DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 99.700
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 ... ... 56.850 -0.075 56.775 44000 0.025 -0.025 0.050 ... ... 0
0 ... ... 54.850 -0.075 54.775 46000 0.050 0 0.050 ... ... 0
0 ... ... 52.850 -0.075 52.775 48000 0.050 0 0.050 ... ... 196
0 ... ... 50.850 -0.075 50.775 50000 0.050 0 0.050 ... ... 0
0 ... ... 48.850 -0.075 48.775 52000 0.075 0 0.075 ... ... 0
0 ... ... 46.850 -0.075 46.775 54000 0.075 0 0.075 ... ... 265
0 ... ... 44.850 -0.075 44.775 56000 0.100 0 0.100 ... ... 0
0 ... ... 42.850 -0.075 42.775 58000 0.100 0 0.100 ... ... 0
0 ... ... 40.850 -0.075 40.775 60000 0.150 0.025 0.125 0.150 0.150 1250
0 ... ... 38.850 -0.075 38.775 62000 0.150 0 0.150 ... ... 0
0 ... ... 36.850 -0.075 36.775 64000 0.175 0 0.175 0.175 0.175 125
0 ... ... 34.850 -0.075 34.775 66000 0.200 -0.025 0.225 ... ... 2
0 ... ... 32.875 -0.100 32.775 68000 0.250 -0.025 0.275 ... ... 11
0 ... ... 30.900 -0.075 30.825 70000 0.300 -0.025 0.325 ... ... 1009
0 ... ... 28.950 -0.100 28.850 72000 0.350 -0.025 0.375 ... ... 0
0 ... ... 27.025 -0.100 26.925 74000 0.425 -0.025 0.450 ... ... 79
0 ... ... 25.100 -0.100 25 76000 0.500 -0.050 0.550 ... ... 38
0 ... ... 23.225 -0.100 23.125 78000 0.625 -0.025 0.650 ... ... 28
0 ... ... 21.350 -0.100 21.250 80000 0.750 -0.025 0.775 0.750 0.750 1383
0 ... ... 19.550 -0.125 19.425 82000 0.925 -0.025 0.950 ... ... 729
0 ... ... 17.775 -0.125 17.650 84000 1.125 -0.050 1.175 ... ... 1095
0 ... ... 16.050 -0.125 15.925 86000 1.375 -0.050 1.425 ... ... 1403
0 ... ... 14.400 -0.100 14.300 88000 1.700 -0.075 1.775 ... ... 1479
0 ... ... 12.850 -0.125 12.725 90000 2.125 -0.050 2.175 ... ... 655
0 ... ... 11.375 -0.100 11.275 92000 2.650 -0.025 2.675 ... ... 435
0 ... ... 10.025 -0.100 9.925 94000 3.250 -0.025 3.275 ... ... 663
0 ... ... 8.750 -0.100 8.650 96000 3.950 -0.025 3.975 ... ... 1200
1669 ... ... 7.550 -0.075 7.475 98000 5.200 0.475 4.725 5.250 4.925 4746
276 ... ... 6.475 -0.125 6.350 100000 6.075 0.475 5.600 6.075 6.075 2702
1471 ... ... 5.450 -0.100 5.350 102000 7.050 0.500 6.550 7.050 7.050 3192
1798 ... ... 4.550 -0.125 4.425 104000 7.600 -0.025 7.625 ... ... 616
3242 ... ... 3.725 -0.100 3.625 106000 8.775 0 8.775 ... ... 0
2571 3.350 3.350 3 -0.050 2.950 108000 10.050 0 10.050 ... ... 0
2552 2.075 2.075 2.375 -0.300 2.075 110000 11.425 0 11.425 ... ... 0
1160 ... ... 1.950 -0.050 1.900 112000 12.925 0.025 12.900 ... ... 0
253 1.300 1.300 1.500 -0.200 1.300 114000 14.525 0.025 14.500 ... ... 0
321 ... ... 1.250 -0.050 1.200 116000 16.200 0.025 16.175 ... ... 0
0 ... ... 1.025 -0.050 0.975 118000 17.950 0.025 17.925 ... ... 0
20 ... ... 0.825 -0.050 0.775 120000 19.750 0.050 19.700 ... ... 0
18 ... ... 0.675 -0.050 0.625 122000 21.575 0.025 21.550 ... ... 0
0 ... ... 0.525 -0.025 0.500 124000 23.450 0.025 23.425 ... ... 0
0 ... ... 0.425 -0.025 0.400 126000 25.375 0.050 25.325 ... ... 0
0 ... ... 0.350 -0.025 0.325 128000 27.300 0.050 27.250 ... ... 0
0 ... ... 0.275 -0.025 0.250 130000 29.250 0.050 29.200 ... ... 0
0 ... ... 0.225 0 0.225 132000 31.225 0.075 31.150 ... ... 0
0 ... ... 0.200 -0.025 0.175 134000 33.225 0.075 33.150 ... ... 0
0 ... ... 0.150 0 0.150 136000 35.225 0.075 35.150 ... ... 0
0 ... ... 0.125 0 0.125 138000 37.225 0.075 37.150 ... ... 0
0 ... ... 0.100 0 0.100 140000 39.225 0.075 39.150 ... ... 0
0 ... ... 0.100 -0.025 0.075 142000 41.225 0.075 41.150 ... ... 0
0 ... ... 0.075 0 0.075 144000 43.225 0.075 43.150 ... ... 0
350 ... ... 0.075 0 0.075 146000 45.225 0.075 45.150 ... ... 0
0 ... ... 0.050 0 0.050 148000 47.225 0.075 47.150 ... ... 0
700 ... ... 0.050 0 0.050 150000 49.225 0.075 49.150 ... ... 0
0 ... ... 0.050 0 0.050 152000 51.225 0.075 51.150 ... ... 0
0 ... ... 0.050 0 0.050 154000 53.225 0.075 53.150 ... ... 0
0 ... ... 0.025 0 0.025 156000 55.225 0.075 55.150 ... ... 0
0 ... ... 0.025 0 0.025 160000 59.225 0.075 59.150 ... ... 0
100 ... ... 0.025 0 0.025 170000 69.225 0.075 69.150 ... ... 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.