DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 81.850
Expiration Date: 02/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 45 0.850 45.850 36000 0.025 0 0.025 ... ... 0
0 ... ... 43 0.850 43.850 38000 0.025 0 0.025 ... ... 95
0 ... ... 41 0.850 41.850 40000 0.025 0 0.025 ... ... 40
0 ... ... 39 0.850 39.850 42000 0.025 0 0.025 ... ... 0
0 ... ... 37 0.850 37.850 44000 0.025 0 0.025 ... ... 10
0 ... ... 35 0.850 35.850 46000 0.025 -0.025 0.050 ... ... 217
0 ... ... 33 0.850 33.850 48000 0.050 0 0.050 ... ... 0
0 ... ... 31 0.850 31.850 50000 0.050 0 0.050 ... ... 40
0 ... ... 29 0.850 29.850 52000 0.050 -0.025 0.075 ... ... 1000
0 ... ... 27.025 0.825 27.850 54000 0.075 -0.025 0.100 ... ... 110
0 ... ... 25.025 0.825 25.850 56000 0.075 -0.025 0.100 ... ... 82
0 ... ... 23.050 0.825 23.875 58000 0.100 -0.025 0.125 ... ... 2004
0 ... ... 22.050 0.825 22.875 59000 0.100 -0.025 0.125 ... ... 2
0 ... ... 21.075 0.825 21.900 60000 0.100 -0.050 0.150 ... ... 1551
0 ... ... 20.075 0.825 20.900 61000 0.125 -0.025 0.150 ... ... 0
0 ... ... 19.100 0.825 19.925 62000 0.150 -0.025 0.175 ... ... 98
0 ... ... 18.100 0.825 18.925 63000 0.150 -0.025 0.175 ... ... 95
0 ... ... 17.125 0.825 17.950 64000 0.175 -0.025 0.200 ... ... 1196
0 ... ... 16.150 0.825 16.975 65000 0.200 -0.025 0.225 0.200 0.200 262
0 ... ... 15.175 0.825 16 66000 0.225 -0.025 0.250 ... ... 357
0 ... ... 14.225 0.825 15.050 67000 0.250 -0.050 0.300 ... ... 10
1 ... ... 13.275 0.800 14.075 68000 0.300 -0.050 0.350 ... ... 1007
0 ... ... 12.350 0.775 13.125 69000 0.350 -0.050 0.400 ... ... 1959
0 ... ... 11.425 0.775 12.200 70000 0.400 -0.075 0.475 0.450 0.400 4851
0 ... ... 10.525 0.750 11.275 71000 0.475 -0.100 0.575 ... ... 162
0 ... ... 9.650 0.700 10.350 72000 0.550 -0.150 0.700 0.625 0.600 1728
2 ... ... 8.775 0.700 9.475 73000 0.675 -0.150 0.825 ... ... 110
63 ... ... 7.950 0.675 8.625 74000 0.825 -0.150 0.975 0.875 0.875 3927
2 ... ... 7.150 0.650 7.800 75000 1 -0.175 1.175 1.050 1 1398
251 ... ... 6.400 0.625 7.025 76000 1.200 -0.225 1.425 1.175 1.175 3281
0 ... ... 5.700 0.575 6.275 77000 1.450 -0.275 1.725 1.575 1.525 462
1008 ... ... 5.025 0.550 5.575 78000 1.750 -0.300 2.050 1.900 1.700 5621
77 ... ... 4.425 0.500 4.925 79000 2.100 -0.350 2.450 ... ... 191
1490 4.400 4.225 3.875 0.450 4.325 80000 2.500 -0.375 2.875 2.625 2.425 8200
39 3.775 3.775 3.350 0.425 3.775 81000 2.925 -0.425 3.350 ... ... 219
2494 3.325 3.325 2.875 0.375 3.250 82000 3.400 -0.475 3.875 3.550 3.350 3902
208 2.800 2.775 2.450 0.325 2.775 83000 3.925 -0.500 4.425 ... ... 26
2411 2.400 2.325 2.050 0.300 2.350 84000 4.500 -0.550 5.050 4.400 4.400 4229
540 1.900 1.850 1.725 0.250 1.975 85000 5.100 -0.600 5.700 ... ... 1
2680 1.650 1.525 1.425 0.225 1.650 86000 5.775 -0.625 6.400 5.725 5.700 3349
80 1.300 1.300 1.175 0.175 1.350 87000 6.475 -0.675 7.150 ... ... 9
3830 1.125 1.050 0.975 0.125 1.100 88000 7.225 -0.700 7.925 7.350 7.100 4323
68 ... ... 0.800 0.100 0.900 89000 8 -0.750 8.750 ... ... 6
4215 0.750 0.725 0.650 0.075 0.725 90000 8.850 -0.750 9.600 9.200 8.775 2662
35 ... ... 0.525 0.075 0.600 91000 9.700 -0.775 10.475 ... ... 1
5314 ... ... 0.425 0.075 0.500 92000 10.600 -0.775 11.375 ... ... 342
165 ... ... 0.350 0.050 0.400 93000 11.500 -0.800 12.300 ... ... 2
2240 0.325 0.325 0.275 0.050 0.325 94000 12.425 -0.800 13.225 ... ... 68
171 ... ... 0.225 0.050 0.275 95000 13.350 -0.825 14.175 ... ... 0
2037 0.225 0.225 0.200 0.025 0.225 96000 14.300 -0.825 15.125 ... ... 122
0 ... ... 0.175 0 0.175 97000 15.275 -0.825 16.100 ... ... 0
888 ... ... 0.150 0 0.150 98000 16.225 -0.875 17.100 ... ... 0
9 ... ... 0.150 -0.025 0.125 99000 17.225 -0.850 18.075 ... ... 0
674 ... ... 0.125 0 0.125 100000 18.200 -0.850 19.050 ... ... 5
5 ... ... 0.100 0 0.100 101000 19.200 -0.850 20.050 ... ... 0
253 0.075 0.075 0.100 0 0.100 102000 20.175 -0.850 21.025 ... ... 0
219 ... ... 0.075 0 0.075 104000 22.175 -0.850 23.025 ... ... 0
225 ... ... 0.050 0.025 0.075 106000 24.150 -0.850 25 ... ... 150
103 ... ... 0.050 0 0.050 108000 26.150 -0.850 27 ... ... 0
180 ... ... 0.025 0.025 0.050 110000 28.150 -0.850 29 ... ... 0
134 ... ... 0.025 0.025 0.050 112000 30.150 -0.850 31 ... ... 0
6 ... ... 0.025 0.025 0.050 114000 32.150 -0.850 33 ... ... 0
59 ... ... 0.025 0.025 0.050 116000 34.150 -0.850 35 ... ... 0
1 ... ... 0.025 0.025 0.050 118000 36.150 -0.850 37 ... ... 0
50 ... ... 0.025 0.025 0.050 120000 38.150 -0.850 39 ... ... 0
0 ... ... 0.025 0.025 0.050 122000 40.150 -0.850 41 ... ... 0
0 ... ... 0.025 0 0.025 124000 42.150 -0.850 43 ... ... 0
0 ... ... 0.025 0 0.025 126000 44.150 -0.850 45 ... ... 0
0 ... ... 0.013 0.013 0.025 128000 46.150 -0.850 47 ... ... 0
60 ... ... 0.013 0 0.013 130000 48.150 -0.850 49 ... ... 0
0 ... ... 0.013 0 0.013 132000 50.150 -0.850 51 ... ... 0
0 ... ... 0.013 0 0.013 134000 52.150 -0.850 53 ... ... 0
0 ... ... 0.013 0 0.013 136000 54.150 -0.850 55 ... ... 0
0 ... ... 0.013 0 0.013 138000 56.150 -0.850 57 ... ... 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.