DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 83.975
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 ... ... 51.700 -1.725 49.975 34000 0.013 0 0.013 ... ... 0
0 ... ... 49.700 -1.725 47.975 36000 0.013 0 0.013 ... ... 0
0 ... ... 47.700 -1.725 45.975 38000 0.013 0 0.013 ... ... 0
0 ... ... 45.700 -1.725 43.975 40000 0.025 0 0.025 ... ... 0
0 ... ... 43.700 -1.725 41.975 42000 0.025 0 0.025 ... ... 156
0 ... ... 41.700 -1.725 39.975 44000 0.025 0 0.025 ... ... 452
0 ... ... 39.700 -1.725 37.975 46000 0.050 0.025 0.025 ... ... 0
0 ... ... 37.700 -1.725 35.975 48000 0.050 0 0.050 ... ... 0
0 ... ... 35.700 -1.725 33.975 50000 0.075 0.025 0.050 ... ... 233
0 ... ... 33.700 -1.725 31.975 52000 0.075 0 0.075 ... ... 19
0 ... ... 31.700 -1.725 29.975 54000 0.100 0 0.100 ... ... 101
0 ... ... 29.700 -1.725 27.975 56000 0.125 0 0.125 ... ... 45
0 ... ... 27.700 -1.700 26 58000 0.150 0 0.150 ... ... 203
0 ... ... 25.725 -1.700 24.025 60000 0.200 0 0.200 ... ... 459
0 ... ... 23.775 -1.700 22.075 62000 0.275 0.025 0.250 ... ... 1005
0 ... ... 21.825 -1.650 20.175 64000 0.375 0.075 0.300 ... ... 1717
0 ... ... 19.900 -1.625 18.275 66000 0.475 0.100 0.375 ... ... 2472
39 ... ... 18.025 -1.600 16.425 68000 0.625 0.125 0.500 0.600 0.600 3594
23 ... ... 16.175 -1.550 14.625 70000 0.800 0.150 0.650 0.700 0.700 1606
9 ... ... 14.400 -1.525 12.875 72000 1.025 0.175 0.850 ... ... 1164
55 ... ... 12.675 -1.450 11.225 74000 1.375 0.250 1.125 ... ... 3588
1018 ... ... 11.050 -1.350 9.700 76000 1.825 0.350 1.475 ... ... 7821
1004 ... ... 9.525 -1.275 8.250 78000 2.350 0.425 1.925 ... ... 6188
2440 7.475 7.475 8.100 -1.150 6.950 80000 3.025 0.550 2.475 2.625 2.600 5550
3332 6.050 5.850 6.800 -1.050 5.750 82000 3.800 0.650 3.150 3.450 3.450 3351
5972 4.825 4.800 5.625 -0.950 4.675 84000 4.700 0.750 3.950 ... ... 3847
4394 4 3.900 4.600 -0.850 3.750 86000 5.750 0.875 4.875 4.850 4.850 2570
2573 ... ... 3.675 -0.725 2.950 88000 6.925 0.975 5.950 5.900 5.900 485
3260 2.875 2.300 2.900 -0.575 2.325 90000 8.275 1.125 7.150 8.375 8.375 56
2332 2.325 1.850 2.275 -0.450 1.825 92000 9.750 1.250 8.500 ... ... 0
827 ... ... 1.750 -0.325 1.425 94000 11.325 1.375 9.950 ... ... 1
444 1.350 1.350 1.350 -0.250 1.100 96000 13 1.475 11.525 ... ... 0
919 ... ... 1.050 -0.200 0.850 98000 14.725 1.525 13.200 ... ... 0
1055 ... ... 0.800 -0.150 0.650 100000 16.500 1.550 14.950 ... ... 210
37 ... ... 0.625 -0.125 0.500 102000 18.350 1.600 16.750 ... ... 0
172 ... ... 0.475 -0.100 0.375 104000 20.225 1.625 18.600 ... ... 150
57 ... ... 0.375 -0.075 0.300 106000 22.150 1.650 20.500 ... ... 0
28 ... ... 0.300 -0.075 0.225 108000 24.075 1.650 22.425 ... ... 0
565 ... ... 0.225 -0.050 0.175 110000 26.050 1.700 24.350 ... ... 106
19 ... ... 0.175 -0.050 0.125 112000 28.025 1.700 26.325 ... ... 0
5 ... ... 0.125 -0.025 0.100 114000 30.025 1.725 28.300 ... ... 0
204 ... ... 0.100 0 0.100 116000 32.025 1.725 30.300 ... ... 0
8 ... ... 0.075 0 0.075 118000 34.025 1.725 32.300 ... ... 0
0 ... ... 0.050 0.025 0.075 120000 36.025 1.725 34.300 ... ... 0
0 ... ... 0.050 0 0.050 122000 38.025 1.725 36.300 ... ... 0
0 ... ... 0.025 0.025 0.050 124000 40.025 1.725 38.300 ... ... 0
0 ... ... 0.025 0.025 0.050 126000 42.025 1.725 40.300 ... ... 0
0 ... ... 0.025 0.025 0.050 128000 44.025 1.725 42.300 ... ... 0
0 ... ... 0.025 0 0.025 130000 46.025 1.725 44.300 ... ... 0
0 ... ... 0.013 0.013 0.025 132000 48.025 1.725 46.300 ... ... 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.