DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 101.275
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 ... ... 58 -0.725 57.275 44000 0.013 0 0.013 ... ... 187
0 ... ... 56 -0.725 55.275 46000 0.025 0.013 0.013 ... ... 317
0 ... ... 54 -0.725 53.275 48000 0.025 0.013 0.013 ... ... 85
0 ... ... 52 -0.725 51.275 50000 0.025 0 0.025 ... ... 1114
0 ... ... 50 -0.725 49.275 52000 0.025 0 0.025 ... ... 0
0 ... ... 48 -0.725 47.275 54000 0.025 0 0.025 ... ... 316
0 ... ... 46 -0.725 45.275 56000 0.025 0 0.025 ... ... 0
0 ... ... 44 -0.725 43.275 58000 0.050 0.025 0.025 ... ... 0
0 ... ... 42 -0.725 41.275 60000 0.050 0 0.050 ... ... 620
0 ... ... 40 -0.725 39.275 62000 0.050 0 0.050 ... ... 88
0 ... ... 38 -0.725 37.275 64000 0.075 0.025 0.050 ... ... 87
0 ... ... 36 -0.725 35.275 66000 0.075 0 0.075 ... ... 89
0 ... ... 34 -0.725 33.275 68000 0.075 0 0.075 ... ... 97
0 ... ... 32 -0.725 31.275 70000 0.100 0 0.100 ... ... 133
0 ... ... 30 -0.725 29.275 72000 0.100 0 0.100 ... ... 208
0 ... ... 28.025 -0.725 27.300 74000 0.125 0 0.125 ... ... 305
0 ... ... 26.050 -0.725 25.325 76000 0.150 0 0.150 ... ... 391
0 ... ... 25.050 -0.700 24.350 77000 0.175 0 0.175 ... ... 0
6 ... ... 24.075 -0.725 23.350 78000 0.200 0.025 0.175 0.200 0.200 337
0 ... ... 23.100 -0.725 22.375 79000 0.225 0.025 0.200 ... ... 0
0 ... ... 22.125 -0.725 21.400 80000 0.250 0.025 0.225 ... ... 638
0 ... ... 21.150 -0.700 20.450 81000 0.275 0.025 0.250 ... ... 12
2 ... ... 20.175 -0.700 19.475 82000 0.300 0.025 0.275 ... ... 826
0 ... ... 19.200 -0.675 18.525 83000 0.350 0.050 0.300 ... ... 0
33 ... ... 18.250 -0.700 17.550 84000 0.375 0.025 0.350 ... ... 599
0 ... ... 17.300 -0.700 16.600 85000 0.425 0.025 0.400 ... ... 20
24 ... ... 16.350 -0.675 15.675 86000 0.475 0.025 0.450 ... ... 9085
0 ... ... 15.400 -0.675 14.725 87000 0.550 0.050 0.500 ... ... 80
15 ... ... 14.475 -0.650 13.825 88000 0.625 0.050 0.575 ... ... 1848
0 ... ... 13.575 -0.650 12.925 89000 0.725 0.050 0.675 ... ... 0
128 ... ... 12.675 -0.650 12.025 90000 0.825 0.050 0.775 ... ... 1019
0 ... ... 11.800 -0.625 11.175 91000 0.975 0.100 0.875 0.900 0.900 0
77 ... ... 10.950 -0.625 10.325 92000 1.125 0.100 1.025 ... ... 2915
0 ... ... 10.125 -0.625 9.500 93000 1.300 0.125 1.175 ... ... 6
240 ... ... 9.300 -0.575 8.725 94000 1.500 0.125 1.375 1.625 1.525 9485
0 ... ... 8.525 -0.575 7.950 95000 1.725 0.150 1.575 1.625 1.575 82
821 7.300 7.050 7.775 -0.550 7.225 96000 2 0.175 1.825 ... ... 1284
0 ... ... 7.050 -0.525 6.525 97000 2.275 0.175 2.100 2.375 2.375 158
1763 5.750 5.750 6.375 -0.525 5.850 98000 2.600 0.200 2.400 2.750 2.425 2374
2 5.125 5.125 5.700 -0.475 5.225 99000 2.975 0.250 2.725 ... ... 4
1517 4.325 4.325 5.100 -0.450 4.650 100000 3.375 0.275 3.100 ... ... 1527
0 4.025 4.025 4.525 -0.425 4.100 101000 3.825 0.300 3.525 ... ... 7
2030 ... ... 3.975 -0.375 3.600 102000 4.325 0.350 3.975 ... ... 2478
5 ... ... 3.500 -0.375 3.125 103000 4.850 0.350 4.500 4.650 4.650 292
2654 3.075 2.525 3.050 -0.325 2.725 104000 5.425 0.400 5.025 ... ... 788
100 ... ... 2.650 -0.300 2.350 105000 6.050 0.425 5.625 ... ... 44
3069 2.250 1.900 2.275 -0.275 2 106000 6.700 0.450 6.250 ... ... 390
136 ... ... 1.950 -0.225 1.725 107000 7.400 0.475 6.925 ... ... 0
2167 1.725 1.450 1.675 -0.200 1.475 108000 8.150 0.525 7.625 ... ... 15
116 ... ... 1.425 -0.175 1.250 109000 8.925 0.550 8.375 ... ... 3
2318 ... ... 1.225 -0.150 1.075 110000 9.750 0.575 9.175 ... ... 11
14 ... ... 1.050 -0.125 0.925 111000 10.575 0.600 9.975 ... ... 1
663 ... ... 0.875 -0.100 0.775 112000 11.425 0.625 10.800 ... ... 6
0 ... ... 0.750 -0.100 0.650 113000 12.300 0.625 11.675 ... ... 0
642 ... ... 0.625 -0.075 0.550 114000 13.200 0.650 12.550 ... ... 0
0 ... ... 0.525 -0.075 0.450 115000 14.100 0.650 13.450 ... ... 0
430 ... ... 0.450 -0.075 0.375 116000 15 0.625 14.375 ... ... 3
0 ... ... 0.375 -0.075 0.300 117000 15.925 0.625 15.300 ... ... 0
157 ... ... 0.325 -0.075 0.250 118000 16.875 0.650 16.225 ... ... 0
0 ... ... 0.275 -0.075 0.200 119000 17.825 0.650 17.175 ... ... 0
711 ... ... 0.225 -0.050 0.175 120000 18.800 0.675 18.125 ... ... 10
3 ... ... 0.175 -0.025 0.150 121000 19.800 0.700 19.100 ... ... 0
208 0.125 0.125 0.150 0 0.150 122000 20.775 0.725 20.050 ... ... 0
0 ... ... 0.125 0 0.125 123000 21.775 0.750 21.025 ... ... 0
214 0.075 0.075 0.100 0 0.100 124000 22.750 0.725 22.025 ... ... 0
0 ... ... 0.075 0 0.075 125000 23.725 0.725 23 ... ... 0
198 ... ... 0.050 0 0.050 126000 24.725 0.725 24 ... ... 0
0 ... ... 0.050 0 0.050 127000 25.725 0.725 25 ... ... 0
144 ... ... 0.050 0 0.050 128000 26.725 0.725 26 ... ... 0
0 ... ... 0.025 0.025 0.050 129000 27.725 0.725 27 ... ... 0
257 ... ... 0.025 0.025 0.050 130000 28.725 0.725 28 ... ... 0
150 ... ... 0.025 0 0.025 132000 30.725 0.725 30 ... ... 0
173 ... ... 0.013 0.013 0.025 134000 32.725 0.725 32 ... ... 0
83 ... ... 0.013 0 0.013 136000 34.725 0.725 34 ... ... 0
187 ... ... 0.013 0 0.013 138000 36.725 0.725 36 ... ... 0
0 ... ... 0.013 0 0.013 140000 38.725 0.725 38 ... ... 0
0 ... ... 0.013 0 0.013 142000 40.725 0.725 40 ... ... 0
0 ... ... 0.013 0 0.013 144000 42.725 0.725 42 ... ... 0
0 ... ... 0.013 0 0.013 146000 44.725 0.725 44 ... ... 0
0 ... ... 0.013 0 0.013 148000 46.725 0.725 46 ... ... 0
0 ... ... 0.013 0 0.013 150000 48.725 0.725 48 ... ... 0
100 ... ... 0.013 0 0.013 152000 50.725 0.725 50 ... ... 0
0 ... ... 0.013 0 0.013 154000 52.725 0.725 52 ... ... 0
0 ... ... 0.013 0 0.013 156000 54.725 0.725 54 ... ... 0
0 ... ... 0.013 0 0.013 158000 56.725 0.725 56 ... ... 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.