DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 147
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 ... ... 98 -7 91 56000 0.013 0 0.013 ... ... 0
0 ... ... 96 -7 89 58000 0.013 0 0.013 ... ... 0
0 ... ... 94 -7 87 60000 0.013 0 0.013 ... ... 0
0 ... ... 92 -7 85 62000 0.013 0 0.013 ... ... 0
0 ... ... 90 -7 83 64000 0.013 0 0.013 ... ... 0
0 ... ... 88 -7 81 66000 0.013 0 0.013 ... ... 0
0 ... ... 86 -7 79 68000 0.013 0 0.013 ... ... 0
0 ... ... 84 -7 77 70000 0.013 0 0.013 ... ... 0
0 ... ... 82 -7 75 72000 0.013 0 0.013 ... ... 0
0 ... ... 80 -7 73 74000 0.013 0 0.013 ... ... 0
0 ... ... 78 -7 71 76000 0.013 0 0.013 ... ... 0
0 ... ... 76 -7 69 78000 0.013 0 0.013 ... ... 0
0 ... ... 74 -7 67 80000 0.013 0 0.013 ... ... 0
0 ... ... 72 -7 65 82000 0.013 0 0.013 ... ... 0
0 ... ... 70 -7 63 84000 0.013 0 0.013 ... ... 0
0 ... ... 68 -7 61 86000 0.013 0 0.013 ... ... 0
0 ... ... 66 -7 59 88000 0.013 0 0.013 ... ... 0
0 ... ... 64 -7 57 90000 0.013 0 0.013 ... ... 0
0 ... ... 62 -7 55 92000 0.013 0 0.013 ... ... 0
0 ... ... 60 -7 53 94000 0.013 0 0.013 ... ... 0
0 ... ... 58 -7 51 96000 0.013 0 0.013 ... ... 0
0 ... ... 56 -7 49 98000 0.013 0 0.013 ... ... 0
0 ... ... 54 -7 47 100000 0.013 0 0.013 ... ... 50
0 ... ... 52 -7 45 102000 0.013 0 0.013 ... ... 29
0 ... ... 50 -7 43 104000 0.013 0 0.013 ... ... 60
0 ... ... 48 -7 41 106000 0.013 0 0.013 ... ... 50
0 ... ... 46 -7 39 108000 0.025 0 0.025 ... ... 20
0 ... ... 44 -7 37 110000 0.025 0 0.025 ... ... 51
15 ... ... 42 -7 35 112000 0.050 0.025 0.025 ... ... 58
54 ... ... 40 -7 33 114000 0.075 0.025 0.050 ... ... 190
135 ... ... 38 -7 31 116000 0.125 0.050 0.075 ... ... 11
51 ... ... 36 -6.950 29.050 118000 0.175 0.050 0.125 ... ... 0
42 ... ... 34.025 -6.900 27.125 120000 0.275 0.100 0.175 ... ... 15
51 ... ... 32.075 -6.850 25.225 122000 0.375 0.150 0.225 ... ... 114
20 ... ... 30.150 -6.775 23.375 124000 0.525 0.200 0.325 ... ... 0
160 ... ... 28.275 -6.700 21.575 126000 0.725 0.275 0.450 ... ... 48
4 ... ... 26.425 -6.600 19.825 128000 0.950 0.350 0.600 ... ... 30
20 ... ... 24.600 -6.475 18.125 130000 1.250 0.475 0.775 ... ... 45
1 ... ... 22.850 -6.350 16.500 132000 1.600 0.600 1 ... ... 50
18 ... ... 21.125 -6.200 14.925 134000 2.050 0.750 1.300 ... ... 5
40 ... ... 19.475 -6.025 13.450 136000 2.550 0.925 1.625 ... ... 100
0 ... ... 17.875 -5.825 12.050 138000 3.125 1.100 2.025 ... ... 0
45 ... ... 16.350 -5.600 10.750 140000 3.800 1.325 2.475 ... ... 0
70 ... ... 14.900 -5.375 9.525 142000 4.575 1.575 3 ... ... 10
0 ... ... 13.525 -5.125 8.400 144000 ... ... 5.425 5 ... 0
105 ... ... 12.200 -4.850 7.350 146000 6.375 2.100 4.275 ... ... 1
0 ... ... 11 -4.575 6.425 148000 7.400 2.350 5.050 ... ... 0
0 ... ... 9.850 -4.300 5.550 150000 8.525 2.650 5.875 ... ... 0
0 ... ... 8.775 -3.975 4.800 152000 9.750 2.950 6.800 ... ... 0
0 ... ... 7.800 -3.700 4.100 154000 11.050 3.250 7.800 ... ... 0
100 ... ... 6.900 -3.400 3.500 156000 12.425 3.525 8.900 ... ... 0
0 ... ... 6.075 -3.100 2.975 158000 13.875 3.825 10.050 ... ... 0
0 ... ... 5.350 -2.850 2.500 160000 15.400 4.125 11.275 ... ... 0
0 ... ... 4.675 -2.575 2.100 162000 16.975 4.375 12.600 ... ... 0
0 ... ... 4.050 -2.300 1.750 164000 18.625 4.650 13.975 ... ... 0
0 ... ... 3.525 -2.075 1.450 166000 20.300 4.900 15.400 ... ... 0
0 ... ... 3.025 -1.825 1.200 168000 22.050 5.150 16.900 ... ... 0
0 ... ... 2.600 -1.625 0.975 170000 23.825 5.350 18.475 ... ... 0
0 ... ... 2.225 -1.425 0.800 172000 25.625 5.550 20.075 ... ... 0
0 ... ... 1.900 -1.250 0.650 174000 27.475 5.725 21.750 ... ... 0
0 ... ... 1.625 -1.100 0.525 176000 29.350 5.900 23.450 ... ... 0
0 ... ... 1.375 -0.950 0.425 178000 31.250 6.075 25.175 ... ... 0
0 ... ... 1.150 -0.800 0.350 180000 33.150 6.200 26.950 ... ... 0
0 ... ... 0.975 -0.700 0.275 182000 35.100 6.325 28.775 ... ... 0
0 ... ... 0.800 -0.575 0.225 184000 37.050 6.450 30.600 ... ... 0
0 ... ... 0.675 -0.500 0.175 186000 39.025 6.575 32.450 ... ... 0
0 ... ... 0.550 -0.425 0.125 188000 41 6.650 34.350 ... ... 0
0 ... ... 0.475 -0.375 0.100 190000 43 6.750 36.250 ... ... 0
0 ... ... 0.375 -0.300 0.075 192000 45 6.825 38.175 ... ... 0
0 ... ... 0.325 -0.250 0.075 194000 47 6.900 40.100 ... ... 0
0 ... ... 0.250 -0.200 0.050 196000 49 6.925 42.075 ... ... 0
0 ... ... 0.200 -0.150 0.050 198000 51 6.975 44.025 ... ... 0
0 ... ... 0.175 -0.150 0.025 200000 53 7 46 ... ... 0
0 ... ... 0.150 -0.125 0.025 202000 55 7 48 ... ... 0
0 ... ... 0.125 -0.100 0.025 204000 57 7 50 ... ... 0
0 ... ... 0.100 -0.075 0.025 206000 59 7 52 ... ... 0
0 ... ... 0.075 -0.063 0.013 208000 61 7 54 ... ... 0
0 ... ... 0.050 -0.038 0.013 210000 63 7 56 ... ... 0
0 ... ... 0.050 -0.038 0.013 212000 65 7 58 ... ... 0
0 ... ... 0.050 -0.038 0.013 214000 67 7 60 ... ... 0
0 ... ... 0.025 -0.013 0.013 216000 69 7 62 ... ... 0
0 ... ... 0.025 -0.013 0.013 218000 71 7 64 ... ... 0
0 ... ... ... ... 0.013 220000 73 ... ... ... ... 0
0 ... ... ... ... 0.013 222000 75 ... ... ... ... 0
0 ... ... ... ... 0.013 224000 77 ... ... ... ... 0
0 ... ... ... ... 0.013 226000 79 ... ... ... ... 0
0 ... ... ... ... 0.013 228000 81 ... ... ... ... 0
0 ... ... ... ... 0.013 230000 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.