DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 78.850
Expiration Date: 12/12/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 43.900 0.950 44.850 34000 0.013 0 0.013 ... ... 0
0 ... ... 41.900 0.950 42.850 36000 0.013 0 0.013 ... ... 0
0 ... ... 39.900 0.950 40.850 38000 0.013 0 0.013 ... ... 0
0 ... ... 37.900 0.950 38.850 40000 0.013 0 0.013 ... ... 0
0 ... ... 35.900 0.950 36.850 42000 0.013 0 0.013 ... ... 156
0 ... ... 33.900 0.950 34.850 44000 0.013 0 0.013 ... ... 452
0 ... ... 31.900 0.950 32.850 46000 0.013 0 0.013 ... ... 0
0 ... ... 29.900 0.950 30.850 48000 0.013 0 0.013 ... ... 0
0 ... ... 27.900 0.950 28.850 50000 0.013 0 0.013 ... ... 316
0 ... ... 25.900 0.950 26.850 52000 0.013 0 0.013 ... ... 19
0 ... ... 23.900 0.950 24.850 54000 0.013 0 0.013 ... ... 101
0 ... ... 21.900 0.950 22.850 56000 0.013 0 0.013 ... ... 1256
0 ... ... 19.900 0.950 20.850 58000 0.013 0 0.013 ... ... 206
0 ... ... 18.900 0.950 19.850 59000 0.013 0 0.013 ... ... 0
0 ... ... 17.900 0.950 18.850 60000 0.013 0 0.013 ... ... 639
0 ... ... 16.900 0.950 17.850 61000 0.013 0 0.013 ... ... 0
0 ... ... 15.900 0.950 16.850 62000 0.013 0 0.013 ... ... 879
2 ... ... 14.900 0.950 15.850 63000 0.013 -0.013 0.025 ... ... 0
0 ... ... 13.900 0.950 14.850 64000 0.013 -0.013 0.025 ... ... 1630
0 ... ... 12.900 0.950 13.850 65000 0.025 0 0.025 ... ... 106
0 ... ... 11.925 0.925 12.850 66000 0.025 0 0.025 ... ... 1407
0 ... ... 10.925 0.950 11.875 67000 0.025 -0.025 0.050 ... ... 265
53 ... ... 9.950 0.925 10.875 68000 0.025 -0.050 0.075 ... ... 2460
0 ... ... 8.975 0.900 9.875 69000 0.050 -0.025 0.075 ... ... 100
58 ... ... 7.975 0.925 8.900 70000 0.050 -0.050 0.100 ... ... 3634
2 ... ... 7.025 0.900 7.925 71000 0.075 -0.050 0.125 ... ... 142
153 ... ... 6.075 0.850 6.925 72000 0.100 -0.075 0.175 ... ... 2248
4 ... ... 5.125 0.850 5.975 73000 0.125 -0.125 0.250 ... ... 650
105 ... ... 4.250 0.800 5.050 74000 0.200 -0.150 0.350 0.225 0.200 4427
1 ... ... 3.400 0.750 4.150 75000 0.300 -0.225 0.525 0.325 0.300 1371
986 ... ... 2.650 0.650 3.300 76000 0.450 -0.300 0.750 0.575 0.450 6196
19 2.375 2.025 2 0.550 2.550 77000 0.700 -0.400 1.100 0.900 0.650 1433
4486 2.425 1.550 1.450 0.425 1.875 78000 1.025 -0.525 1.550 1.250 0.825 5520
1457 1.825 1.175 1 0.350 1.350 79000 1.500 -0.600 2.100 1.700 1.225 2338
4395 1.200 0.650 0.650 0.250 0.900 80000 2.050 -0.700 2.750 2.225 1.750 6352
2589 0.800 0.450 0.400 0.150 0.550 81000 2.700 -0.800 3.500 ... ... 1522
5675 0.500 0.225 0.225 0.075 0.300 82000 3.450 -0.875 4.325 4.350 3.900 3516
2431 0.300 0.150 0.125 0.025 0.150 83000 4.300 -0.925 5.225 4.350 4.100 1431
6647 0.175 0.075 0.075 0.025 0.100 84000 5.225 -0.950 6.175 6.200 4.850 5262
1638 0.100 0.075 0.050 0 0.050 85000 6.200 -0.950 7.150 6.650 6 2422
4187 ... ... 0.025 0.025 0.050 86000 7.175 -0.950 8.125 7.200 6.525 4893
3036 ... ... 0.025 0 0.025 87000 8.175 -0.925 9.100 ... ... 480
3079 ... ... 0.025 0 0.025 88000 9.175 -0.950 10.125 ... ... 3451
574 ... ... 0.025 0 0.025 89000 10.175 -0.950 11.125 ... ... 378
3659 ... ... 0.025 0 0.025 90000 11.150 -0.950 12.100 ... ... 1011
499 ... ... 0.025 0 0.025 91000 12.150 -0.950 13.100 ... ... 203
1718 ... ... 0.025 -0.013 0.013 92000 13.150 -0.950 14.100 ... ... 84
541 0.025 0.025 0.013 0 0.013 93000 14.150 -0.950 15.100 ... ... 6
1532 ... ... 0.013 0 0.013 94000 15.150 -0.950 16.100 ... ... 6
806 ... ... 0.013 0 0.013 95000 16.150 -0.950 17.100 ... ... 3
1042 ... ... 0.013 0 0.013 96000 17.150 -0.950 18.100 ... ... 1
74 ... ... 0.013 0 0.013 97000 18.150 -0.950 19.100 ... ... 3
518 ... ... 0.013 0 0.013 98000 19.150 -0.950 20.100 ... ... 0
31 ... ... 0.013 0 0.013 99000 20.150 -0.950 21.100 ... ... 0
607 ... ... 0.013 0 0.013 100000 21.150 -0.950 22.100 ... ... 200
119 ... ... 0.013 0 0.013 101000 22.150 -0.950 23.100 ... ... 0
108 ... ... 0.013 0 0.013 102000 23.150 -0.950 24.100 ... ... 0
231 ... ... 0.013 0 0.013 103000 24.150 -0.950 25.100 ... ... 0
1039 ... ... 0.013 0 0.013 104000 25.150 -0.950 26.100 ... ... 0
8 ... ... 0.013 0 0.013 105000 26.150 -0.950 27.100 ... ... 0
202 ... ... 0.013 0 0.013 106000 27.150 -0.950 28.100 ... ... 0
91 ... ... 0.013 0 0.013 107000 28.150 -0.950 29.100 ... ... 0
29 ... ... 0.013 0 0.013 108000 29.150 -0.950 30.100 ... ... 0
0 ... ... 0.013 0 0.013 109000 30.150 -0.950 31.100 ... ... 0
450 ... ... 0.013 0 0.013 110000 31.150 -0.950 32.100 ... ... 0
0 ... ... 0.013 0 0.013 111000 32.150 -0.950 33.100 ... ... 0
19 ... ... 0.013 0 0.013 112000 33.150 -0.950 34.100 ... ... 0
0 ... ... 0.013 0 0.013 113000 34.150 -0.950 35.100 ... ... 0
5 ... ... 0.013 0 0.013 114000 35.150 -0.950 36.100 ... ... 0
204 ... ... 0.013 0 0.013 116000 37.150 -0.950 38.100 ... ... 0
9 ... ... 0.013 0 0.013 118000 39.150 -0.950 40.100 ... ... 0
0 ... ... 0.013 0 0.013 120000 41.150 -0.950 42.100 ... ... 0
0 ... ... 0.013 0 0.013 122000 43.150 -0.950 44.100 ... ... 0
0 ... ... 0.013 0 0.013 124000 45.150 -0.950 46.100 ... ... 0
0 ... ... 0.013 0 0.013 126000 47.150 -0.950 48.100 ... ... 0
0 ... ... 0.013 0 0.013 128000 49.150 -0.950 50.100 ... ... 0
0 ... ... 0.013 0 0.013 130000 51.150 -0.950 52.100 ... ... 0
0 ... ... 0.013 0 0.013 132000 53.150 -0.950 54.100 ... ... 0
0 ... ... 0.013 0 0.013 134000 55.150 -0.950 56.100 ... ... 0
0 ... ... 0.013 0 0.013 136000 57.150 -0.950 58.100 ... ... 0
0 ... ... 0.013 0 0.013 138000 59.150 -0.950 60.100 ... ... 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.