DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 80.825
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 ... ... 44.450 1.975 46.425 34000 0.013 0 0.013 ... ... 0
0 ... ... 42.450 1.975 44.425 36000 0.013 0 0.013 ... ... 0
0 ... ... 40.450 1.975 42.425 38000 0.013 0 0.013 ... ... 0
0 ... ... 38.450 1.975 40.425 40000 0.013 0 0.013 ... ... 0
0 ... ... 36.450 1.975 38.425 42000 0.013 0 0.013 ... ... 156
0 ... ... 34.450 1.975 36.425 44000 0.013 0 0.013 ... ... 452
0 ... ... 32.450 1.975 34.425 46000 0.013 0 0.013 ... ... 0
0 ... ... 30.450 1.975 32.425 48000 0.013 0 0.013 ... ... 0
0 ... ... 28.450 1.975 30.425 50000 0.013 0 0.013 ... ... 316
0 ... ... 26.450 1.975 28.425 52000 0.013 0 0.013 ... ... 19
0 ... ... 24.450 1.975 26.425 54000 0.013 0 0.013 ... ... 101
0 ... ... 22.450 1.975 24.425 56000 0.013 0 0.013 ... ... 1256
0 ... ... 20.450 1.975 22.425 58000 0.013 0 0.013 ... ... 206
0 ... ... 19.450 1.975 21.425 59000 0.013 0 0.013 ... ... 0
0 ... ... 18.450 1.975 20.425 60000 0.013 0 0.013 ... ... 639
0 ... ... 17.450 1.975 19.425 61000 0.013 0 0.013 ... ... 0
0 ... ... 16.450 1.975 18.425 62000 0.013 0 0.013 ... ... 879
2 ... ... 15.450 1.975 17.425 63000 0.013 0 0.013 ... ... 0
3 ... ... 14.450 1.975 16.425 64000 0.013 0 0.013 ... ... 1630
0 ... ... 13.450 1.975 15.425 65000 0.013 0 0.013 ... ... 106
1 ... ... 12.450 1.975 14.425 66000 0.013 0 0.013 ... ... 1407
1 ... ... 11.450 1.975 13.425 67000 0.013 0 0.013 ... ... 265
45 ... ... 10.450 1.975 12.425 68000 0.013 0 0.013 ... ... 2460
0 ... ... 9.450 1.975 11.425 69000 0.013 -0.013 0.025 ... ... 100
7 ... ... 8.450 1.975 10.425 70000 0.013 -0.013 0.025 ... ... 3452
2 ... ... 7.475 1.950 9.425 71000 0.013 -0.013 0.025 ... ... 143
153 ... ... 6.500 1.925 8.425 72000 0.013 -0.038 0.050 ... ... 2246
4 ... ... 5.525 1.925 7.450 73000 0.025 -0.050 0.075 ... ... 657
109 5.300 5.300 4.550 1.900 6.450 74000 0.025 0 0.025 0.025 0.025 4255
1 ... ... 3.600 1.875 5.475 75000 0.050 -0.100 0.150 ... ... 1450
988 ... ... 2.725 1.775 4.500 76000 0.050 -0.025 0.075 0.050 0.050 5684
17 2.675 2.450 1.925 1.625 3.550 77000 0.075 -0.050 0.125 0.100 0.075 1370
4548 3.375 3.150 2.650 0.500 3.150 78000 0.175 -0.050 0.225 0.175 0.125 5806
2259 2.500 2.150 1.850 0.300 2.150 79000 0.325 -0.100 0.425 0.325 0.250 2520
4788 1.725 1.400 1.175 0.225 1.400 80000 0.500 -0.250 0.750 0.500 0.450 6295
2327 1.050 0.825 0.650 0.175 0.825 81000 1 -0.225 1.225 1 0.750 1464
4585 0.575 0.375 0.325 0.050 0.375 82000 1.575 -0.325 1.900 1.575 1.275 3064
2678 0.275 0.175 0.150 0.125 0.275 83000 2.725 -1.850 4.575 ... ... 1436
6061 0.100 0.100 0.025 0.075 0.100 84000 3.600 -1.975 5.575 4.500 3.375 5131
1645 0.025 0.025 0.025 -0.013 0.013 85000 3.825 -0.750 4.575 3.825 3.825 2424
4080 ... ... 0.025 -0.013 0.013 86000 5.575 -1.975 7.550 6.275 6.275 4914
3025 ... ... 0.025 -0.013 0.013 87000 6.575 -1.975 8.550 ... ... 366
3079 ... ... 0.013 0 0.013 88000 7.575 -1.975 9.550 ... ... 2145
598 ... ... 0.013 0 0.013 89000 8.575 -1.975 10.550 9.900 9.150 261
3607 ... ... 0.013 0 0.013 90000 9.575 -1.975 11.550 ... ... 701
499 ... ... 0.013 0 0.013 91000 10.575 -1.975 12.550 ... ... 167
1718 ... ... 0.013 0 0.013 92000 11.575 -1.975 13.550 ... ... 84
534 ... ... 0.013 0 0.013 93000 12.575 -1.975 14.550 ... ... 6
1532 ... ... 0.013 0 0.013 94000 13.575 -1.975 15.550 ... ... 6
806 ... ... 0.013 0 0.013 95000 14.575 -1.975 16.550 ... ... 3
1042 ... ... 0.013 0 0.013 96000 15.575 -1.975 17.550 ... ... 1
74 ... ... 0.013 0 0.013 97000 16.575 -1.975 18.550 ... ... 3
518 ... ... 0.013 0 0.013 98000 17.575 -1.975 19.550 ... ... 0
31 ... ... 0.013 0 0.013 99000 18.575 -1.975 20.550 ... ... 0
607 ... ... 0.013 0 0.013 100000 19.575 -1.975 21.550 ... ... 200
119 ... ... 0.013 0 0.013 101000 20.575 -1.975 22.550 ... ... 0
108 ... ... 0.013 0 0.013 102000 21.575 -1.975 23.550 ... ... 0
231 ... ... 0.013 0 0.013 103000 22.575 -1.975 24.550 ... ... 0
1039 ... ... 0.013 0 0.013 104000 23.575 -1.975 25.550 ... ... 0
8 ... ... 0.013 0 0.013 105000 24.575 -1.975 26.550 ... ... 0
202 ... ... 0.013 0 0.013 106000 25.575 -1.975 27.550 ... ... 0
91 ... ... 0.013 0 0.013 107000 26.575 -1.975 28.550 ... ... 0
29 ... ... 0.013 0 0.013 108000 27.575 -1.975 29.550 ... ... 0
0 ... ... 0.013 0 0.013 109000 28.575 -1.975 30.550 ... ... 0
450 ... ... 0.013 0 0.013 110000 29.575 -1.975 31.550 ... ... 0
0 ... ... 0.013 0 0.013 111000 30.575 -1.975 32.550 ... ... 0
19 ... ... 0.013 0 0.013 112000 31.575 -1.975 33.550 ... ... 0
0 ... ... 0.013 0 0.013 113000 32.575 -1.975 34.550 ... ... 0
5 ... ... 0.013 0 0.013 114000 33.575 -1.975 35.550 ... ... 0
204 ... ... 0.013 0 0.013 116000 35.575 -1.975 37.550 ... ... 0
9 ... ... 0.013 0 0.013 118000 37.575 -1.975 39.550 ... ... 0
0 ... ... 0.013 0 0.013 120000 39.575 -1.975 41.550 ... ... 0
0 ... ... 0.013 0 0.013 122000 41.575 -1.975 43.550 ... ... 0
0 ... ... 0.013 0 0.013 124000 43.575 -1.975 45.550 ... ... 0
0 ... ... 0.013 0 0.013 126000 45.575 -1.975 47.550 ... ... 0
0 ... ... 0.013 0 0.013 128000 47.575 -1.975 49.550 ... ... 0
0 ... ... 0.013 0 0.013 130000 49.575 -1.975 51.550 ... ... 0
0 ... ... 0.013 0 0.013 132000 51.575 -1.975 53.550 ... ... 0
0 ... ... 0.013 0 0.013 134000 53.575 -1.975 55.550 ... ... 0
0 ... ... 0.013 0 0.013 136000 55.575 -1.975 57.550 ... ... 0
0 ... ... 0.013 0 0.013 138000 57.575 -1.975 59.550 ... ... 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.