DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 78.700
Expiration Date: 12/12/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 44.575 -0.675 43.900 34000 0.013 0 0.013 ... ... 0
0 ... ... 42.575 -0.675 41.900 36000 0.013 0 0.013 ... ... 0
0 ... ... 40.575 -0.675 39.900 38000 0.013 0 0.013 ... ... 0
0 ... ... 38.575 -0.675 37.900 40000 0.013 0 0.013 ... ... 0
0 ... ... 36.575 -0.675 35.900 42000 0.013 0 0.013 ... ... 156
0 ... ... 34.575 -0.675 33.900 44000 0.013 0 0.013 ... ... 452
0 ... ... 32.575 -0.675 31.900 46000 0.013 0 0.013 ... ... 0
0 ... ... 30.575 -0.675 29.900 48000 0.013 0 0.013 ... ... 0
0 ... ... 28.575 -0.675 27.900 50000 0.013 0 0.013 ... ... 316
0 ... ... 26.575 -0.675 25.900 52000 0.013 0 0.013 ... ... 19
0 ... ... 24.575 -0.675 23.900 54000 0.013 0 0.013 ... ... 101
0 ... ... 22.575 -0.675 21.900 56000 0.013 0 0.013 ... ... 1256
0 ... ... 20.575 -0.675 19.900 58000 0.013 0 0.013 ... ... 206
0 ... ... 19.575 -0.675 18.900 59000 0.013 0 0.013 ... ... 0
0 ... ... 18.575 -0.675 17.900 60000 0.013 0 0.013 ... ... 639
0 ... ... 17.575 -0.675 16.900 61000 0.013 0 0.013 ... ... 0
0 ... ... 16.575 -0.675 15.900 62000 0.013 0 0.013 ... ... 879
2 15.625 15.625 15.575 -0.675 14.900 63000 0.025 0 0.025 ... ... 0
0 ... ... 14.575 -0.675 13.900 64000 0.025 0 0.025 ... ... 1630
0 ... ... 13.575 -0.675 12.900 65000 0.025 0 0.025 ... ... 106
0 ... ... 12.600 -0.675 11.925 66000 0.025 0 0.025 ... ... 1407
0 ... ... 11.600 -0.675 10.925 67000 0.050 0 0.050 ... ... 265
53 ... ... 10.625 -0.675 9.950 68000 0.075 0.025 0.050 ... ... 2460
0 ... ... 9.625 -0.650 8.975 69000 0.075 0 0.075 ... ... 100
58 ... ... 8.650 -0.675 7.975 70000 0.100 0 0.100 0.125 0.125 3634
2 6.725 6.725 7.700 -0.675 7.025 71000 0.125 0 0.125 ... ... 142
153 ... ... 6.725 -0.650 6.075 72000 0.175 0 0.175 0.150 0.150 2248
4 ... ... 5.800 -0.675 5.125 73000 0.250 0.025 0.225 0.275 0.225 650
105 ... ... 4.900 -0.650 4.250 74000 0.200 -0.150 0.350 0.225 0.200 4427
1 ... ... 4.025 -0.625 3.400 75000 0.325 -0.200 0.525 0.325 0.300 1371
986 2.575 2.575 3.225 -0.575 2.650 76000 0.500 -0.250 0.750 0.575 0.450 6196
19 2.375 2.025 2 0.325 2.325 77000 0.725 -0.375 1.100 0.900 0.700 1433
4486 2.425 1.550 1.450 0.375 1.825 78000 1.250 -0.300 1.550 1.250 0.825 5520
1457 1.825 1.175 1 0.350 1.350 79000 1.700 -0.400 2.100 1.700 1.225 2338
4395 1.200 0.650 0.650 0.200 0.850 80000 2.225 -0.525 2.750 2.225 1.750 6352
2589 0.800 0.450 0.400 0.150 0.550 81000 3.500 0.500 3 3.400 3.400 1522
5675 0.500 0.225 0.225 0.050 0.275 82000 3.900 -0.425 4.325 4.350 3.900 3516
2431 0.300 0.150 0.125 0.050 0.175 83000 4.350 -0.875 5.225 4.350 4.350 1431
6647 0.175 0.075 0.075 0 0.075 84000 5.175 -1 6.175 6.200 4.850 5262
1638 0.100 0.075 0.050 0.050 0.100 85000 6.500 -0.650 7.150 6.650 6.500 2422
4187 ... ... 0.075 -0.050 0.025 86000 6.525 -1.600 8.125 6.525 6.525 4893
3036 ... ... 0.050 -0.025 0.025 87000 9.100 0.625 8.475 ... ... 480
3079 ... ... 0.050 -0.025 0.025 88000 10.125 0.675 9.450 10.525 10.200 3451
574 ... ... 0.050 -0.025 0.025 89000 11.125 0.675 10.450 ... ... 378
3659 ... ... 0.025 0 0.025 90000 12.100 0.675 11.425 11.625 11.625 1011
499 ... ... 0.025 0 0.025 91000 13.100 0.675 12.425 ... ... 203
1718 ... ... 0.025 0 0.025 92000 14.100 0.675 13.425 ... ... 84
541 0.025 0.025 0.013 0.013 0.025 93000 15.100 0.675 14.425 ... ... 6
1532 ... ... 0.013 0 0.013 94000 16.100 0.675 15.425 ... ... 6
806 ... ... 0.013 0 0.013 95000 17.100 0.675 16.425 ... ... 3
1042 ... ... 0.013 0 0.013 96000 18.100 0.675 17.425 ... ... 1
74 ... ... 0.013 0 0.013 97000 19.100 0.675 18.425 ... ... 3
518 ... ... 0.013 0 0.013 98000 20.100 0.675 19.425 ... ... 0
31 ... ... 0.013 0 0.013 99000 21.100 0.675 20.425 ... ... 0
607 ... ... 0.013 0 0.013 100000 22.100 0.675 21.425 22 22 200
119 ... ... 0.013 0 0.013 101000 23.100 0.675 22.425 ... ... 0
108 ... ... 0.013 0 0.013 102000 24.100 0.675 23.425 ... ... 0
231 ... ... 0.013 0 0.013 103000 25.100 0.675 24.425 ... ... 0
1039 ... ... 0.013 0 0.013 104000 26.100 0.675 25.425 ... ... 0
8 ... ... 0.013 0 0.013 105000 27.100 0.675 26.425 ... ... 0
202 ... ... 0.013 0 0.013 106000 28.100 0.675 27.425 ... ... 0
91 ... ... 0.013 0 0.013 107000 29.100 0.675 28.425 ... ... 0
29 ... ... 0.013 0 0.013 108000 30.100 0.675 29.425 ... ... 0
0 ... ... 0.013 0 0.013 109000 31.100 0.675 30.425 ... ... 0
450 ... ... 0.013 0 0.013 110000 32.100 0.675 31.425 ... ... 0
0 ... ... 0.013 0 0.013 111000 33.100 0.675 32.425 ... ... 0
19 ... ... 0.013 0 0.013 112000 34.100 0.675 33.425 ... ... 0
0 ... ... 0.013 0 0.013 113000 35.100 0.675 34.425 ... ... 0
5 ... ... 0.013 0 0.013 114000 36.100 0.675 35.425 ... ... 0
204 ... ... 0.013 0 0.013 116000 38.100 0.675 37.425 ... ... 0
9 ... ... 0.013 0 0.013 118000 40.100 0.675 39.425 ... ... 0
0 ... ... 0.013 0 0.013 120000 42.100 0.675 41.425 ... ... 0
0 ... ... 0.013 0 0.013 122000 44.100 0.675 43.425 ... ... 0
0 ... ... 0.013 0 0.013 124000 46.100 0.675 45.425 ... ... 0
0 ... ... 0.013 0 0.013 126000 48.100 0.675 47.425 ... ... 0
0 ... ... 0.013 0 0.013 128000 50.100 0.675 49.425 ... ... 0
0 ... ... 0.013 0 0.013 130000 52.100 0.675 51.425 ... ... 0
0 ... ... 0.013 0 0.013 132000 54.100 0.675 53.425 ... ... 0
0 ... ... 0.013 0 0.013 134000 56.100 0.675 55.425 ... ... 0
0 ... ... 0.013 0 0.013 136000 58.100 0.675 57.425 ... ... 0
0 ... ... 0.013 0 0.013 138000 60.100 0.675 59.425 ... ... 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.