DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 83.725
Expiration Date: 01/15/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 43 1.125 44.125 40000 0.013 0 0.013 ... ... 0
0 ... ... 41 1.125 42.125 42000 0.013 0 0.013 ... ... 0
0 ... ... 39 1.125 40.125 44000 0.013 0 0.013 ... ... 0
0 ... ... 37 1.125 38.125 46000 0.013 0 0.013 ... ... 0
0 ... ... 35 1.125 36.125 48000 0.013 0 0.013 ... ... 0
0 ... ... 33 1.125 34.125 50000 0.013 0 0.013 ... ... 0
0 ... ... 31 1.125 32.125 52000 0.013 0 0.013 ... ... 0
0 ... ... 29 1.125 30.125 54000 0.013 0 0.013 ... ... 1
0 ... ... 27 1.125 28.125 56000 0.013 0 0.013 ... ... 0
0 ... ... 25 1.125 26.125 58000 0.013 -0.013 0.025 ... ... 6
0 ... ... 24 1.125 25.125 59000 0.013 -0.013 0.025 ... ... 1
0 ... ... 23 1.125 24.125 60000 0.025 0 0.025 ... ... 15
0 ... ... 22 1.125 23.125 61000 0.025 0 0.025 ... ... 163
0 ... ... 21 1.125 22.125 62000 0.025 0 0.025 ... ... 200
0 ... ... 20 1.125 21.125 63000 0.025 0 0.025 ... ... 20
0 ... ... 19 1.125 20.125 64000 0.025 0 0.025 ... ... 102
0 ... ... 18.025 1.100 19.125 65000 0.025 -0.025 0.050 ... ... 50
2 ... ... 17.025 1.125 18.150 66000 0.025 -0.025 0.050 ... ... 13
0 ... ... 16.025 1.125 17.150 67000 0.050 0 0.050 ... ... 67
0 ... ... 15.050 1.100 16.150 68000 0.050 -0.025 0.075 ... ... 344
0 ... ... 14.050 1.100 15.150 69000 0.050 -0.025 0.075 ... ... 219
0 ... ... 13.050 1.125 14.175 70000 0.075 0 0.075 ... ... 517
0 ... ... 12.075 1.100 13.175 71000 0.075 -0.025 0.100 ... ... 305
2 ... ... 11.100 1.100 12.200 72000 0.075 -0.050 0.125 ... ... 540
2 ... ... 10.125 1.075 11.200 73000 0.100 -0.050 0.150 ... ... 214
3 ... ... 9.150 1.075 10.225 74000 0.125 -0.050 0.175 ... ... 1198
3 ... ... 8.200 1.050 9.250 75000 0.150 -0.050 0.200 ... ... 393
0 ... ... 7.250 1.050 8.300 76000 0.200 -0.075 0.275 ... ... 285
2 ... ... 6.325 1.025 7.350 77000 0.250 -0.100 0.350 ... ... 430
9 ... ... 5.450 0.975 6.425 78000 0.300 -0.150 0.450 ... ... 656
47 ... ... 4.600 0.925 5.525 79000 0.450 0.050 0.400 0.450 0.450 609
359 4.375 4.375 3.825 0.850 4.675 80000 0.550 -0.300 0.850 0.600 0.550 1251
294 ... ... 3.125 0.750 3.875 81000 0.800 0.050 0.750 0.800 0.800 421
857 3.050 3.025 2.500 0.625 3.125 82000 1.100 0.075 1.025 1.100 1.075 339
428 2.200 2.200 2.500 -0.300 2.200 83000 1.500 0.125 1.375 1.675 1.500 476
666 1.625 1.400 1.925 -0.300 1.625 84000 1.900 0.100 1.800 1.900 1.900 99
630 1.550 1.550 1.125 0.350 1.475 85000 2.350 -0.775 3.125 2.400 2.400 18
945 0.900 0.900 0.825 0.275 1.100 86000 3.300 0.350 2.950 3.300 3.300 79
496 0.700 0.600 0.775 -0.125 0.650 87000 3.650 -0.925 4.575 ... ... 42
1285 0.525 0.525 0.550 -0.025 0.525 88000 4.650 0.225 4.425 4.750 4.650 7
726 0.500 0.425 0.325 0.075 0.400 89000 5.275 -1.025 6.300 ... ... 15
6843 0.225 0.225 0.300 -0.075 0.225 90000 6.175 -1.050 7.225 ... ... 10
429 ... ... 0.175 0.050 0.225 91000 7.075 -1.100 8.175 ... ... 1
322 ... ... 0.150 0.025 0.175 92000 8.025 -1.100 9.125 ... ... 2
59 ... ... 0.125 0 0.125 93000 8.975 -1.125 10.100 ... ... 4
259 ... ... 0.100 -0.025 0.075 94000 9.950 -1.125 11.075 ... ... 2
62 ... ... 0.075 0 0.075 95000 10.925 -1.125 12.050 ... ... 0
58 ... ... 0.050 0 0.050 96000 11.925 -1.125 13.050 11.775 11.775 1
109 ... ... 0.050 0 0.050 97000 12.900 -1.125 14.025 ... ... 0
50 0.075 0.075 0.050 0 0.050 98000 13.900 -1.125 15.025 ... ... 0
13 ... ... 0.025 0 0.025 99000 14.875 -1.125 16 ... ... 0
176 ... ... 0.025 0 0.025 100000 15.875 -1.125 17 ... ... 0
35 ... ... 0.025 0 0.025 101000 16.875 -1.125 18 ... ... 0
76 ... ... 0.025 0 0.025 102000 17.875 -1.125 19 ... ... 0
2 ... ... 0.025 0 0.025 103000 18.875 -1.125 20 ... ... 0
211 ... ... 0.025 -0.013 0.013 104000 19.875 -1.125 21 ... ... 0
17 ... ... 0.013 0 0.013 105000 20.875 -1.125 22 ... ... 0
38 ... ... 0.013 0 0.013 106000 21.875 -1.125 23 ... ... 0
0 ... ... 0.013 0 0.013 107000 22.875 -1.125 24 ... ... 0
8 ... ... 0.013 0 0.013 108000 23.875 -1.125 25 ... ... 0
23 ... ... 0.013 0 0.013 110000 25.875 -1.125 27 ... ... 0
0 ... ... 0.013 0 0.013 112000 27.875 -1.125 29 ... ... 0
1 ... ... 0.013 0 0.013 114000 29.875 -1.125 31 ... ... 0
6 ... ... 0.013 0 0.013 116000 31.875 -1.125 33 ... ... 0
2 ... ... 0.013 0 0.013 118000 33.875 -1.125 35 ... ... 0
0 ... ... 0.013 0 0.013 120000 35.875 -1.125 37 ... ... 0
0 ... ... 0.013 0 0.013 122000 37.875 -1.125 39 ... ... 0
0 ... ... 0.013 0 0.013 124000 39.875 -1.125 41 ... ... 0
0 ... ... 0.013 0 0.013 126000 41.875 -1.125 43 ... ... 0
0 ... ... 0.013 0 0.013 128000 43.875 -1.125 45 ... ... 0
0 ... ... 0.013 0 0.013 130000 45.875 -1.125 47 ... ... 0
0 ... ... 0.013 0 0.013 132000 47.875 -1.125 49 ... ... 0
1 ... ... 0.013 0 0.013 134000 49.875 -1.125 51 ... ... 0
0 ... ... 0.013 0 0.013 136000 51.875 -1.125 53 ... ... 0
0 ... ... 0.013 0 0.013 138000 53.875 -1.125 55 ... ... 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.