DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 88.225
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 ... ... 54.850 -0.625 54.225 34000 0.013 0 0.013 ... ... 0
0 ... ... 52.850 -0.625 52.225 36000 0.013 0 0.013 ... ... 0
0 ... ... 50.850 -0.625 50.225 38000 0.013 0 0.013 ... ... 0
0 ... ... 48.850 -0.625 48.225 40000 0.013 0 0.013 ... ... 0
0 ... ... 46.850 -0.625 46.225 42000 0.013 0 0.013 ... ... 156
0 ... ... 44.850 -0.625 44.225 44000 0.013 0 0.013 ... ... 452
0 ... ... 42.850 -0.625 42.225 46000 0.013 0 0.013 ... ... 0
0 ... ... 40.850 -0.625 40.225 48000 0.013 -0.013 0.025 ... ... 0
0 ... ... 38.850 -0.625 38.225 50000 0.013 -0.013 0.025 ... ... 316
0 ... ... 36.850 -0.625 36.225 52000 0.025 0 0.025 ... ... 19
0 ... ... 34.850 -0.625 34.225 54000 0.025 -0.025 0.050 ... ... 101
0 ... ... 32.850 -0.625 32.225 56000 0.025 -0.025 0.050 ... ... 149
0 ... ... 30.850 -0.625 30.225 58000 0.025 -0.025 0.050 ... ... 206
0 ... ... 28.850 -0.625 28.225 60000 0.025 -0.050 0.075 ... ... 639
0 ... ... 26.850 -0.625 26.225 62000 0.050 -0.025 0.075 ... ... 879
0 ... ... 24.850 -0.625 24.225 64000 0.075 0 0.075 ... ... 1619
0 ... ... 22.875 -0.650 22.225 66000 0.075 -0.025 0.100 ... ... 1952
0 ... ... ... ... 21.250 67000 0.100 ... ... 0.100 0.100 0
47 ... ... 20.900 -0.650 20.250 68000 0.100 -0.025 0.125 ... ... 3002
0 ... ... ... ... 19.275 69000 0.125 ... ... ... ... 0
52 ... ... 18.925 -0.625 18.300 70000 0.150 0 0.150 ... ... 3395
0 ... ... ... ... 17.325 71000 0.175 ... ... ... ... 0
133 ... ... 16.975 -0.625 16.350 72000 0.200 0 0.200 ... ... 1104
0 ... ... ... ... 15.375 73000 0.225 ... ... ... ... 0
85 ... ... 15.050 -0.625 14.425 74000 0.275 0 0.275 ... ... 3525
0 ... ... ... ... 13.475 75000 0.325 ... ... ... ... 0
992 12.750 12.500 13.150 -0.625 12.525 76000 0.375 0 0.375 0.350 0.350 6815
0 ... ... ... ... 11.600 77000 0.450 ... ... ... ... 0
1016 ... ... 11.300 -0.600 10.700 78000 0.550 0.050 0.500 0.550 0.475 6620
0 ... ... ... ... 9.825 79000 0.650 ... ... ... ... 0
2699 9.075 9.075 9.525 -0.575 8.950 80000 0.775 0.050 0.725 0.675 0.650 10568
0 ... ... ... ... 8.125 81000 0.950 ... ... ... ... 0
3230 8.175 7.300 7.875 -0.550 7.325 82000 1.150 0.100 1.050 1.200 0.975 1844
0 ... ... ... ... 6.575 83000 1.400 ... ... ... ... 0
6131 6.650 5.900 6.350 -0.475 5.875 84000 1.675 0.125 1.550 1.750 1.425 6238
0 ... ... ... ... 5.200 85000 2 ... ... ... ... 0
5164 5.175 4.500 5 -0.450 4.550 86000 2.350 0.175 2.175 2.450 2 13550
0 ... ... ... ... 3.950 87000 2.750 ... ... 2.700 2.350 0
5332 4.050 3.600 3.800 -0.400 3.400 88000 3.175 0.225 2.950 3.300 2.700 3274
0 ... ... ... ... 2.900 89000 3.650 ... ... ... ... 0
4652 3 2.400 2.775 -0.350 2.425 90000 4.200 0.275 3.925 4.250 3.575 513
0 ... ... ... ... 2.025 91000 4.775 ... ... ... ... 0
3762 2.100 1.650 1.975 -0.300 1.675 92000 5.425 0.325 5.100 5.400 4.825 69
0 ... ... ... ... 1.375 93000 6.125 ... ... ... ... 0
2696 1.475 1.125 1.350 -0.225 1.125 94000 6.875 0.400 6.475 ... ... 4
0 ... ... ... ... 0.925 95000 7.650 ... ... ... ... 0
1148 1 1 0.925 -0.150 0.775 96000 8.500 0.475 8.025 ... ... 6
0 ... ... ... ... 0.625 97000 9.350 ... ... ... ... 0
578 0.575 0.575 0.625 -0.100 0.525 98000 10.225 0.525 9.700 ... ... 4
0 ... ... ... ... 0.425 99000 11.125 ... ... ... ... 0
1008 ... ... 0.425 -0.075 0.350 100000 12.050 0.550 11.500 12.125 12.125 276
0 ... ... ... ... 0.275 101000 12.975 ... ... ... ... 0
45 ... ... 0.275 -0.050 0.225 102000 13.925 0.575 13.350 ... ... 0
0 ... ... ... ... 0.175 103000 14.875 ... ... ... ... 0
1435 ... ... 0.175 -0.025 0.150 104000 15.850 0.600 15.250 15 15 180
0 ... ... ... ... 0.125 105000 16.825 ... ... ... ... 0
69 ... ... 0.125 -0.025 0.100 106000 17.800 0.600 17.200 ... ... 0
0 ... ... ... ... 0.075 107000 18.800 ... ... ... ... 0
29 ... ... 0.075 0 0.075 108000 19.775 0.625 19.150 ... ... 0
0 ... ... ... ... 0.050 109000 20.775 ... ... ... ... 0
232 ... ... 0.050 0 0.050 110000 21.775 0.625 21.150 ... ... 0
0 ... ... ... ... 0.050 111000 22.775 ... ... ... ... 0
19 ... ... 0.025 0 0.025 112000 23.775 0.625 23.150 ... ... 0
5 ... ... 0.025 0 0.025 114000 25.775 0.625 25.150 ... ... 0
204 ... ... 0.025 0 0.025 116000 27.775 0.625 27.150 ... ... 0
8 ... ... 0.013 0 0.013 118000 29.775 0.625 29.150 ... ... 0
0 ... ... 0.013 0 0.013 120000 31.775 0.625 31.150 ... ... 0
0 ... ... 0.013 0 0.013 122000 33.775 0.625 33.150 ... ... 0
0 ... ... 0.013 0 0.013 124000 35.775 0.625 35.150 ... ... 0
0 ... ... 0.013 0 0.013 126000 37.775 0.625 37.150 ... ... 0
0 ... ... 0.013 0 0.013 128000 39.775 0.625 39.150 ... ... 0
0 ... ... 0.013 0 0.013 130000 41.775 0.625 41.150 ... ... 0
0 ... ... 0.013 0 0.013 132000 43.775 0.625 43.150 ... ... 0
0 ... ... 0.013 0 0.013 134000 45.775 0.625 45.150 ... ... 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.