DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 78.575
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 ... ... 44.500 0.075 44.575 34000 0.013 0 0.013 ... ... 0
0 ... ... 42.500 0.075 42.575 36000 0.013 0 0.013 ... ... 0
0 ... ... 40.500 0.075 40.575 38000 0.013 0 0.013 ... ... 0
0 ... ... 38.500 0.075 38.575 40000 0.013 0 0.013 ... ... 0
0 ... ... 36.500 0.075 36.575 42000 0.013 0 0.013 ... ... 156
0 ... ... 34.500 0.075 34.575 44000 0.013 0 0.013 ... ... 452
0 ... ... 32.500 0.075 32.575 46000 0.013 0 0.013 ... ... 0
0 ... ... 30.500 0.075 30.575 48000 0.013 0 0.013 ... ... 0
0 ... ... 28.500 0.075 28.575 50000 0.013 0 0.013 ... ... 316
0 ... ... 26.500 0.075 26.575 52000 0.013 0 0.013 ... ... 19
0 ... ... 24.500 0.075 24.575 54000 0.013 0 0.013 ... ... 101
0 ... ... 22.500 0.075 22.575 56000 0.013 0 0.013 ... ... 1256
0 ... ... 20.500 0.075 20.575 58000 0.013 0 0.013 ... ... 206
0 ... ... 19.500 0.075 19.575 59000 0.013 0 0.013 ... ... 0
0 ... ... 18.500 0.075 18.575 60000 0.013 0 0.013 ... ... 639
0 ... ... 17.500 0.075 17.575 61000 0.013 0 0.013 ... ... 0
0 ... ... 16.500 0.075 16.575 62000 0.013 -0.013 0.025 ... ... 879
0 ... ... 15.500 0.075 15.575 63000 0.025 0 0.025 ... ... 0
0 ... ... 14.500 0.075 14.575 64000 0.025 0 0.025 ... ... 1630
0 ... ... 13.525 0.050 13.575 65000 0.025 -0.025 0.050 ... ... 106
0 ... ... 12.525 0.075 12.600 66000 0.025 -0.025 0.050 0.050 0.050 1407
0 ... ... 11.550 0.050 11.600 67000 0.050 -0.025 0.075 ... ... 265
53 ... ... 10.575 0.050 10.625 68000 0.050 -0.050 0.100 ... ... 2460
0 ... ... 9.600 0.025 9.625 69000 0.075 -0.050 0.125 ... ... 100
58 ... ... 8.650 0 8.650 70000 0.100 -0.050 0.150 0.125 0.125 3628
1 ... ... 7.675 0.025 7.700 71000 0.125 -0.075 0.200 ... ... 142
153 ... ... 6.725 0 6.725 72000 0.175 -0.075 0.250 0.175 0.175 2248
4 ... ... 5.825 -0.025 5.800 73000 0.225 -0.100 0.325 0.275 0.250 437
105 ... ... 4.925 -0.025 4.900 74000 0.325 -0.125 0.450 0.400 0.325 4032
1 ... ... 4.100 -0.075 4.025 75000 0.450 -0.150 0.600 0.550 0.450 1166
986 ... ... 3.325 -0.100 3.225 76000 0.650 -0.175 0.825 0.750 0.625 6122
2 ... ... 2.625 -0.125 2.500 77000 0.925 -0.200 1.125 1.050 0.875 1169
3554 2.225 1.750 2.025 -0.175 1.850 78000 1.275 -0.250 1.525 1.450 1.200 5498
1873 1.575 1.300 1.500 -0.175 1.325 79000 1.750 -0.250 2 1.775 1.675 2448
3825 1.225 0.875 1.075 -0.175 0.900 80000 2.325 -0.250 2.575 2.150 2.150 6343
2214 0.850 0.575 0.750 -0.150 0.600 81000 3 -0.250 3.250 ... ... 1437
6049 0.600 0.350 0.500 -0.125 0.375 82000 3.800 -0.200 4 4 3.550 3616
2417 0.400 0.200 0.325 -0.100 0.225 83000 4.650 -0.175 4.825 4.675 4.500 1435
6661 0.200 0.125 0.200 -0.050 0.150 84000 5.575 -0.100 5.675 5.500 5.300 5302
1653 0.150 0.100 0.125 -0.025 0.100 85000 6.500 -0.125 6.625 6.675 6.200 2453
4187 0.100 0.100 0.100 -0.025 0.075 86000 7.475 -0.100 7.575 7.550 7.275 4893
3036 0.075 0.050 0.075 -0.025 0.050 87000 8.475 -0.100 8.575 ... ... 480
3081 ... ... 0.075 -0.025 0.050 88000 9.450 -0.100 9.550 9.600 9.250 3471
574 0.050 0.050 0.050 0 0.050 89000 10.450 -0.075 10.525 10.575 10.575 378
3659 ... ... 0.025 0 0.025 90000 11.425 -0.100 11.525 ... ... 1014
499 ... ... 0.025 0 0.025 91000 12.425 -0.075 12.500 ... ... 203
1718 ... ... 0.025 0 0.025 92000 13.425 -0.075 13.500 ... ... 304
541 ... ... 0.025 -0.013 0.013 93000 14.425 -0.075 14.500 ... ... 12
1532 ... ... 0.013 0 0.013 94000 15.425 -0.075 15.500 ... ... 6
806 ... ... 0.013 0 0.013 95000 16.425 -0.075 16.500 ... ... 3
1042 0.025 0.025 0.013 0 0.013 96000 17.425 -0.075 17.500 ... ... 1
74 ... ... 0.013 0 0.013 97000 18.425 -0.075 18.500 ... ... 3
518 ... ... 0.013 0 0.013 98000 19.425 -0.075 19.500 ... ... 0
31 ... ... 0.013 0 0.013 99000 20.425 -0.075 20.500 ... ... 0
607 ... ... 0.013 0 0.013 100000 21.425 -0.075 21.500 ... ... 200
119 ... ... 0.013 0 0.013 101000 22.425 -0.075 22.500 ... ... 0
108 ... ... 0.013 0 0.013 102000 23.425 -0.075 23.500 ... ... 0
231 ... ... 0.013 0 0.013 103000 24.425 -0.075 24.500 ... ... 0
1039 ... ... 0.013 0 0.013 104000 25.425 -0.075 25.500 ... ... 0
8 ... ... 0.013 0 0.013 105000 26.425 -0.075 26.500 ... ... 0
202 ... ... 0.013 0 0.013 106000 27.425 -0.075 27.500 ... ... 0
91 ... ... 0.013 0 0.013 107000 28.425 -0.075 28.500 ... ... 0
29 ... ... 0.013 0 0.013 108000 29.425 -0.075 29.500 ... ... 0
0 ... ... 0.013 0 0.013 109000 30.425 -0.075 30.500 ... ... 0
450 ... ... 0.013 0 0.013 110000 31.425 -0.075 31.500 ... ... 0
0 ... ... 0.013 0 0.013 111000 32.425 -0.075 32.500 ... ... 0
19 ... ... 0.013 0 0.013 112000 33.425 -0.075 33.500 ... ... 0
0 ... ... 0.013 0 0.013 113000 34.425 -0.075 34.500 ... ... 0
5 ... ... 0.013 0 0.013 114000 35.425 -0.075 35.500 ... ... 0
204 ... ... 0.013 0 0.013 116000 37.425 -0.075 37.500 ... ... 0
9 ... ... 0.013 0 0.013 118000 39.425 -0.075 39.500 ... ... 0
0 ... ... 0.013 0 0.013 120000 41.425 -0.075 41.500 ... ... 0
0 ... ... 0.013 0 0.013 122000 43.425 -0.075 43.500 ... ... 0
0 ... ... 0.013 0 0.013 124000 45.425 -0.075 45.500 ... ... 0
0 ... ... 0.013 0 0.013 126000 47.425 -0.075 47.500 ... ... 0
0 ... ... 0.013 0 0.013 128000 49.425 -0.075 49.500 ... ... 0
0 ... ... 0.013 0 0.013 130000 51.425 -0.075 51.500 ... ... 0
0 ... ... 0.013 0 0.013 132000 53.425 -0.075 53.500 ... ... 0
0 ... ... 0.013 0 0.013 134000 55.425 -0.075 55.500 ... ... 0
0 ... ... 0.013 0 0.013 136000 57.425 -0.075 57.500 ... ... 0
0 ... ... 0.013 0 0.013 138000 59.425 -0.075 59.500 ... ... 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.