DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.525
Expiration Date: 02/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 46.100 0.425 46.525 36000 0.013 0 0.013 ... ... 0
0 ... ... 44.100 0.425 44.525 38000 0.013 0 0.013 ... ... 95
0 ... ... 42.100 0.425 42.525 40000 0.025 0 0.025 ... ... 40
0 ... ... 40.100 0.425 40.525 42000 0.050 0 0.050 ... ... 0
0 ... ... 38.100 0.425 38.525 44000 0.050 0 0.050 ... ... 0
0 ... ... 36.100 0.425 36.525 46000 0.050 0 0.050 ... ... 207
0 ... ... 34.100 0.425 34.525 48000 0.050 0 0.050 ... ... 0
0 ... ... 32.100 0.425 32.525 50000 0.050 -0.025 0.075 ... ... 40
0 ... ... 30.100 0.425 30.525 52000 0.050 -0.025 0.075 ... ... 1000
0 ... ... 28.100 0.425 28.525 54000 0.075 0 0.075 ... ... 109
0 ... ... 26.100 0.425 26.525 56000 0.075 0 0.075 ... ... 75
0 ... ... 24.100 0.425 24.525 58000 0.100 0 0.100 ... ... 2000
0 ... ... 22.125 0.425 22.550 60000 0.125 0 0.125 ... ... 1616
0 ... ... 20.150 0.425 20.575 62000 0.150 0 0.150 ... ... 112
0 ... ... 18.200 0.400 18.600 64000 0.175 0 0.175 ... ... 1143
0 ... ... 16.250 0.400 16.650 66000 0.225 -0.025 0.250 ... ... 265
1 ... ... 14.325 0.400 14.725 68000 0.275 -0.050 0.325 ... ... 1237
0 ... ... 12.425 0.400 12.825 70000 0.375 -0.050 0.425 0.400 0.400 1228
0 ... ... 10.600 0.375 10.975 72000 0.525 -0.050 0.575 0.575 0.525 940
56 ... ... 8.850 0.325 9.175 74000 0.725 -0.100 0.825 0.800 0.800 1643
204 ... ... 7.225 0.300 7.525 76000 1.050 -0.125 1.175 1.100 1.100 2009
26 ... ... 5.750 0.250 6 78000 1.525 -0.150 1.675 1.625 1.575 2538
631 4.675 4.575 4.450 0.225 4.675 80000 2.150 -0.200 2.350 2.325 2.225 7714
456 3.425 3.300 3.325 0.200 3.525 82000 3 -0.225 3.225 3.200 3.150 3466
597 2.450 2.450 2.400 0.175 2.575 84000 4.025 -0.250 4.275 4.150 4.100 4905
1899 1.875 1.700 1.675 0.125 1.800 86000 5.250 -0.275 5.525 5.400 5.400 4129
4712 1.200 1.150 1.125 0.125 1.250 88000 6.675 -0.300 6.975 7 7 5842
3860 0.875 0.850 0.775 0.050 0.825 90000 8.250 -0.350 8.600 ... ... 3217
3134 0.600 0.525 0.525 0.050 0.575 92000 9.975 -0.375 10.350 ... ... 424
2769 ... ... 0.375 0.025 0.400 94000 11.800 -0.375 12.175 12.250 12.175 57
3458 0.300 0.275 0.250 0.025 0.275 96000 13.675 -0.400 14.075 ... ... 124
976 0.225 0.200 0.175 0.025 0.200 98000 15.575 -0.425 16 ... ... 0
681 0.150 0.125 0.125 0.025 0.150 100000 17.525 -0.425 17.950 ... ... 5
189 ... ... 0.100 0 0.100 102000 19.500 -0.425 19.925 ... ... 0
217 ... ... 0.075 0 0.075 104000 21.475 -0.425 21.900 ... ... 0
225 ... ... 0.050 0 0.050 106000 23.475 -0.425 23.900 ... ... 150
103 ... ... 0.050 -0.025 0.025 108000 25.475 -0.425 25.900 ... ... 0
180 ... ... 0.025 0 0.025 110000 27.475 -0.425 27.900 ... ... 0
134 ... ... 0.025 0 0.025 112000 29.475 -0.425 29.900 ... ... 0
6 ... ... 0.025 0 0.025 114000 31.475 -0.425 31.900 ... ... 0
59 ... ... 0.025 -0.013 0.013 116000 33.475 -0.425 33.900 ... ... 0
1 ... ... 0.013 0 0.013 118000 35.475 -0.425 35.900 ... ... 0
50 ... ... 0.013 0 0.013 120000 37.475 -0.425 37.900 ... ... 0
0 ... ... 0.013 0 0.013 122000 39.475 -0.425 39.900 ... ... 0
0 ... ... 0.013 0 0.013 124000 41.475 -0.425 41.900 ... ... 0
0 ... ... 0.013 0 0.013 126000 43.475 -0.425 43.900 ... ... 0
0 ... ... 0.013 0 0.013 128000 45.475 -0.425 45.900 ... ... 0
60 ... ... 0.013 0 0.013 130000 47.475 -0.425 47.900 ... ... 0
0 ... ... 0.013 0 0.013 132000 49.475 -0.425 49.900 ... ... 0
0 ... ... 0.013 0 0.013 134000 51.475 -0.425 51.900 ... ... 0
0 ... ... 0.013 0 0.013 136000 53.475 -0.425 53.900 ... ... 0
0 ... ... 0.013 0 0.013 138000 55.475 -0.425 55.900 ... ... 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.