DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 77.675
Expiration Date: 12/13/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 67.700 -0.025 67.675 10000 0.013 0 0.013 ... ... 0
0 ... ... 57.700 -0.025 57.675 20000 0.013 0 0.013 ... ... 0
0 ... ... 47.700 -0.025 47.675 30000 0.013 0 0.013 ... ... 0
0 ... ... 45.700 -0.025 45.675 32000 0.013 0 0.013 ... ... 0
0 ... ... 43.700 -0.025 43.675 34000 0.013 0 0.013 ... ... 0
0 ... ... 41.700 -0.025 41.675 36000 0.013 0 0.013 ... ... 900
0 ... ... 39.700 -0.025 39.675 38000 0.013 0 0.013 ... ... 127
0 ... ... 37.700 -0.025 37.675 40000 0.013 0 0.013 ... ... 1550
0 ... ... 35.700 -0.025 35.675 42000 0.025 0 0.025 ... ... 771
1 ... ... 33.700 -0.025 33.675 44000 0.025 0 0.025 ... ... 446
0 ... ... 31.700 -0.025 31.675 46000 0.025 0 0.025 ... ... 2118
0 ... ... 30.700 -0.025 30.675 47000 0.025 0 0.025 ... ... 84
0 ... ... 29.700 -0.025 29.675 48000 0.050 0 0.050 ... ... 161
0 ... ... 28.700 -0.025 28.675 49000 0.050 0 0.050 ... ... 298
0 ... ... 27.700 -0.025 27.675 50000 0.050 0 0.050 ... ... 1349
0 ... ... 26.700 -0.025 26.675 51000 0.050 0 0.050 ... ... 121
2 ... ... 25.700 -0.025 25.675 52000 0.050 0 0.050 ... ... 1362
0 ... ... 24.700 -0.025 24.675 53000 0.075 0.025 0.050 ... ... 339
8 ... ... 23.700 -0.025 23.675 54000 0.075 0 0.075 ... ... 562
3 ... ... 22.700 0 22.700 55000 0.075 0 0.075 0.075 0.075 8031
15 ... ... 21.725 -0.025 21.700 56000 0.075 0 0.075 ... ... 1243
0 ... ... 20.725 -0.025 20.700 57000 0.100 0 0.100 ... ... 561
40 ... ... 19.750 -0.050 19.700 58000 0.100 0 0.100 0.125 0.100 1410
21 ... ... 18.750 -0.025 18.725 59000 0.100 0 0.100 ... ... 309
22 ... ... 17.750 -0.025 17.725 60000 0.125 0 0.125 0.125 0.100 2111
0 ... ... 16.775 -0.025 16.750 61000 0.125 0 0.125 ... ... 487
472 ... ... 15.775 0 15.775 62000 0.150 0 0.150 0.150 0.150 1481
7 ... ... 14.800 -0.025 14.775 63000 0.175 0 0.175 ... ... 671
465 ... ... 13.825 -0.025 13.800 64000 0.175 -0.025 0.200 0.200 0.175 1943
38 ... ... 12.850 -0.025 12.825 65000 0.200 -0.025 0.225 0.200 0.200 11188
1280 ... ... 11.875 -0.025 11.850 66000 0.250 0 0.250 0.250 0.225 3098
261 ... ... 10.925 -0.025 10.900 67000 0.275 0 0.275 0.275 0.275 2708
352 ... ... 9.975 -0.025 9.950 68000 0.325 0 0.325 0.325 0.300 4771
354 ... ... 9.050 -0.025 9.025 69000 0.400 0 0.400 0.400 0.400 1779
5348 ... ... 8.125 -0.025 8.100 70000 0.475 0 0.475 0.525 0.425 5705
394 ... ... 7.250 -0.025 7.225 71000 0.575 0 0.575 ... ... 4490
914 6.775 6.775 6.400 -0.025 6.375 72000 0.725 0 0.725 0.725 0.625 3665
1004 5.875 5.875 5.550 0 5.550 73000 0.900 0.025 0.875 0.875 0.775 2394
3037 5.125 5.125 4.775 0 4.775 74000 1.125 0.025 1.100 1.275 1 6415
3921 ... ... 4.050 -0.025 4.025 75000 1.375 0.025 1.350 1.500 1.325 4583
6384 3.750 3.100 3.350 0.025 3.375 76000 1.700 0.050 1.650 1.875 1.500 8320
1815 3.075 2.475 2.725 0 2.725 77000 2.050 0.025 2.025 2.250 1.875 2239
9489 2.550 2.175 2.150 0 2.150 78000 2.475 0.050 2.425 2.425 2.250 10535
3196 1.925 1.525 1.650 0.025 1.675 79000 3 0.075 2.925 2.875 2.875 463
11653 1.575 1.100 1.250 0 1.250 80000 3.550 0.025 3.525 3.600 3.350 3445
1263 1.150 0.825 0.925 0 0.925 81000 4.225 0.025 4.200 4.225 3.800 49
4683 0.875 0.700 0.675 0 0.675 82000 4.975 0.025 4.950 ... ... 233
1009 0.650 0.575 0.500 0 0.500 83000 5.800 0.025 5.775 5.550 5.550 119
3443 0.450 0.450 0.375 0 0.375 84000 6.675 0.025 6.650 6.300 6.300 33
494 ... ... 0.275 0 0.275 85000 7.575 0.025 7.550 ... ... 10
2791 0.250 0.250 0.200 0 0.200 86000 8.500 0.025 8.475 ... ... 39
259 0.175 0.175 0.150 0 0.150 87000 9.450 0.025 9.425 9.275 9.275 3
965 0.150 0.150 0.125 0 0.125 88000 10.400 0.025 10.375 ... ... 0
74 0.100 0.100 0.100 0 0.100 89000 11.375 0.025 11.350 ... ... 4
813 ... ... 0.075 0 0.075 90000 12.350 0.025 12.325 ... ... 1
56 ... ... 0.050 0 0.050 91000 13.350 0.025 13.325 ... ... 0
272 ... ... 0.050 0 0.050 92000 14.325 0.025 14.300 13.775 13.775 13
0 ... ... 0.050 0 0.050 93000 15.325 0.025 15.300 ... ... 0
265 ... ... 0.025 0 0.025 94000 16.325 0.025 16.300 ... ... 0
5 ... ... 0.025 0 0.025 95000 17.325 0.025 17.300 ... ... 0
51 ... ... 0.025 0 0.025 96000 18.325 0.025 18.300 ... ... 0
0 ... ... 0.025 0 0.025 97000 19.325 0.025 19.300 ... ... 0
49 ... ... 0.013 0 0.013 98000 20.325 0.025 20.300 ... ... 0
492 ... ... 0.013 0 0.013 100000 22.325 0.025 22.300 ... ... 400
191 ... ... 0.013 0 0.013 102000 24.325 0.025 24.300 ... ... 0
5 ... ... 0.013 0 0.013 104000 26.325 0.025 26.300 ... ... 0
0 ... ... 0.013 0 0.013 106000 28.325 0.025 28.300 ... ... 0
161 ... ... 0.013 0 0.013 108000 30.325 0.025 30.300 ... ... 0
22 ... ... 0.013 0 0.013 110000 32.325 0.025 32.300 ... ... 0
128 ... ... 0.013 0 0.013 112000 34.325 0.025 34.300 ... ... 0
74 ... ... 0.013 0 0.013 114000 36.325 0.025 36.300 ... ... 0
0 ... ... 0.013 0 0.013 116000 38.325 0.025 38.300 ... ... 0
148 ... ... 0.013 0 0.013 118000 40.325 0.025 40.300 ... ... 0
263 ... ... 0.013 0 0.013 120000 42.325 0.025 42.300 ... ... 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.