DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 106.775
Expiration Date: 08/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 63.100 -0.325 62.775 44000 0.013 0 0.013 ... ... 187
0 ... ... 61.100 -0.325 60.775 46000 0.013 0 0.013 ... ... 317
0 ... ... 59.100 -0.325 58.775 48000 0.013 0 0.013 ... ... 85
0 ... ... 57.100 -0.325 56.775 50000 0.013 0 0.013 ... ... 1114
0 ... ... 55.100 -0.325 54.775 52000 0.013 0 0.013 ... ... 0
0 ... ... 53.100 -0.325 52.775 54000 0.013 0 0.013 ... ... 316
0 ... ... 51.100 -0.325 50.775 56000 0.013 0 0.013 ... ... 0
0 ... ... 49.100 -0.325 48.775 58000 0.013 0 0.013 ... ... 0
0 ... ... 47.100 -0.325 46.775 60000 0.013 0 0.013 ... ... 620
0 ... ... 45.100 -0.325 44.775 62000 0.013 0 0.013 ... ... 88
0 ... ... 43.100 -0.325 42.775 64000 0.013 0 0.013 ... ... 87
0 ... ... 41.100 -0.325 40.775 66000 0.013 0 0.013 ... ... 89
0 ... ... 39.100 -0.325 38.775 68000 0.013 -0.013 0.025 ... ... 97
0 ... ... 37.100 -0.325 36.775 70000 0.025 0 0.025 ... ... 133
0 ... ... 35.100 -0.325 34.775 72000 0.025 0 0.025 ... ... 208
0 ... ... 33.100 -0.325 32.775 74000 0.025 0 0.025 ... ... 648
0 ... ... 31.100 -0.325 30.775 76000 0.025 0 0.025 ... ... 221
0 ... ... 30.100 -0.325 29.775 77000 0.025 0 0.025 ... ... 164
0 ... ... 29.100 -0.325 28.775 78000 0.050 0.025 0.025 ... ... 342
0 ... ... 28.100 -0.325 27.775 79000 0.050 0 0.050 ... ... 95
0 ... ... 27.100 -0.325 26.775 80000 0.050 0 0.050 ... ... 625
0 ... ... 26.100 -0.325 25.775 81000 0.050 0 0.050 ... ... 89
0 ... ... 25.100 -0.325 24.775 82000 0.050 0 0.050 ... ... 717
0 ... ... 24.100 -0.325 23.775 83000 0.050 0 0.050 ... ... 123
33 ... ... 23.100 -0.300 22.800 84000 0.050 0 0.050 ... ... 647
0 ... ... 22.125 -0.325 21.800 85000 0.050 0 0.050 ... ... 27
28 ... ... 21.125 -0.325 20.800 86000 0.050 0 0.050 ... ... 3573
0 ... ... 20.125 -0.325 19.800 87000 0.075 0 0.075 ... ... 241
33 ... ... 19.125 -0.325 18.800 88000 0.075 0 0.075 ... ... 1613
0 ... ... 18.150 -0.325 17.825 89000 0.075 0 0.075 ... ... 303
129 ... ... 17.150 -0.325 16.825 90000 0.100 0 0.100 ... ... 2047
4 ... ... 16.175 -0.325 15.850 91000 0.100 -0.025 0.125 ... ... 204
82 ... ... 15.200 -0.325 14.875 92000 0.125 0 0.125 0.125 0.125 2476
3 ... ... 14.200 -0.325 13.875 93000 0.150 0 0.150 ... ... 104
258 ... ... 13.225 -0.325 12.900 94000 0.175 0 0.175 ... ... 8743
27 ... ... 12.250 -0.325 11.925 95000 0.200 0 0.200 ... ... 347
858 11.025 11.025 11.300 -0.325 10.975 96000 0.225 0 0.225 0.250 0.250 1993
10 ... ... 10.350 -0.325 10.025 97000 0.275 0 0.275 0.275 0.275 641
1739 ... ... 9.400 -0.325 9.075 98000 0.350 0 0.350 0.350 0.350 3101
30 ... ... 8.500 -0.325 8.175 99000 0.425 0 0.425 ... ... 319
1564 7.750 7 7.600 -0.325 7.275 100000 0.525 0 0.525 0.550 0.500 3934
6 ... ... 6.725 -0.300 6.425 101000 0.650 0 0.650 ... ... 439
1241 5.675 5.450 5.875 -0.275 5.600 102000 0.825 0.025 0.800 0.850 0.850 2134
57 ... ... 5.100 -0.300 4.800 103000 1.050 0.050 1 1.050 1.025 967
2050 ... ... 4.350 -0.275 4.075 104000 1.325 0.050 1.275 ... ... 2846
127 3.425 3.425 3.675 -0.250 3.425 105000 1.650 0.075 1.575 1.700 1.525 1656
1314 3.050 2.750 3.075 -0.250 2.825 106000 2.050 0.075 1.975 2.100 1.975 3229
1150 2.425 2.225 2.525 -0.225 2.300 107000 2.500 0.075 2.425 2.600 2.100 588
2188 2.025 1.900 2.050 -0.225 1.825 108000 3.050 0.100 2.950 3.150 3.150 2555
834 1.575 1.550 1.625 -0.175 1.450 109000 3.675 0.150 3.525 ... ... 444
3761 1.525 1.075 1.275 -0.125 1.150 110000 4.350 0.175 4.175 4.500 4.250 2519
946 1.025 0.875 1 -0.125 0.875 111000 5.100 0.225 4.875 ... ... 310
2470 0.750 0.650 0.775 -0.100 0.675 112000 5.900 0.250 5.650 ... ... 280
1160 0.600 0.500 0.600 -0.075 0.525 113000 6.725 0.250 6.475 ... ... 92
2046 0.400 0.400 0.450 -0.050 0.400 114000 7.600 0.275 7.325 ... ... 27
1252 ... ... 0.350 -0.050 0.300 115000 8.500 0.275 8.225 ... ... 68
998 ... ... 0.250 -0.025 0.225 116000 9.425 0.300 9.125 ... ... 10
169 ... ... 0.200 -0.025 0.175 117000 10.375 0.300 10.075 ... ... 9
670 0.125 0.125 0.150 -0.025 0.125 118000 11.325 0.300 11.025 ... ... 11
172 ... ... 0.125 -0.025 0.100 119000 12.300 0.300 12 ... ... 0
2517 ... ... 0.100 -0.025 0.075 120000 13.275 0.325 12.950 ... ... 31
272 ... ... 0.075 -0.025 0.050 121000 14.250 0.300 13.950 ... ... 2
1256 0.050 0.050 0.050 0 0.050 122000 15.225 0.300 14.925 ... ... 2
65 ... ... 0.050 -0.025 0.025 123000 16.225 0.300 15.925 ... ... 15
269 ... ... 0.050 -0.025 0.025 124000 17.225 0.325 16.900 ... ... 31
168 ... ... 0.025 0 0.025 125000 18.225 0.325 17.900 ... ... 0
238 ... ... 0.025 0 0.025 126000 19.225 0.325 18.900 ... ... 0
142 ... ... 0.025 0 0.025 127000 20.225 0.325 19.900 ... ... 0
120 ... ... 0.025 -0.013 0.013 128000 21.225 0.325 20.900 ... ... 0
111 ... ... 0.025 -0.013 0.013 129000 22.225 0.325 21.900 ... ... 0
204 ... ... 0.013 0 0.013 130000 23.225 0.325 22.900 ... ... 0
35 ... ... 0.013 0 0.013 131000 24.225 0.325 23.900 ... ... 0
324 ... ... 0.013 0 0.013 132000 25.225 0.325 24.900 ... ... 0
0 ... ... 0.013 0 0.013 133000 26.225 0.325 25.900 ... ... 0
174 ... ... 0.013 0 0.013 134000 27.225 0.325 26.900 ... ... 0
1 ... ... 0.013 0 0.013 135000 28.225 0.325 27.900 ... ... 0
83 ... ... 0.013 0 0.013 136000 29.225 0.325 28.900 ... ... 0
0 ... ... 0.013 0 0.013 137000 30.225 0.325 29.900 ... ... 0
307 ... ... 0.013 0 0.013 138000 31.225 0.325 30.900 ... ... 0
0 ... ... 0.013 0 0.013 139000 32.225 0.325 31.900 ... ... 0
424 ... ... 0.013 0 0.013 140000 33.225 0.325 32.900 ... ... 0
0 ... ... 0.013 0 0.013 141000 34.225 0.325 33.900 ... ... 0
50 ... ... 0.013 0 0.013 142000 35.225 0.325 34.900 ... ... 0
0 ... ... 0.013 0 0.013 144000 37.225 0.325 36.900 ... ... 0
0 ... ... 0.013 0 0.013 146000 39.225 0.325 38.900 ... ... 0
0 ... ... 0.013 0 0.013 148000 41.225 0.325 40.900 ... ... 0
0 ... ... 0.013 0 0.013 150000 43.225 0.325 42.900 ... ... 0
100 ... ... 0.013 0 0.013 152000 45.225 0.325 44.900 ... ... 0
0 ... ... 0.013 0 0.013 154000 47.225 0.325 46.900 ... ... 0
0 ... ... 0.013 0 0.013 156000 49.225 0.325 48.900 ... ... 0
0 ... ... 0.013 0 0.013 158000 51.225 0.325 50.900 ... ... 0
0 ... ... 0.013 0 0.013 160000 53.225 0.325 52.900 ... ... 0
0 ... ... 0.013 0 0.013 162000 55.225 0.325 54.900 ... ... 0
0 ... ... 0.013 0 0.013 164000 57.225 0.325 56.900 ... ... 0
0 ... ... 0.013 0 0.013 166000 59.225 0.325 58.900 ... ... 0
0 ... ... 0.013 0 0.013 168000 61.225 0.325 60.900 ... ... 0
0 ... ... 0.013 0 0.013 170000 63.225 0.325 62.900 ... ... 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.