DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 86.500
Expiration Date: 11/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 51.925 0.575 52.500 34000 0.013 0 0.013 ... ... 0
0 ... ... 49.925 0.575 50.500 36000 0.013 0 0.013 ... ... 0
0 ... ... 47.925 0.575 48.500 38000 0.013 0 0.013 ... ... 0
0 ... ... 45.925 0.575 46.500 40000 0.013 0 0.013 ... ... 0
0 ... ... 43.925 0.575 44.500 42000 0.013 0 0.013 ... ... 0
0 ... ... 41.925 0.575 42.500 44000 0.013 0 0.013 ... ... 0
0 ... ... 39.925 0.575 40.500 46000 0.013 0 0.013 ... ... 0
0 ... ... 37.925 0.575 38.500 48000 0.013 0 0.013 ... ... 1
0 ... ... 35.925 0.575 36.500 50000 0.025 0 0.025 ... ... 0
0 ... ... 33.925 0.575 34.500 52000 0.025 0 0.025 ... ... 0
0 ... ... 31.925 0.575 32.500 54000 0.025 0 0.025 ... ... 0
0 ... ... 29.925 0.575 30.500 56000 0.025 -0.025 0.050 ... ... 2
0 ... ... 27.925 0.575 28.500 58000 0.050 0 0.050 ... ... 25
0 ... ... 25.925 0.575 26.500 60000 0.050 -0.025 0.075 ... ... 15
0 ... ... 23.925 0.575 24.500 62000 0.075 0 0.075 ... ... 18
0 ... ... 22.950 0.550 23.500 63000 0.075 -0.025 0.100 ... ... 0
0 ... ... 21.950 0.575 22.525 64000 0.100 0 0.100 ... ... 13
0 ... ... 20.975 0.550 21.525 65000 0.125 0 0.125 ... ... 1
0 ... ... 19.975 0.575 20.550 66000 0.125 -0.025 0.150 0.125 0.125 76
0 ... ... 19 0.575 19.575 67000 0.150 0 0.150 ... ... 2
0 ... ... 18.025 0.575 18.600 68000 0.175 0 0.175 ... ... 56
0 ... ... 17.050 0.575 17.625 69000 0.200 -0.025 0.225 ... ... 20
6 ... ... 16.100 0.550 16.650 70000 0.225 -0.025 0.250 ... ... 112
0 ... ... 15.150 0.550 15.700 71000 0.275 -0.025 0.300 ... ... 0
7 ... ... 14.200 0.550 14.750 72000 0.325 -0.025 0.350 ... ... 239
2 ... ... 13.275 0.525 13.800 73000 0.375 -0.050 0.425 ... ... 39
12 ... ... 12.350 0.525 12.875 74000 0.450 -0.050 0.500 ... ... 83
19 ... ... 11.450 0.500 11.950 75000 0.525 -0.050 0.575 0.500 0.500 386
21 ... ... 10.550 0.500 11.050 76000 0.625 -0.075 0.700 ... ... 328
4 ... ... 9.700 0.475 10.175 77000 0.750 -0.075 0.825 ... ... 0
17 ... ... 8.875 0.450 9.325 78000 0.875 -0.125 1 0.925 0.925 20
5 ... ... 8.075 0.425 8.500 79000 1.050 -0.150 1.200 1.100 1 31
20 ... ... 7.300 0.400 7.700 80000 1.250 -0.175 1.425 ... ... 59
2 ... ... 6.575 0.350 6.925 81000 1.475 -0.200 1.675 ... ... 10
1 ... ... 5.875 0.325 6.200 82000 1.750 -0.225 1.975 ... ... 75
4 5.475 5.475 5.200 0.325 5.525 83000 2.050 -0.250 2.300 ... ... 3
108 ... ... 4.575 0.300 4.875 84000 2.375 -0.300 2.675 ... ... 24
10 4.225 4.225 4 0.275 4.275 85000 2.775 -0.300 3.075 ... ... 0
60 ... ... 3.475 0.225 3.700 86000 3.200 -0.350 3.550 3.125 3.125 57
9 ... ... 3 0.200 3.200 87000 3.700 -0.350 4.050 ... ... 14
158 ... ... 2.550 0.200 2.750 88000 4.225 -0.400 4.625 ... ... 63
0 ... ... 2.175 0.150 2.325 89000 4.825 -0.400 5.225 ... ... 45
71 ... ... 1.825 0.150 1.975 90000 5.450 -0.425 5.875 ... ... 52
109 1.650 1.650 1.550 0.100 1.650 91000 6.125 -0.450 6.575 ... ... 35
136 ... ... 1.275 0.125 1.400 92000 6.850 -0.475 7.325 ... ... 1
0 ... ... 1.075 0.075 1.150 93000 7.625 -0.475 8.100 ... ... 0
223 ... ... 0.900 0.075 0.975 94000 8.425 -0.500 8.925 ... ... 0
22 ... ... 0.750 0.050 0.800 95000 9.250 -0.500 9.750 ... ... 0
185 ... ... 0.625 0.050 0.675 96000 10.125 -0.500 10.625 ... ... 0
0 ... ... 0.525 0.025 0.550 97000 11 -0.525 11.525 ... ... 0
118 ... ... 0.425 0.050 0.475 98000 11.900 -0.525 12.425 ... ... 0
4 ... ... 0.350 0.050 0.400 99000 12.825 -0.525 13.350 ... ... 0
31 0.350 0.350 0.300 0.025 0.325 100000 13.750 -0.550 14.300 ... ... 0
8 ... ... 0.250 0.025 0.275 101000 14.700 -0.550 15.250 ... ... 0
31 ... ... 0.200 0.025 0.225 102000 15.650 -0.550 16.200 ... ... 1
0 ... ... 0.175 0 0.175 103000 16.600 -0.550 17.150 ... ... 0
12 ... ... 0.125 0.025 0.150 104000 17.575 -0.550 18.125 ... ... 0
0 ... ... 0.100 0.025 0.125 105000 18.550 -0.550 19.100 ... ... 0
9 ... ... 0.100 0 0.100 106000 19.525 -0.575 20.100 ... ... 0
0 ... ... ... ... 0.100 107000 20.525 ... ... ... ... 0
15 ... ... 0.050 0.025 0.075 108000 21.500 -0.575 22.075 ... ... 0
0 ... ... 0.050 0 0.050 110000 23.500 -0.575 24.075 ... ... 0
0 ... ... 0.025 0 0.025 112000 25.500 -0.575 26.075 ... ... 0
0 ... ... 0.025 0 0.025 114000 27.500 -0.575 28.075 ... ... 0
0 ... ... 0.025 0 0.025 116000 29.500 -0.575 30.075 ... ... 0
0 ... ... 0.013 0.013 0.025 118000 31.500 -0.575 32.075 ... ... 0
1 ... ... 0.013 0 0.013 120000 33.500 -0.575 34.075 ... ... 0
1 ... ... 0.013 0 0.013 122000 35.500 -0.575 36.075 ... ... 0
0 ... ... 0.013 0 0.013 124000 37.500 -0.575 38.075 ... ... 0
0 ... ... 0.013 0 0.013 126000 39.500 -0.575 40.075 ... ... 0
0 ... ... 0.013 0 0.013 128000 41.500 -0.575 42.075 ... ... 0
0 ... ... 0.013 0 0.013 130000 43.500 -0.575 44.075 ... ... 0
0 ... ... 0.013 0 0.013 132000 45.500 -0.575 46.075 ... ... 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.