DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 79.500
Expiration Date: 10/14/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 46.700 -1.200 45.500 34000 0.013 0 0.013 ... ... 2
0 ... ... 44.700 -1.200 43.500 36000 0.013 0 0.013 ... ... 44
0 ... ... 42.700 -1.200 41.500 38000 0.013 0 0.013 ... ... 26
0 ... ... 40.700 -1.200 39.500 40000 0.013 0 0.013 ... ... 1502
0 ... ... 38.700 -1.200 37.500 42000 0.013 0 0.013 ... ... 1484
0 ... ... 36.700 -1.200 35.500 44000 0.025 0 0.025 ... ... 0
0 ... ... 34.700 -1.200 33.500 46000 0.025 0 0.025 ... ... 150
0 ... ... 32.700 -1.200 31.500 48000 0.025 0 0.025 ... ... 139
0 ... ... 30.700 -1.200 29.500 50000 0.025 0 0.025 ... ... 2586
0 ... ... 29.700 -1.200 28.500 51000 0.025 0 0.025 ... ... 0
2 ... ... 28.700 -1.200 27.500 52000 0.025 0 0.025 ... ... 161
2 ... ... 27.700 -1.200 26.500 53000 0.025 0 0.025 ... ... 25
0 ... ... 26.700 -1.200 25.500 54000 0.025 0 0.025 ... ... 803
0 ... ... 25.700 -1.200 24.500 55000 0.050 0.025 0.025 ... ... 320
0 ... ... 24.700 -1.200 23.500 56000 0.050 0.025 0.025 0.050 0.050 1316
0 ... ... 23.700 -1.200 22.500 57000 0.050 0 0.050 ... ... 570
6 ... ... 22.700 -1.200 21.500 58000 0.050 0 0.050 0.050 0.050 291
29 ... ... 21.700 -1.200 20.500 59000 0.050 0 0.050 ... ... 322
0 ... ... 20.725 -1.225 19.500 60000 0.050 -0.025 0.075 ... ... 1980
0 ... ... 19.725 -1.225 18.500 61000 0.050 -0.025 0.075 ... ... 732
11 ... ... 18.725 -1.200 17.525 62000 0.050 -0.025 0.075 0.050 0.025 733
2 ... ... 17.725 -1.200 16.525 63000 0.050 -0.025 0.075 ... ... 301
0 ... ... 16.725 -1.200 15.525 64000 0.050 -0.025 0.075 ... ... 788
15 ... ... 15.750 -1.225 14.525 65000 0.075 0 0.075 ... ... 720
24 ... ... 14.750 -1.200 13.550 66000 0.100 0 0.100 ... ... 1481
28 ... ... 13.750 -1.175 12.575 67000 0.100 0 0.100 ... ... 692
113 ... ... 12.775 -1.175 11.600 68000 0.125 0 0.125 ... ... 2227
11 ... ... 11.800 -1.175 10.625 69000 0.150 0.025 0.125 0.175 0.175 1678
1450 ... ... 10.825 -1.175 9.650 70000 0.200 0.050 0.150 ... ... 2419
53 ... ... 9.875 -1.150 8.725 71000 0.250 0.050 0.200 ... ... 1042
1573 8.575 8.550 8.925 -1.125 7.800 72000 0.325 0.075 0.250 0.275 0.275 3877
125 ... ... 7.975 -1.100 6.875 73000 0.400 0.075 0.325 0.275 0.275 1030
381 ... ... 7.075 -1.100 5.975 74000 0.500 0.100 0.400 0.525 0.325 3180
567 ... ... 6.175 -1.050 5.125 75000 0.650 0.150 0.500 0.675 0.500 1035
475 5.550 5.250 5.325 -1 4.325 76000 0.850 0.200 0.650 0.750 0.575 3870
518 ... ... 4.500 -0.900 3.600 77000 1.100 0.275 0.825 0.875 0.875 1550
1316 3.750 3.200 3.750 -0.850 2.900 78000 1.400 0.350 1.050 1.425 0.950 3279
456 2.575 2.400 3.050 -0.775 2.275 79000 1.775 0.425 1.350 1.725 1.425 971
3272 2.700 1.725 2.425 -0.675 1.750 80000 2.250 0.525 1.725 2.250 1.575 3890
1631 1.725 1.375 1.875 -0.575 1.300 81000 2.775 0.600 2.175 ... ... 962
3808 1.150 1 1.400 -0.475 0.925 82000 3.425 0.725 2.700 3.375 2.500 5248
1418 1.150 0.675 1.025 -0.375 0.650 83000 4.150 0.825 3.325 ... ... 55
3338 0.775 0.500 0.725 -0.275 0.450 84000 4.950 0.950 4 4.250 3.750 3306
2743 0.550 0.350 0.500 -0.175 0.325 85000 5.800 1.025 4.775 ... ... 156
3518 0.275 0.225 0.350 -0.125 0.225 86000 6.700 1.075 5.625 ... ... 3277
624 ... ... 0.250 -0.100 0.150 87000 7.625 1.100 6.525 ... ... 407
3986 0.175 0.175 0.175 -0.075 0.100 88000 8.575 1.125 7.450 8.500 7.500 3738
1235 ... ... 0.125 -0.050 0.075 89000 9.550 1.150 8.400 ... ... 10
1505 0.075 0.075 0.100 -0.050 0.050 90000 10.525 1.150 9.375 ... ... 955
252 ... ... 0.075 -0.025 0.050 91000 11.525 1.175 10.350 ... ... 2
2435 0.050 0.050 0.050 -0.025 0.025 92000 12.500 1.175 11.325 ... ... 55
64 ... ... 0.025 0 0.025 93000 13.500 1.200 12.300 ... ... 0
1001 ... ... 0.025 0 0.025 94000 14.500 1.200 13.300 ... ... 4
248 ... ... 0.025 0 0.025 95000 15.500 1.200 14.300 ... ... 0
1181 0.025 0.025 0.025 -0.013 0.013 96000 16.500 1.200 15.300 ... ... 0
301 ... ... 0.025 -0.013 0.013 97000 17.500 1.200 16.300 ... ... 0
846 ... ... 0.013 0 0.013 98000 18.500 1.200 17.300 ... ... 5
100 ... ... 0.013 0 0.013 99000 19.500 1.200 18.300 ... ... 0
1018 ... ... 0.013 0 0.013 100000 20.500 1.200 19.300 ... ... 0
0 ... ... 0.013 0 0.013 101000 21.500 1.200 20.300 ... ... 0
347 ... ... 0.013 0 0.013 102000 22.500 1.200 21.300 ... ... 0
0 ... ... 0.013 0 0.013 103000 23.500 1.200 22.300 ... ... 0
205 ... ... 0.013 0 0.013 104000 24.500 1.200 23.300 ... ... 1
130 ... ... 0.013 0 0.013 106000 26.500 1.200 25.300 ... ... 0
69 ... ... 0.013 0 0.013 108000 28.500 1.200 27.300 ... ... 0
107 ... ... 0.013 0 0.013 110000 30.500 1.200 29.300 ... ... 0
1 ... ... 0.013 0 0.013 112000 32.500 1.200 31.300 ... ... 0
49 ... ... 0.013 0 0.013 114000 34.500 1.200 33.300 ... ... 0
59 ... ... 0.013 0 0.013 116000 36.500 1.200 35.300 ... ... 0
82 ... ... 0.013 0 0.013 118000 38.500 1.200 37.300 ... ... 0
17 ... ... 0.013 0 0.013 120000 40.500 1.200 39.300 ... ... 0
42 ... ... 0.013 0 0.013 122000 42.500 1.200 41.300 ... ... 0
10 ... ... 0.013 0 0.013 124000 44.500 1.200 43.300 ... ... 0
49 ... ... 0.013 0 0.013 126000 46.500 1.200 45.300 ... ... 0
0 ... ... 0.013 0 0.013 128000 48.500 1.200 47.300 ... ... 0
36 ... ... 0.013 0 0.013 130000 50.500 1.200 49.300 ... ... 0
0 ... ... 0.013 0 0.013 132000 52.500 1.200 51.300 ... ... 0
0 ... ... 0.013 0 0.013 134000 54.500 1.200 53.300 ... ... 0
0 ... ... 0.013 0 0.013 190000 110.500 1.200 109.300 ... ... 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.