DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 112.675
Expiration Date: 08/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
48 ... ... 66.125 2.550 68.675 44000 0.013 0 0.013 ... ... 187
0 ... ... 64.125 2.550 66.675 46000 0.013 0 0.013 ... ... 317
0 ... ... 62.125 2.550 64.675 48000 0.013 0 0.013 ... ... 85
0 ... ... 60.125 2.550 62.675 50000 0.013 0 0.013 ... ... 1114
0 ... ... 58.125 2.550 60.675 52000 0.013 0 0.013 ... ... 0
0 ... ... 56.125 2.550 58.675 54000 0.025 0 0.025 ... ... 316
0 ... ... 54.125 2.550 56.675 56000 0.025 0 0.025 ... ... 0
0 ... ... 52.125 2.550 54.675 58000 0.025 0 0.025 ... ... 0
0 ... ... 50.125 2.550 52.675 60000 0.025 0 0.025 ... ... 620
0 ... ... 48.125 2.550 50.675 62000 0.025 0 0.025 ... ... 88
0 ... ... 46.125 2.550 48.675 64000 0.025 0 0.025 ... ... 87
0 ... ... 44.125 2.550 46.675 66000 0.025 0 0.025 ... ... 89
0 ... ... 42.125 2.550 44.675 68000 0.050 0 0.050 ... ... 97
0 ... ... 40.125 2.550 42.675 70000 0.050 0 0.050 ... ... 133
0 ... ... 38.125 2.550 40.675 72000 0.050 0 0.050 ... ... 208
0 ... ... 36.125 2.550 38.675 74000 0.050 0 0.050 0.050 0.050 457
0 ... ... 34.125 2.550 36.675 76000 0.050 0 0.050 ... ... 221
0 ... ... 33.125 2.550 35.675 77000 0.050 -0.025 0.075 ... ... 164
6 ... ... 32.125 2.550 34.675 78000 0.050 -0.025 0.075 ... ... 344
0 ... ... 31.125 2.550 33.675 79000 0.075 0 0.075 ... ... 95
0 ... ... 30.125 2.550 32.675 80000 0.075 0 0.075 0.100 0.100 599
3 ... ... 29.150 2.525 31.675 81000 0.075 -0.025 0.100 0.075 0.075 40
2 ... ... 28.150 2.525 30.675 82000 0.075 -0.025 0.100 ... ... 724
0 ... ... 27.150 2.550 29.700 83000 0.075 -0.025 0.100 ... ... 29
33 ... ... 26.175 2.525 28.700 84000 0.100 -0.025 0.125 ... ... 647
0 ... ... 25.175 2.525 27.700 85000 0.100 -0.025 0.125 0.100 0.100 17
26 ... ... 24.200 2.500 26.700 86000 0.100 -0.050 0.150 ... ... 4846
0 ... ... 23.200 2.525 25.725 87000 0.125 -0.050 0.175 ... ... 241
29 ... ... 22.225 2.500 24.725 88000 0.125 -0.050 0.175 ... ... 1594
0 ... ... 21.250 2.500 23.750 89000 0.150 -0.050 0.200 0.150 0.150 136
129 ... ... 20.250 2.500 22.750 90000 0.150 -0.075 0.225 ... ... 1776
0 ... ... 19.275 2.500 21.775 91000 0.175 -0.050 0.225 0.200 0.200 204
77 ... ... 18.325 2.475 20.800 92000 0.200 -0.075 0.275 0.250 0.225 2652
1 ... ... 17.350 2.475 19.825 93000 0.225 -0.075 0.300 0.250 0.250 84
239 ... ... 16.400 2.475 18.875 94000 0.275 -0.075 0.350 0.300 0.275 8757
0 ... ... 15.450 2.450 17.900 95000 0.300 -0.100 0.400 0.300 0.300 299
824 ... ... 14.500 2.450 16.950 96000 0.350 -0.100 0.450 0.375 0.350 2094
0 ... ... 13.575 2.425 16 97000 0.400 -0.100 0.500 0.500 0.500 229
1760 ... ... 12.650 2.400 15.050 98000 0.450 -0.125 0.575 0.475 0.450 5087
10 ... ... 11.750 2.375 14.125 99000 0.525 -0.150 0.675 0.500 0.500 199
1588 12.750 12.750 10.850 2.350 13.200 100000 0.600 -0.175 0.775 0.650 0.600 3044
5 ... ... 9.975 2.325 12.300 101000 0.675 -0.225 0.900 0.650 0.650 327
1346 10.750 10.150 9.125 2.275 11.400 102000 0.800 -0.250 1.050 0.875 0.750 1965
56 ... ... 8.300 2.250 10.550 103000 0.925 -0.300 1.225 1 1 333
2043 ... ... 7.525 2.175 9.700 104000 1.075 -0.350 1.425 1.200 1 2186
124 ... ... 6.775 2.100 8.875 105000 1.250 -0.425 1.675 1.375 1.375 1254
1375 6.900 6.900 6.050 2.050 8.100 106000 1.450 -0.500 1.950 1.450 1.450 1115
303 ... ... 5.375 1.950 7.325 107000 1.675 -0.575 2.250 1.875 1.675 162
1752 6.700 5.625 4.725 1.875 6.600 108000 1.950 -0.675 2.625 2.325 1.875 1441
163 ... ... 4.150 1.775 5.925 109000 2.275 -0.750 3.025 ... ... 197
2735 4.425 4.250 3.600 1.675 5.275 110000 2.625 -0.850 3.475 3 2.575 1370
674 4.100 3.875 3.125 1.550 4.675 111000 3.025 -0.975 4 3.400 3.200 53
1960 3.750 3.275 2.675 1.450 4.125 112000 3.450 -1.100 4.550 3.550 3.550 6
868 ... ... 2.300 1.325 3.625 113000 3.950 -1.200 5.150 3.900 3.900 9
2552 3.250 2.425 1.950 1.225 3.175 114000 4.475 -1.325 5.800 ... ... 6
1289 2.150 2.150 1.650 1.100 2.750 115000 5.075 -1.425 6.500 5 5 4
482 2.400 1.750 1.400 1 2.400 116000 5.700 -1.525 7.225 ... ... 10
75 2.075 1.725 1.175 0.900 2.075 117000 6.375 -1.625 8 ... ... 0
242 ... ... 0.975 0.800 1.775 118000 7.075 -1.725 8.800 7.800 7.800 8
45 1.475 1.050 0.825 0.700 1.525 119000 7.825 -1.825 9.650 ... ... 0
791 1.275 0.900 0.675 0.650 1.325 120000 8.600 -1.900 10.500 8.900 8.825 16
93 1.100 0.775 0.550 0.575 1.125 121000 9.400 -1.975 11.375 ... ... 0
560 0.850 0.650 0.450 0.525 0.975 122000 10.250 -2.025 12.275 10.300 10.300 0
31 0.800 0.600 0.375 0.450 0.825 123000 11.100 -2.100 13.200 ... ... 0
263 0.750 0.425 0.300 0.400 0.700 124000 11.975 -2.150 14.125 11.975 11.975 0
123 0.450 0.425 0.250 0.350 0.600 125000 12.875 -2.200 15.075 ... ... 0
198 0.475 0.300 0.200 0.300 0.500 126000 13.775 -2.250 16.025 ... ... 0
2 0.450 0.250 0.175 0.250 0.425 127000 14.700 -2.275 16.975 ... ... 0
188 0.350 0.225 0.125 0.225 0.350 128000 15.625 -2.325 17.950 ... ... 0
67 0.225 0.175 0.100 0.200 0.300 129000 16.550 -2.375 18.925 ... ... 0
256 0.150 0.150 0.100 0.150 0.250 130000 17.500 -2.400 19.900 ... ... 0
0 ... ... 0.075 0.125 0.200 131000 18.475 -2.425 20.900 ... ... 0
156 0.100 0.100 0.075 0.100 0.175 132000 19.425 -2.450 21.875 ... ... 0
0 ... ... 0.050 0.100 0.150 133000 20.400 -2.475 22.875 ... ... 0
173 ... ... 0.050 0.075 0.125 134000 21.375 -2.500 23.875 ... ... 0
0 ... ... 0.050 0.050 0.100 135000 22.350 -2.525 24.875 ... ... 0
83 ... ... 0.025 0.050 0.075 136000 23.350 -2.525 25.875 ... ... 0
0 ... ... 0.025 0.050 0.075 137000 24.325 -2.550 26.875 ... ... 0
187 ... ... 0.025 0.025 0.050 138000 25.325 -2.550 27.875 ... ... 0
0 ... ... 0.025 0.025 0.050 140000 27.325 -2.550 29.875 ... ... 0
50 ... ... 0.025 0.025 0.050 142000 29.325 -2.550 31.875 ... ... 0
0 ... ... 0.013 0.013 0.025 144000 31.325 -2.550 33.875 ... ... 0
0 ... ... 0.013 0.013 0.025 146000 33.325 -2.550 35.875 ... ... 0
0 ... ... 0.013 0 0.013 148000 35.325 -2.550 37.875 ... ... 0
0 ... ... 0.013 0 0.013 150000 37.325 -2.550 39.875 ... ... 0
100 ... ... 0.013 0 0.013 152000 39.325 -2.550 41.875 ... ... 0
0 ... ... 0.013 0 0.013 154000 41.325 -2.550 43.875 ... ... 0
0 ... ... 0.013 0 0.013 156000 43.325 -2.550 45.875 ... ... 0
0 ... ... 0.013 0 0.013 158000 45.325 -2.550 47.875 ... ... 0
0 ... ... 0.013 0 0.013 160000 47.325 -2.550 49.875 ... ... 0
0 ... ... 0.013 0 0.013 162000 49.325 -2.550 51.875 ... ... 0
0 ... ... 0.013 0 0.013 164000 51.325 -2.550 53.875 ... ... 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.