DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 111.650
Expiration Date: 07/15/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 65.475 2.325 67.800 44000 0.013 0 0.013 ... ... 532
0 ... ... 63.475 2.325 65.800 46000 0.013 0 0.013 ... ... 311
0 ... ... 61.475 2.325 63.800 48000 0.013 0 0.013 ... ... 398
0 ... ... 59.475 2.325 61.800 50000 0.013 0 0.013 ... ... 300
0 ... ... 57.475 2.325 59.800 52000 0.013 0 0.013 ... ... 1714
0 ... ... 55.475 2.325 57.800 54000 0.013 0 0.013 ... ... 311
0 ... ... 53.475 2.325 55.800 56000 0.013 0 0.013 ... ... 20
0 ... ... 51.475 2.325 53.800 58000 0.013 0 0.013 ... ... 538
0 ... ... 49.475 2.325 51.800 60000 0.013 0 0.013 ... ... 312
0 ... ... 47.475 2.325 49.800 62000 0.013 0 0.013 ... ... 304
0 ... ... 45.475 2.325 47.800 64000 0.013 0 0.013 ... ... 41
0 ... ... 43.475 2.325 45.800 66000 0.013 0 0.013 ... ... 18
0 ... ... 41.475 2.325 43.800 68000 0.013 0 0.013 ... ... 166
0 ... ... 39.475 2.325 41.800 70000 0.013 0 0.013 ... ... 722
0 ... ... 37.475 2.325 39.800 72000 0.013 0 0.013 ... ... 526
0 ... ... 36.475 2.325 38.800 73000 0.013 -0.013 0.025 ... ... 0
0 ... ... 35.475 2.325 37.800 74000 0.013 -0.013 0.025 ... ... 337
0 ... ... 34.475 2.325 36.800 75000 0.013 -0.013 0.025 ... ... 0
0 ... ... 33.475 2.325 35.800 76000 0.013 -0.013 0.025 ... ... 467
0 ... ... 32.475 2.325 34.800 77000 0.025 0 0.025 ... ... 222
0 ... ... 31.475 2.325 33.800 78000 0.025 0 0.025 ... ... 327
0 ... ... 30.475 2.325 32.800 79000 0.025 0 0.025 ... ... 11
0 ... ... 29.475 2.325 31.800 80000 0.025 0 0.025 ... ... 763
0 ... ... 28.475 2.325 30.800 81000 0.025 0 0.025 ... ... 110
3 ... ... 27.475 2.325 29.800 82000 0.025 0 0.025 0.025 0.025 1340
0 ... ... 26.475 2.325 28.800 83000 0.025 0 0.025 ... ... 182
0 ... ... 25.475 2.325 27.800 84000 0.025 0 0.025 ... ... 643
0 ... ... 24.475 2.325 26.800 85000 0.025 0 0.025 ... ... 311
20 ... ... 23.475 2.325 25.800 86000 0.025 0 0.025 0.050 0.025 1422
0 ... ... 22.475 2.325 24.800 87000 0.025 -0.025 0.050 ... ... 332
56 ... ... 21.475 2.325 23.800 88000 0.025 -0.025 0.050 ... ... 1274
14 ... ... 20.500 2.300 22.800 89000 0.025 0 0.025 0.050 0.025 252
65 ... ... 19.500 2.300 21.800 90000 0.050 0.025 0.025 0.050 0.050 1692
12 ... ... 18.500 2.300 20.800 91000 0.050 -0.025 0.075 ... ... 233
185 ... ... 17.525 2.300 19.825 92000 0.050 -0.025 0.075 ... ... 2183
2 ... ... 16.525 2.300 18.825 93000 0.050 0 0.050 0.050 0.050 453
471 ... ... 15.525 2.300 17.825 94000 0.075 0.025 0.050 0.075 0.075 2654
15 ... ... 14.550 2.275 16.825 95000 0.075 0.025 0.050 0.075 0.075 938
621 ... ... 13.550 2.275 15.825 96000 0.075 0 0.075 0.075 0.075 4343
25 ... ... 12.575 2.275 14.850 97000 0.075 -0.050 0.125 ... ... 510
1606 14.425 13.950 13.850 0.350 14.200 98000 0.075 -0.075 0.150 0.100 0.100 3754
34 ... ... 10.625 2.250 12.875 99000 0.100 -0.075 0.175 0.100 0.100 305
1606 12.225 11.800 11.875 0.075 11.950 100000 0.075 -0.025 0.100 0.100 0.075 2701
388 11.125 11.125 10.900 0.225 11.125 101000 0.125 -0.125 0.250 ... ... 167
2598 10.450 9.500 9.925 -0.425 9.500 102000 0.125 -0.025 0.150 0.150 0.125 2600
405 9.225 9.075 8.950 0.275 9.225 103000 0.175 0 0.175 0.175 0.175 792
1150 8.350 7.925 8 -0.075 7.925 104000 0.200 -0.025 0.225 0.200 0.175 2262
702 7.350 6.850 7.050 -0.200 6.850 105000 0.250 -0.025 0.275 0.250 0.250 714
2245 6.500 5.925 6.125 -0.075 6.050 106000 0.325 -0.025 0.350 0.350 0.325 1240
583 5.600 5.600 5.250 0.350 5.600 107000 0.425 -0.025 0.450 0.425 0.425 393
2622 4.800 4.200 4.400 -0.200 4.200 108000 0.575 -0.025 0.600 0.625 0.500 1429
414 3.700 3.100 2.200 1.425 3.625 109000 0.825 -0.925 1.750 1.175 0.800 215
7416 3.175 2.750 2.900 0.275 3.175 110000 1.050 -0.075 1.125 1.200 0.950 537
690 2.650 2.075 2.275 -0.200 2.075 111000 1.475 0 1.475 1.500 1.300 40
1552 2.025 1.600 1.750 -0.025 1.725 112000 2.075 0.125 1.950 2.075 1.800 87
303 1.525 1.250 1.300 -0.050 1.250 113000 2.375 -0.125 2.500 2.675 2.375 50
1222 1.050 0.825 0.950 0 0.950 114000 3.150 -1.875 5.025 ... ... 18
1608 0.750 0.600 0.700 -0.100 0.600 115000 3.875 -2 5.875 3.850 3.850 13
599 0.600 0.525 0.500 0.025 0.525 116000 4.950 0.275 4.675 4.950 4.950 80
221 0.375 0.375 0.350 0.025 0.375 117000 5.300 -0.250 5.550 5.300 5.300 0
194 0.275 0.200 0.125 0.125 0.250 118000 6.450 -2.200 8.650 ... ... 0
15 0.125 0.125 0.100 0.075 0.175 119000 7.375 -2.225 9.600 ... ... 13
362 ... ... 0.075 0.050 0.125 120000 8.300 -2.275 10.575 9.025 9.025 14
3 ... ... 0.050 0.025 0.075 121000 9.275 -2.275 11.550 ... ... 0
164 ... ... 0.050 0 0.050 122000 10.250 -2.300 12.550 ... ... 0
0 ... ... 0.025 0.025 0.050 123000 11.225 -2.325 13.550 ... ... 0
54 ... ... 0.025 0.025 0.050 124000 12.225 -2.300 14.525 ... ... 0
0 ... ... 0.025 0 0.025 125000 13.225 -2.300 15.525 ... ... 0
272 ... ... 0.025 0 0.025 126000 14.200 -2.325 16.525 ... ... 0
150 0.050 0.025 0.025 0 0.025 127000 15.200 -2.325 17.525 ... ... 0
43 ... ... 0.013 0.013 0.025 128000 16.200 -2.325 18.525 ... ... 0
231 0.025 0.025 0.013 0 0.013 129000 17.200 -2.325 19.525 ... ... 0
25 ... ... 0.013 0 0.013 130000 18.200 -2.325 20.525 ... ... 0
150 0.025 0.025 0.013 0 0.013 131000 19.200 -2.325 21.525 ... ... 0
10 ... ... 0.013 0 0.013 132000 20.200 -2.325 22.525 ... ... 0
0 ... ... 0.013 0 0.013 133000 21.200 -2.325 23.525 ... ... 0
47 ... ... 0.013 0 0.013 134000 22.200 -2.325 24.525 ... ... 0
0 ... ... 0.013 0 0.013 135000 23.200 -2.325 25.525 ... ... 0
8 ... ... 0.013 0 0.013 136000 24.200 -2.325 26.525 ... ... 0
0 ... ... ... ... ... 137000 ... ... ... ... ... 0
0 ... ... 0.013 0 0.013 138000 26.200 -2.325 28.525 ... ... 0
0 ... ... ... ... ... 139000 ... ... ... ... ... 0
0 ... ... 0.013 0 0.013 140000 28.200 -2.325 30.525 ... ... 0
1 ... ... 0.013 0 0.013 142000 30.200 -2.325 32.525 ... ... 0
97 ... ... 0.013 0 0.013 144000 32.200 -2.325 34.525 ... ... 0
0 ... ... 0.013 0 0.013 146000 34.200 -2.325 36.525 ... ... 0
0 ... ... 0.013 0 0.013 148000 36.200 -2.325 38.525 ... ... 0
0 ... ... 0.013 0 0.013 150000 38.200 -2.325 40.525 ... ... 0
0 ... ... 0.013 0 0.013 152000 40.200 -2.325 42.525 ... ... 0
0 ... ... 0.013 0 0.013 154000 42.200 -2.325 44.525 ... ... 0
0 ... ... 0.013 0 0.013 156000 44.200 -2.325 46.525 ... ... 0
43 ... ... 0.013 0 0.013 158000 46.200 -2.325 48.525 ... ... 0
0 ... ... 0.013 0 0.013 160000 48.200 -2.325 50.525 ... ... 0
0 ... ... 0.013 0 0.013 162000 50.200 -2.325 52.525 ... ... 0
0 ... ... 0.013 0 0.013 164000 52.200 0 52.200 ... ... 0
0 ... ... ... ... ... 166000 ... ... ... ... ... 0
0 ... ... ... ... ... 168000 ... ... ... ... ... 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.