DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 103.225
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 ... ... 60.675 -1.450 59.225 44000 0.013 0 0.013 ... ... 187
0 ... ... 58.675 -1.450 57.225 46000 0.013 0 0.013 ... ... 317
0 ... ... 56.675 -1.450 55.225 48000 0.013 0 0.013 ... ... 85
0 ... ... 54.675 -1.450 53.225 50000 0.013 0 0.013 ... ... 1114
0 ... ... 52.675 -1.450 51.225 52000 0.013 0 0.013 ... ... 0
0 ... ... 50.675 -1.450 49.225 54000 0.013 0 0.013 ... ... 316
0 ... ... 48.675 -1.450 47.225 56000 0.013 0 0.013 ... ... 0
0 ... ... 46.675 -1.450 45.225 58000 0.013 0 0.013 ... ... 0
0 ... ... 44.675 -1.450 43.225 60000 0.013 0 0.013 ... ... 620
0 ... ... 42.675 -1.450 41.225 62000 0.013 0 0.013 ... ... 88
0 ... ... 40.675 -1.450 39.225 64000 0.013 0 0.013 ... ... 87
0 ... ... 38.675 -1.450 37.225 66000 0.013 0 0.013 ... ... 89
0 ... ... 36.675 -1.450 35.225 68000 0.025 0 0.025 ... ... 97
0 ... ... 34.675 -1.450 33.225 70000 0.025 0 0.025 ... ... 133
0 ... ... 32.675 -1.450 31.225 72000 0.025 0 0.025 ... ... 208
0 ... ... 30.675 -1.450 29.225 74000 0.025 0 0.025 ... ... 648
0 ... ... 28.675 -1.450 27.225 76000 0.025 0 0.025 ... ... 221
0 ... ... 27.675 -1.450 26.225 77000 0.025 0 0.025 ... ... 164
0 ... ... 26.675 -1.450 25.225 78000 0.025 0 0.025 ... ... 342
0 ... ... 25.675 -1.450 24.225 79000 0.025 0 0.025 ... ... 95
0 ... ... 24.675 -1.425 23.250 80000 0.050 0.025 0.025 0.050 0.050 625
0 ... ... 23.675 -1.425 22.250 81000 0.050 0.025 0.025 ... ... 89
0 ... ... 22.675 -1.425 21.250 82000 0.050 0 0.050 ... ... 717
0 ... ... 21.700 -1.450 20.250 83000 0.050 0 0.050 ... ... 121
33 19.225 19.225 20.700 -1.450 19.250 84000 0.075 0.025 0.050 0.075 0.075 645
0 ... ... 19.700 -1.425 18.275 85000 0.075 0 0.075 0.075 0.075 27
32 17.100 17.050 18.725 -1.450 17.275 86000 0.075 0 0.075 0.075 0.075 3573
0 ... ... 17.725 -1.450 16.275 87000 0.075 0 0.075 ... ... 241
33 ... ... 16.725 -1.450 15.275 88000 0.075 0 0.075 0.100 0.100 1613
0 ... ... 15.725 -1.425 14.300 89000 0.100 0.025 0.075 ... ... 303
129 13.525 12.975 14.750 -1.425 13.325 90000 0.125 0.025 0.100 0.150 0.125 2044
4 ... ... 13.775 -1.425 12.350 91000 0.150 0.025 0.125 0.150 0.150 204
86 ... ... 12.800 -1.425 11.375 92000 0.175 0.025 0.150 0.175 0.175 2476
3 ... ... 11.825 -1.425 10.400 93000 0.200 0.025 0.175 0.225 0.200 98
264 9.675 9.650 10.850 -1.400 9.450 94000 0.250 0.050 0.200 0.275 0.250 8743
29 8.450 8.100 9.900 -1.375 8.525 95000 0.300 0.050 0.250 0.325 0.325 646
880 8.575 7.350 8.975 -1.400 7.575 96000 0.375 0.050 0.325 0.375 0.350 2045
10 ... ... 8.050 -1.375 6.675 97000 0.475 0.075 0.400 0.525 0.350 1362
1735 7 5.500 7.150 -1.350 5.800 98000 0.575 0.075 0.500 0.625 0.600 3134
32 4.825 4.825 6.275 -1.325 4.950 99000 0.750 0.125 0.625 0.800 0.600 321
1548 4.200 4.200 5.425 -1.250 4.175 100000 0.950 0.200 0.750 1.100 0.750 3920
6 3.525 3.525 4.600 -1.150 3.450 101000 1.250 0.300 0.950 1.350 0.925 440
1245 3.525 2.775 3.875 -1.050 2.825 102000 1.600 0.400 1.200 1.875 1.225 2131
70 2.550 2.175 3.225 -0.975 2.250 103000 2.025 0.475 1.550 2.300 1.525 1171
2053 2.500 1.675 2.625 -0.850 1.775 104000 2.550 0.600 1.950 2.800 2.100 2981
403 1.975 1.275 2.125 -0.750 1.375 105000 3.150 0.725 2.425 3.425 2.600 1748
1199 1.500 0.975 1.675 -0.625 1.050 106000 3.825 0.825 3 4.100 3.025 3223
1260 1.125 0.725 1.300 -0.500 0.800 107000 4.550 0.950 3.600 4.725 3.700 642
2633 0.900 0.525 0.975 -0.375 0.600 108000 5.350 1.050 4.300 5.575 5.100 2924
868 0.600 0.400 0.725 -0.275 0.450 109000 6.200 1.150 5.050 6.450 6.450 448
4216 0.500 0.275 0.550 -0.225 0.325 110000 7.075 1.225 5.850 7.325 5.900 1785
1079 0.300 0.200 0.400 -0.175 0.225 111000 7.975 1.250 6.725 ... ... 306
2897 0.250 0.150 0.300 -0.150 0.150 112000 8.900 1.300 7.600 ... ... 278
1118 0.200 0.100 0.200 -0.100 0.100 113000 9.850 1.350 8.500 9.625 9.625 97
1345 0.100 0.075 0.150 -0.075 0.075 114000 10.825 1.375 9.450 ... ... 29
1246 0.100 0.100 0.125 -0.075 0.050 115000 11.800 1.375 10.425 12 12 68
925 0.075 0.075 0.100 -0.050 0.050 116000 12.800 1.400 11.400 ... ... 10
164 0.050 0.050 0.050 -0.025 0.025 117000 13.775 1.425 12.350 ... ... 9
1142 0.025 0.025 0.025 0 0.025 118000 14.775 1.450 13.325 ... ... 11
165 ... ... 0.025 -0.013 0.013 119000 15.775 1.450 14.325 ... ... 0
2488 0.013 0.013 0.025 -0.013 0.013 120000 16.775 1.450 15.325 ... ... 33
242 ... ... 0.025 -0.013 0.013 121000 17.775 1.450 16.325 ... ... 2
1256 0.025 0.025 0.025 -0.013 0.013 122000 18.775 1.450 17.325 ... ... 0
65 ... ... 0.025 -0.013 0.013 123000 19.775 1.450 18.325 ... ... 0
260 ... ... 0.013 0 0.013 124000 20.775 1.450 19.325 ... ... 0
168 ... ... 0.013 0 0.013 125000 21.775 1.450 20.325 ... ... 0
238 ... ... 0.013 0 0.013 126000 22.775 1.450 21.325 ... ... 0
142 ... ... 0.013 0 0.013 127000 23.775 1.450 22.325 ... ... 0
120 ... ... 0.013 0 0.013 128000 24.775 1.450 23.325 ... ... 0
111 ... ... 0.013 0 0.013 129000 25.775 1.450 24.325 ... ... 0
204 ... ... 0.013 0 0.013 130000 26.775 1.450 25.325 ... ... 0
35 ... ... 0.013 0 0.013 131000 27.775 1.450 26.325 ... ... 0
324 ... ... 0.013 0 0.013 132000 28.775 1.450 27.325 ... ... 0
0 ... ... 0.013 0 0.013 133000 29.775 1.450 28.325 ... ... 0
174 ... ... 0.013 0 0.013 134000 30.775 1.450 29.325 ... ... 0
1 ... ... 0.013 0 0.013 135000 31.775 1.450 30.325 ... ... 0
83 ... ... 0.013 0 0.013 136000 32.775 1.450 31.325 ... ... 0
0 ... ... 0.013 0 0.013 137000 33.775 1.450 32.325 ... ... 0
307 ... ... 0.013 0 0.013 138000 34.775 1.450 33.325 ... ... 0
0 ... ... 0.013 0 0.013 139000 35.775 1.450 34.325 ... ... 0
424 ... ... 0.013 0 0.013 140000 36.775 1.450 35.325 ... ... 0
0 ... ... 0.013 0 0.013 141000 37.775 1.450 36.325 ... ... 0
50 ... ... 0.013 0 0.013 142000 38.775 1.450 37.325 ... ... 0
0 ... ... 0.013 0 0.013 144000 40.775 1.450 39.325 ... ... 0
0 ... ... 0.013 0 0.013 146000 42.775 1.450 41.325 ... ... 0
0 ... ... 0.013 0 0.013 148000 44.775 1.450 43.325 ... ... 0
0 ... ... 0.013 0 0.013 150000 46.775 1.450 45.325 ... ... 0
100 ... ... 0.013 0 0.013 152000 48.775 1.450 47.325 ... ... 0
0 ... ... 0.013 0 0.013 154000 50.775 1.450 49.325 ... ... 0
0 ... ... 0.013 0 0.013 156000 52.775 1.450 51.325 ... ... 0
0 ... ... 0.013 0 0.013 158000 54.775 1.450 53.325 ... ... 0
0 ... ... 0.013 0 0.013 160000 56.775 1.450 55.325 ... ... 0
0 ... ... 0.013 0 0.013 162000 58.775 1.450 57.325 ... ... 0
0 ... ... 0.013 0 0.013 164000 60.775 1.450 59.325 ... ... 0
0 ... ... 0.013 0 0.013 166000 62.775 1.450 61.325 ... ... 0
0 ... ... 0.013 0 0.013 168000 64.775 1.450 63.325 ... ... 0
0 ... ... 0.013 0 0.013 170000 66.775 1.450 65.325 ... ... 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.