DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.375
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 ... ... 48.600 -0.225 48.375 34000 0.013 0 0.013 ... ... 0
0 ... ... 46.600 -0.225 46.375 36000 0.013 0 0.013 ... ... 0
0 ... ... 44.600 -0.225 44.375 38000 0.013 0 0.013 ... ... 0
0 ... ... 42.600 -0.225 42.375 40000 0.013 0 0.013 ... ... 0
0 ... ... 40.600 -0.225 40.375 42000 0.013 0 0.013 ... ... 156
0 ... ... 38.600 -0.225 38.375 44000 0.013 0 0.013 ... ... 452
0 ... ... 36.600 -0.225 36.375 46000 0.013 0 0.013 ... ... 0
0 ... ... 34.600 -0.225 34.375 48000 0.013 0 0.013 ... ... 0
0 ... ... 32.600 -0.225 32.375 50000 0.013 0 0.013 ... ... 316
0 ... ... 30.600 -0.225 30.375 52000 0.013 0 0.013 ... ... 19
0 ... ... 28.600 -0.225 28.375 54000 0.013 0 0.013 ... ... 101
0 ... ... 26.600 -0.225 26.375 56000 0.025 0 0.025 ... ... 256
0 ... ... 24.600 -0.225 24.375 58000 0.025 0 0.025 ... ... 206
0 ... ... 22.600 -0.225 22.375 60000 0.025 0 0.025 ... ... 639
0 ... ... 20.600 -0.225 20.375 62000 0.050 0.025 0.025 ... ... 879
0 ... ... 19.600 -0.225 19.375 63000 0.050 0 0.050 ... ... 0
0 ... ... 18.600 -0.225 18.375 64000 0.050 0 0.050 ... ... 1632
0 ... ... 17.600 -0.200 17.400 65000 0.050 0 0.050 ... ... 0
0 ... ... 16.625 -0.225 16.400 66000 0.075 0.025 0.050 ... ... 1488
0 ... ... 15.625 -0.225 15.400 67000 0.075 0 0.075 ... ... 265
53 ... ... 14.625 -0.200 14.425 68000 0.075 0 0.075 ... ... 2950
0 ... ... 13.650 -0.225 13.425 69000 0.100 0 0.100 ... ... 0
58 ... ... 12.675 -0.225 12.450 70000 0.100 -0.025 0.125 ... ... 3360
0 ... ... 11.700 -0.250 11.450 71000 0.125 0 0.125 ... ... 1
151 ... ... 10.725 -0.225 10.500 72000 0.150 -0.025 0.175 ... ... 1120
3 9.600 9.600 9.750 -0.225 9.525 73000 0.200 0 0.200 ... ... 143
101 ... ... 8.825 -0.225 8.600 74000 0.250 0 0.250 ... ... 3151
1 ... ... 7.900 -0.225 7.675 75000 0.325 0 0.325 ... ... 73
990 6.825 6.825 7 -0.250 6.750 76000 0.425 0 0.425 ... ... 6040
1 ... ... 6.125 -0.250 5.875 77000 0.525 -0.025 0.550 ... ... 186
1077 5.350 5.350 5.300 -0.250 5.050 78000 0.700 -0.025 0.725 0.750 0.650 5506
0 ... ... 4.525 -0.250 4.275 79000 0.925 -0.025 0.950 0.950 0.900 553
2348 ... ... 3.825 -0.275 3.550 80000 1.200 -0.025 1.225 1.250 1.150 7500
1 ... ... 3.175 -0.250 2.925 81000 1.550 -0.025 1.575 1.525 1.500 715
2919 2.750 2.300 2.575 -0.225 2.350 82000 1.975 0 1.975 2.025 1.875 2089
244 2.050 1.850 2.075 -0.200 1.875 83000 2.475 0 2.475 ... ... 1011
6111 1.575 1.475 1.650 -0.200 1.450 84000 3.075 0.050 3.025 3.125 3 6984
1339 1.200 1.075 1.275 -0.150 1.125 85000 3.725 0.050 3.675 3.675 3.625 2390
4483 0.950 0.850 0.975 -0.125 0.850 86000 4.475 0.100 4.375 4.500 4.350 10358
1335 0.800 0.675 0.750 -0.100 0.650 87000 5.250 0.125 5.125 5.150 5.150 536
3715 0.575 0.475 0.575 -0.100 0.475 88000 6.075 0.125 5.950 6.275 5.900 3657
1449 ... ... 0.425 -0.075 0.350 89000 6.950 0.150 6.800 ... ... 508
4642 0.325 0.275 0.325 -0.050 0.275 90000 7.850 0.150 7.700 ... ... 1030
600 0.200 0.200 0.250 -0.050 0.200 91000 8.800 0.175 8.625 ... ... 203
3446 0.200 0.150 0.175 -0.025 0.150 92000 9.750 0.200 9.550 ... ... 322
395 0.150 0.125 0.150 -0.025 0.125 93000 10.700 0.200 10.500 ... ... 39
3569 0.125 0.100 0.100 0 0.100 94000 11.675 0.200 11.475 ... ... 6
808 ... ... 0.075 0 0.075 95000 12.650 0.200 12.450 ... ... 3
1182 0.075 0.075 0.075 -0.025 0.050 96000 13.650 0.225 13.425 ... ... 8
74 ... ... 0.050 0 0.050 97000 14.625 0.200 14.425 ... ... 10
528 0.050 0.050 0.050 -0.025 0.025 98000 15.625 0.225 15.400 ... ... 7
31 ... ... 0.050 -0.025 0.025 99000 16.625 0.225 16.400 ... ... 1
648 ... ... 0.025 0 0.025 100000 17.625 0.225 17.400 ... ... 200
127 0.025 0.025 0.025 0 0.025 101000 18.625 0.225 18.400 ... ... 0
109 ... ... 0.025 0 0.025 102000 19.625 0.225 19.400 ... ... 0
231 ... ... 0.025 -0.013 0.013 103000 20.625 0.225 20.400 ... ... 0
1040 ... ... 0.013 0 0.013 104000 21.625 0.225 21.400 ... ... 3
8 ... ... 0.013 0 0.013 105000 22.625 0.225 22.400 ... ... 0
205 ... ... 0.013 0 0.013 106000 23.625 0.225 23.400 ... ... 0
91 ... ... 0.013 0 0.013 107000 24.625 0.225 24.400 ... ... 0
29 ... ... 0.013 0 0.013 108000 25.625 0.225 25.400 ... ... 0
0 ... ... 0.013 0 0.013 109000 26.625 0.225 26.400 ... ... 0
450 ... ... 0.013 0 0.013 110000 27.625 0.225 27.400 ... ... 0
0 ... ... 0.013 0 0.013 111000 28.625 0.225 28.400 ... ... 0
19 ... ... 0.013 0 0.013 112000 29.625 0.225 29.400 ... ... 0
0 ... ... 0.013 0 0.013 113000 30.625 0.225 30.400 ... ... 0
5 ... ... 0.013 0 0.013 114000 31.625 0.225 31.400 ... ... 0
204 ... ... 0.013 0 0.013 116000 33.625 0.225 33.400 ... ... 0
9 ... ... 0.013 0 0.013 118000 35.625 0.225 35.400 ... ... 0
0 ... ... 0.013 0 0.013 120000 37.625 0.225 37.400 ... ... 0
0 ... ... 0.013 0 0.013 122000 39.625 0.225 39.400 ... ... 0
0 ... ... 0.013 0 0.013 124000 41.625 0.225 41.400 ... ... 0
0 ... ... 0.013 0 0.013 126000 43.625 0.225 43.400 ... ... 0
0 ... ... 0.013 0 0.013 128000 45.625 0.225 45.400 ... ... 0
0 ... ... 0.013 0 0.013 130000 47.625 0.225 47.400 ... ... 0
0 ... ... 0.013 0 0.013 132000 49.625 0.225 49.400 ... ... 0
0 ... ... 0.013 0 0.013 134000 51.625 0.225 51.400 ... ... 0
0 ... ... 0.013 0 0.013 136000 53.625 0.225 53.400 ... ... 0
0 ... ... 0.013 0 0.013 138000 55.625 0.225 55.400 ... ... 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.