000 0.025 -0.025 0.050 ... ... 58
54 ... ... 33 3.525 36.525 114000 0.050 0 0.050 ... ... 190
135 ... ... 31 3.525 34.525 116000 0.075 -0.025 0.100 ... ... 11
51 ... ... 29.025 3.500 32.525 118000 0.100 -0.050 0.150 ... ... 0
42 ... ... 27.100 3.450 30.550 120000 0.150 -0.075 0.225 ... ... 15
51 ... ... 25.175 3.450 28.625 122000 0.225 -0.075 0.300 ... ... 114
20 ... ... 23.300 3.400 26.700 124000 0.325 -0.125 0.450 ... ... 0
160 ... ... 21.475 3.350 24.825 126000 0.450 -0.150 0.600 ... ... 119
4 ... ... 19.700 3.300 23 128000 0.625 -0.200 0.825 ... ... 30
20 ... ... 17.975 3.250 21.225 130000 0.825 -0.275 1.100 ... ... 55
1 ... ... 16.325 3.150 19.475 132000 1.075 -0.350 1.425 ... ... 95
18 ... ... 14.750 3.050 17.800 134000 1.400 -0.450 1.850 ... ... 25
40 ... ... 13.250 2.975 16.225 136000 1.800 -0.525 2.325 ... ... 115
0 ... ... 11.800 2.900 14.700 138000 2.275 -0.600 2.875 ... ... 0
45 ... ... 10.450 2.800 13.250 140000 2.800 -0.700 3.500 ... ... 0
90 ... ... 9.200 2.650 11.850 142000 3.400 -0.825 4.225 ... ... 10
0 ... ... 8.025 2.450 10.475 144000 4 -1.050 5.050 ... ... 0
80 ... ... 6.975 2.150 9.125 146000 4.650 -1.325 5.975 ... ... 1
10 ... ... 6 1.850 7.850 148000 5.350 -1.650 7 ... ... 0
10 ... ... 5.150 1.550 6.700 150000 6.175 -1.950 8.125 ... ... 0
55 ... ... 4.375 1.325 5.700 152000 7.150 -2.175 9.325 ... ... 0
5 ... ... 3.700 1.100 4.800 154000 8.250 -2.400 10.650 ... ... 0
100 ... ... 3.100 0.950 4.050 156000 9.475 -2.550 12.025 ... ... 0
0 ... ... 2.600 0.825 3.425 158000 10.825 -2.675 13.500 ... ... 0
0 ... ... 2.150 0.725 2.875 160000 12.275 -2.775 15.050 ... ... 0
0 ... ... 1.775 0.650 2.425 162000 13.825 -2.850 16.675 ... ... 0
0 ... ... 1.450 0.600 2.050 164000 15.425 -2.900 18.325 ... ... 0
0 ... ... 1.200 0.550 1.750 166000 17.100 -2.950 20.050 ... ... 0
0 ... ... 0.975 0.500 1.475 168000 18.825 -3 21.825 ... ... 0
0 ... ... 0.775 0.425 1.200 170000 20.550 -3.075 23.625 ... ... 0
0 ... ... 0.625 0.350 0.975 172000 22.300 -3.175 25.475 ... ... 0
0 ... ... 0.500 0.300 0.800 174000 24.125 -3.200 27.325 ... ... 0
0 ... ... 0.400 0.225 0.625 176000 25.950 -3.275 29.225 ... ... 0
0 ... ... 0.300 0.200 0.500 178000 27.825 -3.325 31.150 ... ... 0
0 ... ... 0.250 0.150 0.400 180000 29.725 -3.375 33.100 ... ... 0
0 ... ... 0.175 0.150 0.325 182000 31.625 -3.425 35.050 ... ... 0
0 ... ... 0.150 0.100 0.250 184000 33.575 -3.450 37.025 ... ... 0
0 ... ... 0.100 0.100 0.200 186000 35.525 -3.475 39 ... ... 0
0 ... ... 0.075 0.075 0.150 188000 37.500 -3.500 41 ... ... 0
0 ... ... 0.075 0.050 0.125 190000 39.475 -3.525 43 ... ... 0
0 ... ... 0.050 0.050 0.100 192000 41.475 -3.525 45 ... ... 0
0 ... ... 0.050 0.025 0.075 194000 43.475 -3.525 47 ... ... 0
0 ... ... 0.025 0.025 0.050 196000 45.475 -3.525 49 ... ... 0
0 ... ... 0.025 0.025 0.050 198000 47.475 -3.525 51 ... ... 0
0 ... ... 0.025 0 0.025 200000 49.475 -3.525 53 ... ... 0
0 ... ... 0.013 0.013 0.025 202000 51.475 -3.525 55 ... ... 0
0 ... ... 0.013 0.013 0.025 204000 53.475 -3.525 57 ... ... 0
0 ... ... 0.013 0.013 0.025 206000 55.475 -3.525 59 ... ... 0
0 ... ... 0.013 0 0.013 208000 57.475 -3.525 61 ... ... 0
0 ... ... 0.013 0 0.013 210000 59.475 -3.525 63 ... ... 0
0 ... ... 0.013 0 0.013 212000 61.475 -3.525 65 ... ... 0
0 ... ... 0.013 0 0.013 214000 63.475 -3.525 67 ... ... 0
0 ... ... 0.013 0 0.013 216000 65.475 -3.525 69 ... ... 0
0 ... ... 0.013 0 0.013 218000 67.475 -3.525 71 ... ... 0
0 ... ... 0.013 0 0.013 220000 69.475 -3.525 73 ... ... 0
0 ... ... 0.013 0 0.013 222000 71.475 -3.525 75 ... ... 0
0 ... ... 0.013 0 0.013 224000 73.475 -3.525 77 ... ... 0
0 ... ... 0.013 0 0.013 226000 75.475 -3.525 79 ... ... 0
0 ... ... 0.013 0 0.013 228000 77.475 -3.525 81 ... ... 0
0 ... ... 0.013 0 0.013 230000 79.475 -3.525 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.