DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 85.675
Expiration Date: 02/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 50.650 1.025 51.675 34000 0.013 0 0.013 ... ... 0
0 ... ... 48.650 1.025 49.675 36000 0.025 0 0.025 ... ... 0
0 ... ... 46.650 1.025 47.675 38000 0.025 0 0.025 ... ... 0
0 ... ... 44.650 1.025 45.675 40000 0.025 0 0.025 ... ... 2000
0 ... ... 42.650 1.025 43.675 42000 0.050 0 0.050 ... ... 49
0 ... ... 40.650 1.025 41.675 44000 0.050 0 0.050 ... ... 146
0 ... ... 38.650 1.025 39.675 46000 0.050 0 0.050 ... ... 1049
0 ... ... 36.650 1.025 37.675 48000 0.050 0 0.050 ... ... 247
0 ... ... 34.650 1.025 35.675 50000 0.050 0 0.050 ... ... 2121
0 ... ... 32.650 1.025 33.675 52000 0.050 0 0.050 ... ... 480
0 ... ... 30.650 1.025 31.675 54000 0.050 -0.025 0.075 ... ... 1369
0 ... ... 29.650 1.025 30.675 55000 0.050 -0.025 0.075 ... ... 305
0 ... ... 28.650 1.025 29.675 56000 0.075 0 0.075 ... ... 419
0 ... ... 27.650 1.025 28.675 57000 0.075 0 0.075 ... ... 285
6 ... ... 26.650 1.025 27.675 58000 0.075 0 0.075 ... ... 356
0 ... ... 25.650 1.025 26.675 59000 0.075 0 0.075 ... ... 182
11 ... ... 24.650 1.025 25.675 60000 0.100 0 0.100 ... ... 409
2 ... ... 23.675 1 24.675 61000 0.100 -0.025 0.125 0.075 0.075 171
4 ... ... 22.675 1.025 23.700 62000 0.100 -0.025 0.125 ... ... 451
3 ... ... 21.675 1.025 22.700 63000 0.125 0 0.125 ... ... 85
29 ... ... 20.700 1 21.700 64000 0.125 -0.025 0.150 ... ... 591
12 ... ... 19.725 1 20.725 65000 0.150 -0.025 0.175 ... ... 89
12 ... ... 18.750 1 19.750 66000 0.175 -0.025 0.200 ... ... 675
14 ... ... 17.775 1 18.775 67000 0.200 -0.025 0.225 ... ... 209
151 ... ... 16.800 1 17.800 68000 0.225 -0.025 0.250 0.250 0.200 1487
17 ... ... 15.850 0.975 16.825 69000 0.250 -0.025 0.275 ... ... 136
670 ... ... 14.875 0.975 15.850 70000 0.275 -0.050 0.325 ... ... 4017
59 ... ... 13.925 0.975 14.900 71000 0.300 -0.075 0.375 ... ... 961
239 ... ... 13 0.950 13.950 72000 0.350 -0.100 0.450 0.425 0.350 1911
43 ... ... 12.100 0.925 13.025 73000 0.425 -0.100 0.525 ... ... 500
175 ... ... 11.200 0.900 12.100 74000 0.500 -0.125 0.625 0.575 0.575 1741
104 ... ... 10.325 0.875 11.200 75000 0.600 -0.150 0.750 0.800 0.600 1926
1637 ... ... 9.475 0.825 10.300 76000 0.700 -0.175 0.875 0.825 0.725 3971
81 ... ... 8.625 0.825 9.450 77000 0.825 -0.225 1.050 0.875 0.875 1244
1721 ... ... 7.825 0.775 8.600 78000 0.975 -0.250 1.225 1.200 1 5943
152 ... ... 7.050 0.725 7.775 79000 1.150 -0.275 1.425 1.400 1.175 2675
4809 ... ... 6.275 0.725 7 80000 1.375 -0.300 1.675 1.775 1.375 7182
1233 ... ... 5.575 0.675 6.250 81000 1.600 -0.350 1.950 ... ... 1178
4090 4.925 4.925 4.900 0.625 5.525 82000 1.875 -0.400 2.275 ... ... 4278
1116 ... ... 4.250 0.575 4.825 83000 2.175 -0.450 2.625 2.575 2.150 1438
2783 4.125 4.125 3.650 0.525 4.175 84000 2.500 -0.500 3 3.100 2.725 3825
2210 3.050 3.050 3.075 0.500 3.575 85000 2.900 -0.525 3.425 3.425 3.050 810
1222 2.950 2.550 2.575 0.425 3 86000 3.325 -0.600 3.925 ... ... 949
1206 2.525 2 2.125 0.350 2.475 87000 3.800 -0.675 4.475 4.400 4.400 113
3362 1.750 1.750 1.750 0.300 2.050 88000 4.350 -0.725 5.075 4.975 4.975 180
888 1.300 1.300 1.425 0.250 1.675 89000 4.975 -0.775 5.750 ... ... 101
2294 1.250 1.175 1.150 0.200 1.350 90000 5.650 -0.800 6.450 ... ... 134
951 1.025 0.825 0.925 0.150 1.075 91000 6.375 -0.850 7.225 ... ... 6
552 0.725 0.725 0.750 0.125 0.875 92000 7.150 -0.875 8.025 ... ... 49
506 0.725 0.725 0.600 0.100 0.700 93000 7.975 -0.900 8.875 ... ... 32
594 0.575 0.575 0.475 0.075 0.550 94000 8.825 -0.925 9.750 ... ... 0
104 0.325 0.325 0.375 0.075 0.450 95000 9.700 -0.950 10.650 ... ... 3
156 ... ... 0.300 0.050 0.350 96000 10.625 -0.950 11.575 ... ... 5
150 ... ... 0.250 0.025 0.275 97000 11.525 -1 12.525 ... ... 3
820 ... ... 0.200 0.025 0.225 98000 12.475 -1 13.475 ... ... 0
152 ... ... 0.150 0.025 0.175 99000 13.425 -1 14.425 ... ... 1
416 ... ... 0.125 0.025 0.150 100000 14.400 -1 15.400 ... ... 154
9 ... ... 0.100 0.025 0.125 101000 15.375 -1 16.375 ... ... 0
49 ... ... 0.075 0.025 0.100 102000 16.350 -1.025 17.375 ... ... 0
28 0.100 0.100 0.075 0.025 0.100 103000 17.350 -1 18.350 ... ... 0
50 ... ... 0.075 0 0.075 104000 18.350 -1 19.350 ... ... 0
5 ... ... 0.050 0.025 0.075 105000 19.325 -1.025 20.350 ... ... 0
0 ... ... 0.050 0.025 0.075 106000 20.325 -1.025 21.350 ... ... 0
80 ... ... 0.050 0 0.050 107000 21.325 -1.025 22.350 ... ... 2
5 ... ... 0.025 0.025 0.050 108000 22.325 -1.025 23.350 ... ... 0
0 ... ... 0.025 0 0.025 110000 24.325 -1.025 25.350 ... ... 0
27 ... ... 0.025 0 0.025 112000 26.325 -1.025 27.350 ... ... 0
65 ... ... 0.013 0 0.013 114000 28.325 -1.025 29.350 ... ... 0
41 ... ... 0.013 0 0.013 116000 30.325 -1.025 31.350 ... ... 0
0 ... ... 0.013 0 0.013 118000 32.325 -1.025 33.350 ... ... 0
0 ... ... 0.013 0 0.013 120000 34.325 -1.025 35.350 ... ... 0
108 ... ... 0.013 0 0.013 122000 36.325 -1.025 37.350 ... ... 0
0 ... ... 0.013 0 0.013 124000 38.325 -1.025 39.350 ... ... 0
0 ... ... 0.013 0 0.013 126000 40.325 -1.025 41.350 ... ... 0
0 ... ... 0.013 0 0.013 128000 42.325 -1.025 43.350 ... ... 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.