DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 84.525
Expiration Date: 02/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 48.175 0.350 48.525 36000 0.025 0 0.025 ... ... 0
0 ... ... 46.175 0.350 46.525 38000 0.025 0 0.025 ... ... 95
0 ... ... 44.175 0.350 44.525 40000 0.025 0 0.025 ... ... 40
0 ... ... 42.175 0.350 42.525 42000 0.025 0 0.025 ... ... 0
0 ... ... 40.175 0.350 40.525 44000 0.025 0 0.025 ... ... 10
0 ... ... 38.175 0.350 38.525 46000 0.025 0 0.025 ... ... 217
0 ... ... 36.175 0.350 36.525 48000 0.025 0 0.025 ... ... 0
0 ... ... 34.175 0.350 34.525 50000 0.025 -0.025 0.050 ... ... 40
0 ... ... 32.175 0.350 32.525 52000 0.050 0 0.050 ... ... 1000
0 ... ... 30.175 0.350 30.525 54000 0.050 0 0.050 ... ... 110
0 ... ... 28.175 0.350 28.525 56000 0.050 -0.025 0.075 ... ... 82
0 ... ... 26.200 0.325 26.525 58000 0.075 0 0.075 ... ... 2004
0 ... ... 25.200 0.350 25.550 59000 0.075 0 0.075 ... ... 2
0 ... ... 24.200 0.350 24.550 60000 0.075 0 0.075 ... ... 1606
0 ... ... 23.200 0.350 23.550 61000 0.075 -0.025 0.100 ... ... 0
0 ... ... 22.200 0.350 22.550 62000 0.100 0 0.100 ... ... 98
0 ... ... 21.225 0.325 21.550 63000 0.100 0 0.100 ... ... 95
0 ... ... 20.225 0.350 20.575 64000 0.100 0 0.100 ... ... 1186
0 ... ... 19.225 0.350 19.575 65000 0.100 0 0.100 ... ... 401
0 ... ... 18.225 0.350 18.575 66000 0.125 0 0.125 ... ... 326
0 ... ... 17.250 0.350 17.600 67000 0.125 0 0.125 ... ... 31
1 ... ... 16.250 0.350 16.600 68000 0.125 -0.025 0.150 0.150 0.150 991
0 ... ... 15.300 0.325 15.625 69000 0.150 -0.025 0.175 ... ... 706
0 ... ... 14.325 0.325 14.650 70000 0.175 -0.025 0.200 0.200 0.200 4656
0 ... ... 13.350 0.325 13.675 71000 0.200 -0.025 0.225 ... ... 163
0 ... ... 12.400 0.300 12.700 72000 0.225 -0.050 0.275 0.250 0.250 1546
2 ... ... 11.450 0.300 11.750 73000 0.275 -0.050 0.325 0.300 0.300 130
63 ... ... 10.525 0.275 10.800 74000 0.325 -0.075 0.400 0.375 0.325 3727
12 ... ... 9.600 0.275 9.875 75000 0.400 -0.075 0.475 ... ... 1405
251 ... ... 8.725 0.250 8.975 76000 0.475 -0.125 0.600 0.525 0.475 3802
0 ... ... 7.875 0.225 8.100 77000 0.600 -0.125 0.725 ... ... 1199
1008 7.500 7.500 7.050 0.200 7.250 78000 0.750 -0.150 0.900 0.825 0.750 5418
84 ... ... 6.275 0.150 6.425 79000 0.925 -0.200 1.125 1.050 0.975 270
1540 5.925 5.925 5.525 0.150 5.675 80000 1.175 -0.200 1.375 1.300 1.125 8116
37 4.950 4.950 4.825 0.125 4.950 81000 1.450 -0.225 1.675 1.525 1.400 275
2212 4.575 4.375 4.175 0.100 4.275 82000 1.775 -0.250 2.025 1.925 1.750 4373
733 3.700 3.700 3.600 0.075 3.675 83000 2.150 -0.275 2.425 2.325 2.150 59
2112 3.350 3.050 3.050 0.050 3.100 84000 2.575 -0.300 2.875 2.800 2.525 4289
1265 2.800 2.800 2.575 0.025 2.600 85000 3.075 -0.325 3.400 3.275 3 20
3096 2.400 2.025 2.150 0 2.150 86000 3.625 -0.350 3.975 3.875 3.500 3350
191 2.025 2.025 1.775 -0.025 1.750 87000 4.225 -0.375 4.600 ... ... 9
4334 1.675 1.350 1.475 -0.050 1.425 88000 4.875 -0.400 5.275 4.800 4.800 4293
248 1.225 1.175 1.200 -0.050 1.150 89000 5.600 -0.400 6 5.650 5.650 3
4159 1.150 0.950 0.975 -0.050 0.925 90000 6.375 -0.400 6.775 ... ... 2661
62 0.900 0.725 0.775 -0.025 0.750 91000 7.175 -0.400 7.575 ... ... 1
4012 0.725 0.700 0.625 -0.025 0.600 92000 8.025 -0.400 8.425 ... ... 342
170 0.550 0.550 0.500 -0.025 0.475 93000 8.900 -0.400 9.300 ... ... 2
2218 0.475 0.400 0.400 -0.025 0.375 94000 9.825 -0.375 10.200 ... ... 68
171 ... ... 0.325 -0.025 0.300 95000 10.750 -0.350 11.100 ... ... 1
1951 ... ... 0.275 -0.025 0.250 96000 11.675 -0.375 12.050 ... ... 122
0 ... ... 0.225 -0.025 0.200 97000 12.625 -0.375 13 ... ... 0
888 0.200 0.175 0.200 -0.050 0.150 98000 13.575 -0.400 13.975 ... ... 0
9 ... ... 0.175 -0.050 0.125 99000 14.550 -0.375 14.925 ... ... 0
674 ... ... 0.150 -0.050 0.100 100000 15.525 -0.375 15.900 ... ... 5
5 ... ... 0.125 -0.025 0.100 101000 16.525 -0.375 16.900 ... ... 0
252 ... ... 0.100 -0.025 0.075 102000 17.500 -0.375 17.875 ... ... 0
0 ... ... ... ... 0.075 103000 18.500 ... ... ... ... 0
219 ... ... 0.100 -0.050 0.050 104000 19.475 -0.375 19.850 ... ... 0
0 ... ... ... ... 0.050 105000 20.475 ... ... ... ... 0
225 ... ... 0.075 -0.025 0.050 106000 21.475 -0.375 21.850 ... ... 150
103 ... ... 0.075 -0.025 0.050 108000 23.475 -0.350 23.825 ... ... 0
180 ... ... 0.050 0 0.050 110000 25.475 -0.350 25.825 ... ... 0
134 ... ... 0.050 0 0.050 112000 27.475 -0.350 27.825 ... ... 0
6 ... ... 0.050 0 0.050 114000 29.475 -0.350 29.825 ... ... 0
59 ... ... 0.050 -0.025 0.025 116000 31.475 -0.350 31.825 ... ... 0
1 ... ... 0.025 0 0.025 118000 33.475 -0.350 33.825 ... ... 0
50 ... ... 0.025 0 0.025 120000 35.475 -0.350 35.825 ... ... 0
0 ... ... 0.025 0 0.025 122000 37.475 -0.350 37.825 ... ... 0
0 ... ... 0.025 0 0.025 124000 39.475 -0.350 39.825 ... ... 0
0 ... ... 0.025 0 0.025 126000 41.475 -0.350 41.825 ... ... 0
0 ... ... 0.013 0 0.013 128000 43.475 -0.350 43.825 ... ... 0
60 ... ... 0.013 0 0.013 130000 45.475 -0.350 45.825 ... ... 0
0 ... ... 0.013 0 0.013 132000 47.475 -0.350 47.825 ... ... 0
0 ... ... 0.013 0 0.013 134000 49.475 -0.350 49.825 ... ... 0
0 ... ... 0.013 0 0.013 136000 51.475 -0.350 51.825 ... ... 0
0 ... ... 0.013 0 0.013 138000 53.475 -0.350 53.825 ... ... 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.