DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 103.100
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
48 ... ... 59.625 -0.525 59.100 44000 0.013 0 0.013 ... ... 187
0 ... ... 57.625 -0.525 57.100 46000 0.013 0 0.013 ... ... 317
0 ... ... 55.625 -0.525 55.100 48000 0.013 -0.013 0.025 ... ... 85
0 ... ... 53.625 -0.525 53.100 50000 0.025 0 0.025 ... ... 1114
0 ... ... 51.625 -0.525 51.100 52000 0.025 0 0.025 ... ... 0
0 ... ... 49.625 -0.525 49.100 54000 0.025 0 0.025 ... ... 316
0 ... ... 47.625 -0.525 47.100 56000 0.025 0 0.025 ... ... 0
0 ... ... 45.625 -0.525 45.100 58000 0.050 0 0.050 ... ... 0
0 ... ... 43.625 -0.525 43.100 60000 0.050 0 0.050 ... ... 620
0 ... ... 41.625 -0.525 41.100 62000 0.050 0 0.050 ... ... 88
0 ... ... 39.625 -0.525 39.100 64000 0.050 -0.025 0.075 ... ... 87
0 ... ... 37.625 -0.525 37.100 66000 0.075 0 0.075 ... ... 89
0 ... ... 35.625 -0.525 35.100 68000 0.075 0 0.075 ... ... 97
0 ... ... 33.625 -0.525 33.100 70000 0.100 0 0.100 0.100 0.100 125
0 ... ... 31.625 -0.525 31.100 72000 0.125 0 0.125 ... ... 208
0 ... ... 29.650 -0.525 29.125 74000 0.125 0 0.125 ... ... 305
0 ... ... 27.675 -0.525 27.150 76000 0.175 0 0.175 ... ... 391
0 ... ... 26.675 -0.500 26.175 77000 0.175 0 0.175 ... ... 0
6 ... ... 25.700 -0.525 25.175 78000 0.200 0 0.200 0.200 0.200 351
0 ... ... 24.725 -0.525 24.200 79000 0.225 0 0.225 ... ... 0
0 ... ... 23.750 -0.525 23.225 80000 0.250 0 0.250 ... ... 663
0 ... ... 22.775 -0.525 22.250 81000 0.275 0 0.275 ... ... 0
2 ... ... 21.800 -0.500 21.300 82000 0.300 0 0.300 0.300 0.300 823
0 ... ... 20.825 -0.500 20.325 83000 0.350 0.025 0.325 ... ... 0
33 ... ... 19.875 -0.500 19.375 84000 0.375 0 0.375 ... ... 598
0 ... ... 18.925 -0.500 18.425 85000 0.425 0.025 0.400 ... ... 0
17 ... ... 17.975 -0.500 17.475 86000 0.475 0.025 0.450 ... ... 9184
0 ... ... 17.025 -0.500 16.525 87000 0.525 0.025 0.500 ... ... 0
15 ... ... 16.100 -0.500 15.600 88000 0.600 0.025 0.575 ... ... 1831
0 ... ... 15.175 -0.475 14.700 89000 0.675 0.025 0.650 ... ... 0
124 ... ... 14.275 -0.500 13.775 90000 0.775 0.050 0.725 ... ... 1036
0 ... ... 13.375 -0.475 12.900 91000 0.875 0.025 0.850 ... ... 0
77 ... ... 12.500 -0.475 12.025 92000 1 0.050 0.950 1.050 0.950 2838
0 ... ... 11.650 -0.475 11.175 93000 1.150 0.050 1.100 ... ... 0
239 ... ... 10.800 -0.450 10.350 94000 1.300 0.050 1.250 ... ... 9530
0 ... ... 10 -0.475 9.525 95000 1.500 0.075 1.425 ... ... 0
822 8.575 8.575 9.200 -0.450 8.750 96000 1.725 0.100 1.625 1.775 1.650 1294
0 ... ... 8.450 -0.450 8 97000 1.950 0.075 1.875 ... ... 5
1767 ... ... 7.700 -0.400 7.300 98000 2.225 0.100 2.125 2.250 2.175 2370
0 ... ... 7 -0.400 6.600 99000 2.550 0.125 2.425 ... ... 0
1519 6 5.700 6.350 -0.400 5.950 100000 2.875 0.125 2.750 2.700 2.700 1406
0 ... ... 5.700 -0.350 5.350 101000 3.250 0.150 3.100 3.225 3.225 0
2034 4.975 4.850 5.125 -0.350 4.775 102000 3.675 0.175 3.500 ... ... 2409
2 ... ... 4.550 -0.325 4.225 103000 4.125 0.200 3.925 4.100 3.975 197
2005 3.850 3.850 4.050 -0.325 3.725 104000 4.625 0.225 4.400 ... ... 788
100 ... ... 3.550 -0.300 3.250 105000 5.150 0.225 4.925 5.200 5.050 0
3069 ... ... 3.125 -0.300 2.825 106000 5.725 0.250 5.475 5.700 5.600 378
13 ... ... 2.725 -0.275 2.450 107000 6.325 0.250 6.075 ... ... 0
2013 2.225 2.225 2.350 -0.225 2.125 108000 6.975 0.275 6.700 ... ... 15
36 ... ... 2.050 -0.225 1.825 109000 7.675 0.300 7.375 ... ... 0
2266 ... ... 1.750 -0.175 1.575 110000 8.425 0.350 8.075 ... ... 11
0 1.525 1.525 1.525 -0.175 1.350 111000 9.175 0.350 8.825 ... ... 0
655 1.300 1.300 1.300 -0.150 1.150 112000 10 0.375 9.625 ... ... 3
0 ... ... 1.125 -0.125 1 113000 10.825 0.400 10.425 ... ... 0
642 ... ... 0.950 -0.100 0.850 114000 11.675 0.425 11.250 ... ... 0
0 ... ... 0.825 -0.100 0.725 115000 12.550 0.425 12.125 ... ... 0
411 ... ... 0.700 -0.075 0.625 116000 13.425 0.450 12.975 ... ... 0
0 ... ... 0.600 -0.075 0.525 117000 14.350 0.475 13.875 ... ... 0
157 0.525 0.525 0.500 -0.050 0.450 118000 15.250 0.475 14.775 ... ... 0
0 ... ... 0.425 -0.050 0.375 119000 16.175 0.475 15.700 ... ... 0
710 ... ... 0.350 -0.025 0.325 120000 17.125 0.500 16.625 ... ... 10
2 ... ... 0.300 -0.025 0.275 121000 18.075 0.500 17.575 ... ... 0
208 0.250 0.250 0.250 -0.025 0.225 122000 19.025 0.500 18.525 ... ... 0
0 ... ... 0.200 0 0.200 123000 20 0.525 19.475 ... ... 0
214 ... ... 0.175 -0.025 0.150 124000 20.950 0.500 20.450 ... ... 0
0 ... ... 0.150 -0.025 0.125 125000 21.925 0.500 21.425 ... ... 0
198 ... ... 0.125 -0.025 0.100 126000 22.925 0.525 22.400 ... ... 0
0 ... ... 0.100 -0.025 0.075 127000 23.900 0.500 23.400 ... ... 0
144 ... ... 0.075 0 0.075 128000 24.900 0.525 24.375 ... ... 0
0 ... ... ... ... 0.050 129000 25.900 ... ... ... ... 0
257 ... ... 0.050 0 0.050 130000 26.900 0.525 26.375 ... ... 0
150 ... ... 0.025 0 0.025 132000 28.900 0.525 28.375 ... ... 0
173 ... ... 0.025 0 0.025 134000 30.900 0.525 30.375 ... ... 0
83 ... ... 0.025 -0.013 0.013 136000 32.900 0.525 32.375 ... ... 0
187 ... ... 0.013 0 0.013 138000 34.900 0.525 34.375 ... ... 0
0 ... ... 0.013 0 0.013 140000 36.900 0.525 36.375 ... ... 0
0 ... ... 0.013 0 0.013 142000 38.900 0.525 38.375 ... ... 0
0 ... ... 0.013 0 0.013 144000 40.900 0.525 40.375 ... ... 0
0 ... ... 0.013 0 0.013 146000 42.900 0.525 42.375 ... ... 0
0 ... ... 0.013 0 0.013 148000 44.900 0.525 44.375 ... ... 0
0 ... ... 0.013 0 0.013 150000 46.900 0.525 46.375 ... ... 0
100 ... ... 0.013 0 0.013 152000 48.900 0.525 48.375 ... ... 0
0 ... ... 0.013 0 0.013 154000 50.900 0.525 50.375 ... ... 0
0 ... ... 0.013 0 0.013 156000 52.900 0.525 52.375 ... ... 0
0 ... ... 0.013 0 0.013 158000 54.900 0.525 54.375 ... ... 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.