DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 79.475
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 ... ... 44.850 0.625 45.475 34000 0.013 0 0.013 ... ... 0
0 ... ... 42.850 0.625 43.475 36000 0.013 0 0.013 ... ... 0
0 ... ... 40.850 0.625 41.475 38000 0.013 0 0.013 ... ... 0
0 ... ... 38.850 0.625 39.475 40000 0.013 0 0.013 ... ... 0
0 ... ... 36.850 0.625 37.475 42000 0.013 0 0.013 ... ... 156
0 ... ... 34.850 0.625 35.475 44000 0.013 0 0.013 ... ... 452
0 ... ... 32.850 0.625 33.475 46000 0.013 0 0.013 ... ... 0
0 ... ... 30.850 0.625 31.475 48000 0.013 0 0.013 ... ... 0
0 ... ... 28.850 0.625 29.475 50000 0.013 0 0.013 ... ... 316
0 ... ... 26.850 0.625 27.475 52000 0.013 0 0.013 ... ... 19
0 ... ... 24.850 0.625 25.475 54000 0.013 0 0.013 ... ... 101
0 ... ... 22.850 0.625 23.475 56000 0.013 0 0.013 ... ... 1256
0 ... ... 20.850 0.625 21.475 58000 0.013 0 0.013 ... ... 206
0 ... ... 19.850 0.625 20.475 59000 0.013 0 0.013 ... ... 0
0 ... ... 18.850 0.625 19.475 60000 0.013 0 0.013 ... ... 639
0 ... ... 17.850 0.625 18.475 61000 0.013 0 0.013 ... ... 0
0 ... ... 16.850 0.625 17.475 62000 0.013 0 0.013 ... ... 879
2 ... ... 15.850 0.625 16.475 63000 0.013 0 0.013 ... ... 0
3 15.225 15.225 14.850 0.625 15.475 64000 0.013 0 0.013 ... ... 1630
0 ... ... 13.850 0.625 14.475 65000 0.013 -0.013 0.025 ... ... 106
0 ... ... 12.850 0.625 13.475 66000 0.013 -0.013 0.025 ... ... 1407
0 ... ... 11.875 0.600 12.475 67000 0.025 0 0.025 ... ... 265
53 ... ... 10.875 0.600 11.475 68000 0.025 0 0.025 ... ... 2460
0 ... ... 9.875 0.625 10.500 69000 0.025 -0.025 0.050 ... ... 100
58 ... ... 8.900 0.600 9.500 70000 0.025 -0.025 0.050 0.025 0.025 3633
2 ... ... 7.925 0.600 8.525 71000 0.050 -0.025 0.075 ... ... 142
153 ... ... 6.925 0.625 7.550 72000 0.075 -0.025 0.100 ... ... 2248
4 ... ... 5.975 0.600 6.575 73000 0.100 -0.025 0.125 ... ... 650
105 ... ... 5.050 0.550 5.600 74000 0.125 -0.075 0.200 ... ... 4466
1 ... ... 4.150 0.500 4.650 75000 0.175 -0.125 0.300 0.225 0.200 1382
986 ... ... 3.300 0.450 3.750 76000 0.275 -0.175 0.450 0.350 0.325 5920
19 3 3 2.550 0.375 2.925 77000 0.450 -0.250 0.700 0.550 0.450 1647
4360 2.225 1.675 1.875 0.300 2.175 78000 0.700 -0.325 1.025 0.900 0.675 5587
1717 1.650 1.175 1.350 0.200 1.550 79000 1.075 -0.425 1.500 1.225 1.150 2673
4452 1.100 0.800 0.900 0.125 1.025 80000 1.550 -0.500 2.050 1.725 1.525 6354
2321 0.675 0.475 0.550 0.075 0.625 81000 2.125 -0.575 2.700 ... ... 1522
5519 0.400 0.250 0.300 0.025 0.325 82000 2.850 -0.600 3.450 3.650 2.850 3481
2528 0.200 0.150 0.150 0.050 0.200 83000 3.700 -0.600 4.300 3.575 3.575 1438
6256 0.125 0.075 0.100 0 0.100 84000 4.600 -0.625 5.225 4.775 4.500 5254
1628 0.050 0.050 0.050 0 0.050 85000 5.575 -0.625 6.200 ... ... 2427
4185 0.025 0.025 0.050 0 0.050 86000 6.550 -0.625 7.175 ... ... 4914
3036 ... ... 0.025 0 0.025 87000 7.550 -0.625 8.175 ... ... 480
3079 ... ... 0.025 0 0.025 88000 8.525 -0.650 9.175 ... ... 3456
574 0.025 0.025 0.025 0 0.025 89000 9.550 -0.625 10.175 ... ... 352
3609 ... ... 0.025 0 0.025 90000 10.525 -0.625 11.150 10.625 10.625 753
499 ... ... 0.025 -0.013 0.013 91000 11.525 -0.625 12.150 ... ... 167
1718 ... ... 0.013 0 0.013 92000 12.525 -0.625 13.150 ... ... 84
534 ... ... 0.013 0 0.013 93000 13.525 -0.625 14.150 ... ... 6
1532 ... ... 0.013 0 0.013 94000 14.525 -0.625 15.150 ... ... 6
806 ... ... 0.013 0 0.013 95000 15.525 -0.625 16.150 ... ... 3
1042 ... ... 0.013 0 0.013 96000 16.525 -0.625 17.150 ... ... 1
74 ... ... 0.013 0 0.013 97000 17.525 -0.625 18.150 ... ... 3
518 ... ... 0.013 0 0.013 98000 18.525 -0.625 19.150 ... ... 0
31 ... ... 0.013 0 0.013 99000 19.525 -0.625 20.150 ... ... 0
607 ... ... 0.013 0 0.013 100000 20.525 -0.625 21.150 ... ... 200
119 ... ... 0.013 0 0.013 101000 21.525 -0.625 22.150 ... ... 0
108 ... ... 0.013 0 0.013 102000 22.525 -0.625 23.150 ... ... 0
231 ... ... 0.013 0 0.013 103000 23.525 -0.625 24.150 ... ... 0
1039 ... ... 0.013 0 0.013 104000 24.525 -0.625 25.150 ... ... 0
8 ... ... 0.013 0 0.013 105000 25.525 -0.625 26.150 ... ... 0
202 ... ... 0.013 0 0.013 106000 26.525 -0.625 27.150 ... ... 0
91 ... ... 0.013 0 0.013 107000 27.525 -0.625 28.150 ... ... 0
29 ... ... 0.013 0 0.013 108000 28.525 -0.625 29.150 ... ... 0
0 ... ... 0.013 0 0.013 109000 29.525 -0.625 30.150 ... ... 0
450 ... ... 0.013 0 0.013 110000 30.525 -0.625 31.150 ... ... 0
0 ... ... 0.013 0 0.013 111000 31.525 -0.625 32.150 ... ... 0
19 ... ... 0.013 0 0.013 112000 32.525 -0.625 33.150 ... ... 0
0 ... ... 0.013 0 0.013 113000 33.525 -0.625 34.150 ... ... 0
5 ... ... 0.013 0 0.013 114000 34.525 -0.625 35.150 ... ... 0
204 ... ... 0.013 0 0.013 116000 36.525 -0.625 37.150 ... ... 0
9 ... ... 0.013 0 0.013 118000 38.525 -0.625 39.150 ... ... 0
0 ... ... 0.013 0 0.013 120000 40.525 -0.625 41.150 ... ... 0
0 ... ... 0.013 0 0.013 122000 42.525 -0.625 43.150 ... ... 0
0 ... ... 0.013 0 0.013 124000 44.525 -0.625 45.150 ... ... 0
0 ... ... 0.013 0 0.013 126000 46.525 -0.625 47.150 ... ... 0
0 ... ... 0.013 0 0.013 128000 48.525 -0.625 49.150 ... ... 0
0 ... ... 0.013 0 0.013 130000 50.525 -0.625 51.150 ... ... 0
0 ... ... 0.013 0 0.013 132000 52.525 -0.625 53.150 ... ... 0
0 ... ... 0.013 0 0.013 134000 54.525 -0.625 55.150 ... ... 0
0 ... ... 0.013 0 0.013 136000 56.525 -0.625 57.150 ... ... 0
0 ... ... 0.013 0 0.013 138000 58.525 -0.625 59.150 ... ... 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.