DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 81.125
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 ... ... 48.300 -1.175 47.125 34000 0.013 0 0.013 ... ... 0
0 ... ... 46.300 -1.175 45.125 36000 0.013 0 0.013 ... ... 0
0 ... ... 44.300 -1.175 43.125 38000 0.013 0 0.013 ... ... 0
0 ... ... 42.300 -1.175 41.125 40000 0.013 0 0.013 ... ... 2000
0 ... ... 40.300 -1.175 39.125 42000 0.013 0 0.013 ... ... 49
0 ... ... 38.300 -1.175 37.125 44000 0.013 0 0.013 ... ... 185
0 ... ... 36.300 -1.175 35.125 46000 0.013 0 0.013 ... ... 1049
0 ... ... 34.300 -1.175 33.125 48000 0.013 0 0.013 ... ... 247
0 ... ... 32.300 -1.175 31.125 50000 0.013 0 0.013 ... ... 2121
0 ... ... 30.300 -1.175 29.125 52000 0.013 0 0.013 ... ... 480
0 ... ... 28.300 -1.175 27.125 54000 0.013 0 0.013 ... ... 1369
0 ... ... 27.300 -1.175 26.125 55000 0.013 0 0.013 ... ... 305
0 ... ... 26.300 -1.175 25.125 56000 0.013 0 0.013 ... ... 497
0 ... ... 25.300 -1.175 24.125 57000 0.013 0 0.013 ... ... 285
6 ... ... 24.300 -1.175 23.125 58000 0.013 0 0.013 ... ... 354
0 ... ... 23.300 -1.175 22.125 59000 0.025 0.013 0.013 ... ... 182
8 ... ... 22.300 -1.175 21.125 60000 0.025 0 0.025 0.025 0.025 399
2 ... ... 21.300 -1.175 20.125 61000 0.025 0 0.025 ... ... 197
4 ... ... 20.300 -1.175 19.125 62000 0.025 0 0.025 ... ... 453
3 ... ... 19.300 -1.175 18.125 63000 0.025 0 0.025 ... ... 137
27 ... ... 18.300 -1.150 17.150 64000 0.025 0 0.025 ... ... 624
15 ... ... 17.300 -1.150 16.150 65000 0.050 0.025 0.025 ... ... 308
110 15.425 15.425 16.300 -1.150 15.150 66000 0.050 0.025 0.025 ... ... 2042
14 ... ... 15.325 -1.175 14.150 67000 0.050 0.025 0.025 0.050 0.050 272
151 ... ... 14.325 -1.175 13.150 68000 0.050 0 0.050 ... ... 1329
27 ... ... 13.350 -1.175 12.175 69000 0.075 0 0.075 ... ... 171
670 ... ... 12.350 -1.175 11.175 70000 0.075 0 0.075 ... ... 2749
68 ... ... 11.350 -1.150 10.200 71000 0.100 0.025 0.075 0.100 0.100 1112
239 ... ... 10.375 -1.150 9.225 72000 0.100 0.025 0.075 0.100 0.100 2167
43 ... ... 9.375 -1.150 8.225 73000 0.125 0.025 0.100 ... ... 622
193 ... ... 8.400 -1.125 7.275 74000 0.150 0.025 0.125 0.125 0.125 2710
113 ... ... 7.425 -1.125 6.300 75000 0.200 0.050 0.150 0.200 0.175 2002
1588 6.150 6.150 6.475 -1.125 5.350 76000 0.250 0.050 0.200 0.300 0.225 3122
132 ... ... 5.525 -1.100 4.425 77000 0.325 0.075 0.250 0.325 0.300 1383
1680 ... ... 4.600 -1.050 3.550 78000 0.450 0.125 0.325 0.500 0.400 4464
190 3 3 3.725 -0.975 2.750 79000 0.650 0.225 0.425 0.700 0.475 3919
4156 2.850 1.975 2.900 -0.850 2.050 80000 0.925 0.325 0.600 0.975 0.725 6548
976 1.850 1.350 2.175 -0.700 1.475 81000 1.350 0.475 0.875 1.350 1.025 2094
3777 1.350 0.925 1.550 -0.525 1.025 82000 1.900 0.625 1.275 1.875 1.550 3604
2603 0.950 0.625 1.075 -0.400 0.675 83000 2.550 0.775 1.775 2.675 2 3019
2848 0.700 0.425 0.725 -0.275 0.450 84000 3.325 0.900 2.425 3 2.475 1743
4228 0.325 0.250 0.475 -0.175 0.300 85000 4.150 0.975 3.175 3.900 3.500 1143
3777 0.250 0.175 0.325 -0.125 0.200 86000 5.075 1.050 4.025 4.750 4.750 1507
1819 0.150 0.125 0.200 -0.050 0.150 87000 6 1.100 4.900 ... ... 652
1757 0.100 0.100 0.150 -0.050 0.100 88000 6.975 1.150 5.825 7 6.250 1305
1718 0.075 0.075 0.100 -0.025 0.075 89000 7.950 1.175 6.775 ... ... 167
2791 0.050 0.050 0.075 0 0.075 90000 8.925 1.175 7.750 ... ... 851
937 ... ... 0.050 0 0.050 91000 9.900 1.150 8.750 ... ... 55
803 ... ... 0.050 0 0.050 92000 10.900 1.175 9.725 ... ... 86
1277 ... ... 0.050 -0.025 0.025 93000 11.900 1.175 10.725 ... ... 48
496 ... ... 0.025 0 0.025 94000 12.875 1.150 11.725 ... ... 19
2530 0.025 0.025 0.025 0 0.025 95000 13.875 1.175 12.700 ... ... 3
1230 ... ... 0.025 0 0.025 96000 14.875 1.175 13.700 ... ... 105
487 0.025 0.025 0.025 0 0.025 97000 15.875 1.175 14.700 ... ... 474
457 0.025 0.025 0.025 -0.013 0.013 98000 16.875 1.175 15.700 ... ... 6
205 ... ... 0.025 -0.013 0.013 99000 17.875 1.175 16.700 ... ... 0
680 ... ... 0.013 0 0.013 100000 18.875 1.175 17.700 ... ... 174
38 ... ... 0.013 0 0.013 101000 19.875 1.175 18.700 ... ... 0
342 ... ... 0.013 0 0.013 102000 20.875 1.175 19.700 ... ... 0
160 ... ... 0.013 0 0.013 103000 21.875 1.175 20.700 ... ... 0
122 ... ... 0.013 0 0.013 104000 22.875 1.175 21.700 ... ... 0
62 ... ... 0.013 0 0.013 105000 23.875 1.175 22.700 ... ... 0
200 0.013 0.013 0.013 0 0.013 106000 24.875 1.175 23.700 ... ... 1
14 ... ... 0.013 0 0.013 107000 25.875 1.175 24.700 ... ... 2
44 ... ... 0.013 0 0.013 108000 26.875 1.175 25.700 ... ... 0
618 ... ... 0.013 0 0.013 109000 27.875 1.175 26.700 ... ... 0
500 ... ... 0.013 0 0.013 110000 28.875 1.175 27.700 ... ... 0
27 ... ... 0.013 0 0.013 112000 30.875 1.175 29.700 ... ... 0
65 ... ... 0.013 0 0.013 114000 32.875 1.175 31.700 ... ... 0
41 ... ... 0.013 0 0.013 116000 34.875 1.175 33.700 ... ... 0
0 ... ... 0.013 0 0.013 118000 36.875 1.175 35.700 ... ... 0
0 ... ... 0.013 0 0.013 120000 38.875 1.175 37.700 ... ... 0
108 ... ... 0.013 0 0.013 122000 40.875 1.175 39.700 ... ... 0
0 ... ... 0.013 0 0.013 124000 42.875 1.175 41.700 ... ... 0
0 ... ... 0.013 0 0.013 126000 44.875 1.175 43.700 ... ... 0
0 ... ... 0.013 0 0.013 128000 46.875 1.175 45.700 ... ... 0
0 ... ... 0.013 0 0.013 130000 48.875 1.175 47.700 ... ... 0
0 ... ... 0.013 0 0.013 132000 50.875 1.175 49.700 ... ... 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.