DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 138.250
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 69 5.500 74.500 62000 0.013 0 0.013 ... ... 0
0 ... ... 67 5.500 72.500 64000 0.013 0 0.013 ... ... 0
0 ... ... 65 5.500 70.500 66000 0.013 0 0.013 ... ... 0
0 ... ... 63 5.500 68.500 68000 0.013 0 0.013 ... ... 0
0 ... ... 61 5.500 66.500 70000 0.013 0 0.013 ... ... 0
0 ... ... 59 5.500 64.500 72000 0.013 0 0.013 ... ... 0
0 ... ... 57 5.500 62.500 74000 0.013 0 0.013 ... ... 0
0 ... ... 55 5.500 60.500 76000 0.013 0 0.013 ... ... 0
0 ... ... 53 5.500 58.500 78000 0.013 0 0.013 ... ... 0
0 ... ... 51 5.500 56.500 80000 0.013 0 0.013 ... ... 0
0 ... ... 49 5.500 54.500 82000 0.013 0 0.013 ... ... 0
0 ... ... 47 5.500 52.500 84000 0.013 0 0.013 ... ... 0
0 ... ... 45 5.500 50.500 86000 0.013 0 0.013 ... ... 0
0 ... ... 43 5.500 48.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 41 5.500 46.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 39 5.500 44.500 92000 0.013 -0.013 0.025 ... ... 0
0 ... ... 37 5.500 42.500 94000 0.013 -0.013 0.025 ... ... 0
0 ... ... 35 5.500 40.500 96000 0.025 -0.025 0.050 ... ... 0
0 ... ... 33 5.500 38.500 98000 0.025 -0.050 0.075 ... ... 0
0 ... ... 31 5.500 36.500 100000 0.050 -0.050 0.100 ... ... 0
0 ... ... 29 5.500 34.500 102000 0.050 -0.100 0.150 ... ... 0
0 ... ... 27 5.500 32.500 104000 0.100 -0.125 0.225 ... ... 0
0 ... ... 25.050 5.450 30.500 106000 0.150 -0.175 0.325 ... ... 0
0 ... ... 23.150 5.350 28.500 108000 0.200 -0.250 0.450 ... ... 0
0 ... ... 21.325 5.225 26.550 110000 0.300 -0.325 0.625 ... ... 0
0 ... ... 19.550 5.075 24.625 112000 0.425 -0.425 0.850 ... ... 0
0 ... ... 17.825 4.950 22.775 114000 0.575 -0.550 1.125 ... ... 20
0 ... ... 16.175 4.800 20.975 116000 0.775 -0.675 1.450 ... ... 2
0 ... ... 14.625 4.600 19.225 118000 ... ... 1.025 1.388 1.388 22
0 ... ... 13.150 4.400 17.550 120000 ... ... 1.350 1.750 1.750 53
0 ... ... 11.750 4.200 15.950 122000 ... ... 1.725 2.163 2.163 0
36 ... ... 10.450 3.975 14.425 124000 ... ... 2.175 2.663 2.663 0
3 ... ... 9.225 3.750 12.975 126000 ... ... 2.700 3.238 3.238 0
32 ... ... 8.100 3.525 11.625 128000 ... ... 3.300 3.888 3.888 0
35 ... ... 7.075 3.275 10.350 130000 ... ... 4 4.613 4.613 0
2 ... ... 6.150 3.025 9.175 132000 ... ... 4.775 5.400 5.400 0
0 ... ... 5.325 2.775 8.100 134000 ... ... 5.650 6.300 6.300 0
0 8.325 8.325 7.100 ... ... 136000 ... ... 6.600 7.275 7.275 0
20 7.400 7.400 6.175 ... ... 138000 ... ... 7.650 8.350 8.350 0
0 6.550 6.550 5.375 ... ... 140000 ... ... 8.800 9.500 9.500 0
0 5.788 5.788 4.625 ... ... 142000 10.025 -3.550 13.575 ... ... 0
0 5.113 5.113 3.975 ... ... 144000 11.325 -3.775 15.100 ... ... 0
0 4.500 4.500 3.400 ... ... 146000 12.700 -3.975 16.675 ... ... 0
0 3.963 3.963 2.875 ... ... 148000 14.150 -4.175 18.325 ... ... 0
0 3.475 3.475 2.425 ... ... 150000 15.675 -4.350 20.025 ... ... 0
0 3.050 3.050 2.050 ... ... 152000 17.250 -4.525 21.775 ... ... 0
0 2.663 2.663 1.725 ... ... 154000 18.900 -4.650 23.550 ... ... 0
0 2.325 2.325 1.425 ... ... 156000 20.600 -4.775 25.375 ... ... 0
0 2.025 2.025 1.175 ... ... 158000 22.325 -4.925 27.250 ... ... 0
0 1.763 1.763 0.975 ... ... 160000 24.100 -5.050 29.150 ... ... 0
0 1.538 1.538 0.800 ... ... 162000 25.925 -5.150 31.075 ... ... 0
0 1.325 1.325 0.650 ... ... 164000 27.775 -5.250 33.025 ... ... 0
0 1.175 1.175 0.525 ... ... 166000 29.675 -5.325 35 ... ... 0
0 1.088 1.088 0.425 ... ... 168000 31.600 -5.400 37 ... ... 0
0 ... ... 0.150 0.200 0.350 170000 33.525 -5.475 39 ... ... 0
0 ... ... 0.125 0.150 0.275 172000 35.500 -5.500 41 ... ... 0
0 ... ... 0.100 0.125 0.225 174000 37.500 -5.500 43 ... ... 0
0 ... ... 0.075 0.100 0.175 176000 39.500 -5.500 45 ... ... 0
0 ... ... 0.050 0.100 0.150 178000 41.500 -5.500 47 ... ... 0
0 ... ... 0.050 0.075 0.125 180000 43.500 -5.500 49 ... ... 0
0 ... ... 0.025 0.075 0.100 182000 45.500 -5.500 51 ... ... 0
0 ... ... 0.025 0.050 0.075 184000 47.500 -5.500 53 ... ... 0
0 ... ... 0.025 0.025 0.050 186000 49.500 -5.500 55 ... ... 0
0 ... ... 0.025 0.025 0.050 188000 51.500 -5.500 57 ... ... 0
0 ... ... 0.025 0 0.025 190000 53.500 -5.500 59 ... ... 0
0 ... ... 0.013 0.013 0.025 192000 55.500 -5.500 61 ... ... 0
0 ... ... 0.013 0.013 0.025 194000 57.500 -5.500 63 ... ... 0
0 ... ... 0.013 0.013 0.025 196000 59.500 -5.500 65 ... ... 0
0 ... ... 0.013 0.013 0.025 198000 61.500 -5.500 67 ... ... 0
0 ... ... 0.013 0 0.013 200000 63.500 -5.500 69 ... ... 0
0 ... ... 0.013 0 0.013 202000 65.500 -5.500 71 ... ... 0
0 ... ... 0.013 0 0.013 204000 67.500 -5.500 73 ... ... 0
0 ... ... 0.013 0 0.013 206000 69.500 -5.500 75 ... ... 0
0 ... ... 0.013 0 0.013 208000 71.500 -5.500 77 ... ... 0
0 ... ... 0.013 0 0.013 210000 73.500 -5.500 79 ... ... 0
0 ... ... 0.013 0 0.013 212000 75.500 -5.500 81 ... ... 0
0 ... ... 0.013 0 0.013 214000 77.500 -5.500 83 ... ... 0
0 ... ... 0.013 0 0.013 216000 79.500 -5.500 85 ... ... 0
0 ... ... 0.013 0 0.013 218000 81.500 -5.500 87 ... ... 0
0 ... ... 0.013 0 0.013 220000 83.500 -5.500 89 ... ... 0
0 ... ... 0.013 0 0.013 222000 85.500 -5.500 91 ... ... 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.