DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 85.250
Expiration Date: 05/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 49.125 -0.550 48.575 40000 0.013 0 0.013 ... ... 0
0 ... ... 47.125 -0.550 46.575 42000 0.013 0 0.013 ... ... 0
0 ... ... 45.125 -0.550 44.575 44000 0.013 0 0.013 ... ... 0
0 ... ... 43.125 -0.550 42.575 46000 0.013 0 0.013 ... ... 0
0 ... ... 41.125 -0.550 40.575 48000 0.013 0 0.013 ... ... 0
0 ... ... 39.125 -0.550 38.575 50000 0.013 0 0.013 ... ... 0
0 ... ... 37.125 -0.550 36.575 52000 0.013 0 0.013 ... ... 0
0 ... ... 35.125 -0.550 34.575 54000 0.013 0 0.013 ... ... 45
0 ... ... 33.125 -0.550 32.575 56000 0.013 -0.013 0.025 ... ... 2
0 ... ... 31.125 -0.550 30.575 58000 0.025 0 0.025 ... ... 0
0 ... ... 29.125 -0.550 28.575 60000 0.025 0 0.025 ... ... 62
0 ... ... 27.125 -0.550 26.575 62000 0.025 0 0.025 ... ... 130
0 ... ... 25.125 -0.550 24.575 64000 0.025 0 0.025 ... ... 81
0 ... ... 24.125 -0.550 23.575 65000 0.025 0 0.025 ... ... 47
0 ... ... 23.125 -0.550 22.575 66000 0.050 0 0.050 ... ... 5
0 ... ... 22.125 -0.550 21.575 67000 0.050 0 0.050 ... ... 0
0 ... ... 21.150 -0.575 20.575 68000 0.050 0 0.050 ... ... 13
0 ... ... 20.150 -0.550 19.600 69000 0.050 0 0.050 ... ... 0
0 ... ... 19.150 -0.550 18.600 70000 0.075 0 0.075 ... ... 10
0 ... ... 18.150 -0.525 17.625 71000 0.075 0 0.075 ... ... 2
0 ... ... 17.175 -0.550 16.625 72000 0.175 0.075 0.100 0.175 0.175 61
0 ... ... 16.200 -0.550 15.650 73000 0.125 0.025 0.100 0.150 0.125 8
0 ... ... 15.225 -0.550 14.675 74000 0.150 0.025 0.125 ... ... 40
0 ... ... 14.250 -0.550 13.700 75000 0.175 0.025 0.150 ... ... 45
0 ... ... 13.275 -0.550 12.725 76000 0.200 0 0.200 ... ... 470
0 ... ... 12.325 -0.550 11.775 77000 0.250 0 0.250 ... ... 9
0 ... ... 11.400 -0.575 10.825 78000 0.300 0 0.300 ... ... 143
0 ... ... 10.450 -0.550 9.900 79000 0.650 0.300 0.350 0.650 0.650 130
0 ... ... 9.550 -0.550 9 80000 0.450 0 0.450 ... ... 390
1 ... ... 8.650 -0.550 8.100 81000 0.950 0.400 0.550 0.950 0.950 61
2 5.525 5.525 7.225 -1.700 5.525 82000 0.675 0 0.675 ... ... 276
0 ... ... 6.925 -0.550 6.375 83000 1.550 0.725 0.825 1.550 1.550 591
1 ... ... 6.125 -0.550 5.575 84000 2 0.975 1.025 2 2 1606
5 ... ... 5.350 -0.525 4.825 85000 2.275 1 1.275 2.275 2.275 10
12 2.950 2.825 4.125 -1.175 2.950 86000 2.525 0.975 1.550 2.525 2.525 1110
201 ... ... 3.975 -0.500 3.475 87000 1.925 0.075 1.850 ... ... 15
128 1.950 1.650 2.900 -1.250 1.650 88000 2.325 0.075 2.250 ... ... 739
113 2.475 2.475 2.825 -0.425 2.400 89000 4.650 1.825 2.825 4.650 4.650 114
206 1.500 1.075 1.950 -0.875 1.075 90000 4.750 1.375 3.375 4.750 4.750 518
42 1.100 1.025 1.575 -0.550 1.025 91000 4 0.225 3.775 ... ... 1
1428 0.950 0.850 1.275 -0.425 0.850 92000 6.500 1.825 4.675 6.500 6 321
129 ... ... 1.250 -0.250 1 93000 5.400 0.300 5.100 5.500 5.500 40
912 0.550 0.400 0.775 -0.325 0.450 94000 6.200 0.350 5.850 ... ... 167
240 0.500 0.500 0.600 -0.100 0.500 95000 7 0.375 6.625 ... ... 229
235 0.500 0.400 0.625 -0.150 0.475 96000 7.875 0.400 7.475 ... ... 441
129 0.250 0.225 0.350 -0.125 0.225 97000 8.750 0.400 8.350 ... ... 6
362 0.125 0.125 0.275 -0.150 0.125 98000 9.650 0.425 9.225 ... ... 120
57 0.200 0.175 0.200 -0.025 0.175 99000 10.600 0.450 10.150 ... ... 0
1643 0.225 0.225 0.250 -0.100 0.150 100000 11.550 0.475 11.075 ... ... 5
54 ... ... 0.200 -0.075 0.125 101000 12.500 0.475 12.025 ... ... 0
169 ... ... 0.150 -0.050 0.100 102000 13.475 0.475 13 ... ... 0
37 ... ... 0.125 -0.050 0.075 103000 14.475 0.525 13.950 ... ... 0
179 ... ... 0.100 -0.050 0.050 104000 15.450 0.525 14.925 ... ... 0
2 ... ... 0.075 -0.025 0.050 105000 16.450 0.525 15.925 ... ... 0
124 0.050 0.050 0.075 -0.025 0.050 106000 17.425 0.525 16.900 ... ... 4
141 0.050 0.050 0.025 0.025 0.050 107000 18.425 0.525 17.900 ... ... 0
98 ... ... 0.050 -0.025 0.025 108000 19.425 0.550 18.875 ... ... 0
12 ... ... 0.050 -0.025 0.025 109000 20.425 0.550 19.875 ... ... 0
936 ... ... 0.025 0 0.025 110000 21.425 0.550 20.875 ... ... 0
59 ... ... 0.025 0 0.025 111000 22.425 0.550 21.875 ... ... 0
1 ... ... 0.025 0 0.025 112000 23.425 0.550 22.875 ... ... 0
0 ... ... 0.025 -0.013 0.013 113000 24.425 0.550 23.875 ... ... 0
5 ... ... 0.025 -0.013 0.013 114000 25.425 0.550 24.875 ... ... 0
1 ... ... 0.025 -0.013 0.013 115000 26.425 0.550 25.875 ... ... 0
7 ... ... 0.013 0 0.013 116000 27.425 0.550 26.875 ... ... 0
4 ... ... 0.013 0 0.013 117000 28.425 0.550 27.875 ... ... 0
19 ... ... 0.013 0 0.013 118000 29.425 0.550 28.875 ... ... 0
0 ... ... 0.013 0 0.013 119000 30.425 0.550 29.875 ... ... 0
0 ... ... 0.013 0 0.013 120000 31.425 0.550 30.875 ... ... 0
0 ... ... 0.013 0 0.013 121000 32.425 0.550 31.875 ... ... 0
2 ... ... 0.013 0 0.013 122000 33.425 0.550 32.875 ... ... 0
19 ... ... 0.013 0 0.013 124000 35.425 0.550 34.875 ... ... 0
15 ... ... 0.013 0 0.013 126000 37.425 0.550 36.875 ... ... 0
10 ... ... 0.013 0 0.013 128000 39.425 0.550 38.875 ... ... 0
0 ... ... 0.013 0 0.013 130000 41.425 0.550 40.875 ... ... 0
0 ... ... 0.013 0 0.013 132000 43.425 0.550 42.875 ... ... 0
0 ... ... 0.013 0 0.013 134000 45.425 0.550 44.875 ... ... 0
0 ... ... 0.013 0 0.013 136000 47.425 0.550 46.875 ... ... 0
0 ... ... 0.013 0 0.013 138000 49.425 0.550 48.875 ... ... 0
0 ... ... 0.013 0 0.013 140000 51.425 0.550 50.875 ... ... 0
0 ... ... 0.013 0 0.013 142000 53.425 0.550 52.875 ... ... 0
0 ... ... 0.013 0 0.013 144000 55.425 0.550 54.875 ... ... 0
0 ... ... 0.013 0 0.013 146000 57.425 0.550 56.875 ... ... 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.