DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.975
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 ... ... 50.025 0.825 50.850 34000 0.013 0 0.013 ... ... 0
0 ... ... 48.025 0.825 48.850 36000 0.013 0 0.013 ... ... 0
0 ... ... 46.025 0.825 46.850 38000 0.013 0 0.013 ... ... 0
0 ... ... 44.025 0.825 44.850 40000 0.013 0 0.013 ... ... 0
0 ... ... 42.025 0.825 42.850 42000 0.013 0 0.013 ... ... 156
0 ... ... 40.025 0.825 40.850 44000 0.013 0 0.013 ... ... 452
0 ... ... 38.025 0.825 38.850 46000 0.013 0 0.013 ... ... 0
0 ... ... 36.025 0.825 36.850 48000 0.013 0 0.013 ... ... 0
0 ... ... 34.025 0.825 34.850 50000 0.013 0 0.013 ... ... 316
0 ... ... 32.025 0.825 32.850 52000 0.013 0 0.013 ... ... 19
0 ... ... 30.025 0.825 30.850 54000 0.013 0 0.013 ... ... 101
0 ... ... 28.025 0.825 28.850 56000 0.025 0 0.025 ... ... 256
0 ... ... 26.025 0.825 26.850 58000 0.025 0 0.025 ... ... 206
0 ... ... 24.025 0.825 24.850 60000 0.025 0 0.025 ... ... 639
0 ... ... 22.025 0.825 22.850 62000 0.050 0.025 0.025 ... ... 879
0 ... ... 21.025 0.825 21.850 63000 0.050 0.025 0.025 ... ... 0
0 ... ... 20.025 0.825 20.850 64000 0.050 0 0.050 ... ... 1632
0 ... ... 19.025 0.825 19.850 65000 0.050 0 0.050 ... ... 0
0 ... ... 18.025 0.825 18.850 66000 0.050 0 0.050 0.050 0.050 1488
0 ... ... 17.050 0.800 17.850 67000 0.050 0 0.050 ... ... 265
53 ... ... 16.050 0.800 16.850 68000 0.050 -0.025 0.075 0.075 0.075 2950
0 ... ... 15.075 0.800 15.875 69000 0.050 -0.050 0.100 ... ... 0
54 ... ... 14.075 0.800 14.875 70000 0.075 -0.025 0.100 0.100 0.100 3360
0 ... ... 13.100 0.775 13.875 71000 0.075 -0.050 0.125 ... ... 1
150 ... ... 12.150 0.750 12.900 72000 0.100 -0.075 0.175 0.125 0.125 1120
3 ... ... 11.175 0.750 11.925 73000 0.200 0.075 0.125 0.200 0.200 124
101 ... ... 10.250 0.725 10.975 74000 0.275 0.100 0.175 0.275 0.275 2827
0 ... ... 9.325 0.700 10.025 75000 0.350 0.150 0.200 0.350 0.350 37
990 7.925 7.925 9.075 -1.150 7.925 76000 0.450 0.175 0.275 0.450 0.450 6228
1 ... ... 7.550 0.625 8.175 77000 0.575 0.225 0.350 0.600 0.525 32
1066 7.300 7.300 6.700 0.600 7.300 78000 0.800 0.325 0.475 0.800 0.675 5813
0 ... ... 5.875 0.575 6.450 79000 0.925 0.300 0.625 0.925 0.925 241
2354 4.600 4.600 5.625 -1.025 4.600 80000 1.150 0.350 0.800 1.275 1.125 7631
1 4.850 4.850 4.375 0.475 4.850 81000 1.525 0.500 1.025 1.525 1.275 298
2968 3.375 2.925 4.150 -1.225 2.925 82000 1.850 0.550 1.300 1.875 1.725 2006
26 2.675 2.525 3.475 -0.950 2.525 83000 2.400 0.750 1.650 2.400 2.175 725
5459 2.525 1.900 2.875 -0.975 1.900 84000 2.900 0.875 2.025 2.900 2.775 7129
1121 1.775 1.525 2.350 -0.825 1.525 85000 3.500 1 2.500 3.500 2.800 2396
5270 1.400 1.175 1.900 -0.725 1.175 86000 4.125 1.100 3.025 4.325 3.800 10749
1189 1.750 1.475 1.350 0.150 1.500 87000 4.900 1.250 3.650 4.900 4.550 532
4668 1.025 0.725 1.175 -0.450 0.725 88000 5.700 1.375 4.325 5.700 5.500 4040
1414 0.725 0.550 0.925 -0.375 0.550 89000 6.525 1.475 5.050 6.525 5.900 511
6255 0.600 0.425 0.725 -0.300 0.425 90000 7.475 1.625 5.850 7.475 7.475 1493
581 0.650 0.625 0.525 0.025 0.550 91000 8.050 1.375 6.675 8.050 8.050 201
2394 0.350 0.275 0.425 -0.150 0.275 92000 7.550 -0.800 8.350 7.525 7.525 317
583 0.375 0.350 0.325 0.025 0.350 93000 10 1.550 8.450 10 9.900 24
3580 0.250 0.200 0.275 -0.075 0.200 94000 9.375 -0.825 10.200 ... ... 6
811 0.225 0.225 0.200 0.025 0.225 95000 10.325 -0.800 11.125 ... ... 3
1194 0.150 0.125 0.175 -0.050 0.125 96000 11.275 -0.825 12.100 ... ... 8
57 0.100 0.100 0.150 -0.050 0.100 97000 12.250 -0.800 13.050 ... ... 10
537 ... ... 0.100 0.025 0.125 98000 13.225 -0.800 14.025 ... ... 7
31 ... ... 0.075 0.025 0.100 99000 14.200 -0.800 15 14.175 14.175 3
648 ... ... 0.075 0 0.075 100000 16.900 1.725 15.175 16.900 16.700 286
128 0.050 0.050 0.075 -0.025 0.050 101000 16.175 -0.800 16.975 ... ... 0
110 ... ... 0.050 0 0.050 102000 17.150 -0.825 17.975 ... ... 1
231 ... ... 0.050 -0.025 0.025 103000 18.150 -0.825 18.975 ... ... 0
1040 ... ... 0.025 0 0.025 104000 19.150 -0.825 19.975 ... ... 153
8 ... ... 0.025 0 0.025 105000 20.150 -0.825 20.975 ... ... 0
205 ... ... 0.025 0 0.025 106000 21.150 -0.825 21.975 ... ... 0
91 ... ... 0.025 0 0.025 107000 22.150 -0.825 22.975 ... ... 0
29 ... ... 0.025 0 0.025 108000 23.150 -0.825 23.975 ... ... 0
0 ... ... 0.025 0 0.025 109000 24.150 -0.825 24.975 ... ... 0
450 ... ... 0.025 0 0.025 110000 25.150 -0.825 25.975 ... ... 0
0 ... ... 0.025 -0.013 0.013 111000 26.150 -0.825 26.975 ... ... 0
19 ... ... 0.013 0 0.013 112000 27.150 -0.825 27.975 ... ... 0
0 ... ... 0.013 0 0.013 113000 28.150 -0.825 28.975 ... ... 0
5 ... ... 0.013 0 0.013 114000 29.150 -0.825 29.975 ... ... 0
204 ... ... 0.013 0 0.013 116000 31.150 -0.825 31.975 ... ... 0
9 ... ... 0.013 0 0.013 118000 33.150 -0.825 33.975 ... ... 0
0 ... ... 0.013 0 0.013 120000 35.150 -0.825 35.975 ... ... 0
0 ... ... 0.013 0 0.013 122000 37.150 -0.825 37.975 ... ... 0
0 ... ... 0.013 0 0.013 124000 39.150 -0.825 39.975 ... ... 0
0 ... ... 0.013 0 0.013 126000 41.150 -0.825 41.975 ... ... 0
0 ... ... 0.013 0 0.013 128000 43.150 -0.825 43.975 ... ... 0
0 ... ... 0.013 0 0.013 130000 45.150 -0.825 45.975 ... ... 0
0 ... ... 0.013 0 0.013 132000 47.150 -0.825 47.975 ... ... 0
0 ... ... 0.013 0 0.013 134000 49.150 -0.825 49.975 ... ... 0
0 ... ... 0.013 0 0.013 136000 51.150 -0.825 51.975 ... ... 0
0 ... ... 0.013 0 0.013 138000 53.150 -0.825 53.975 ... ... 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.