DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 88.800
Expiration Date: 04/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
51.25 ... ... 49.100 1.525 50.625 38000 0.050 0.025 0.025 ... ... 0.05
49.175 ... ... 47.100 1.525 48.625 40000 0.050 0.025 0.025 ... ... 0.05
47.175 ... ... 45.100 1.525 46.625 42000 0.050 0 0.050 ... ... 0.075
45.025 ... ... 43.100 1.525 44.625 44000 0.050 0 0.050 ... ... 0.075
43.15 ... ... 41.100 1.525 42.625 46000 0.050 0 0.050 ... ... 0.075
41.025 ... ... 39.100 1.525 40.625 48000 0.075 0 0.075 ... ... 0.075
38.975 ... ... 37.100 1.525 38.625 50000 0.075 0 0.075 ... ... 0.1
37.125 ... ... 35.100 1.525 36.625 52000 0.075 -0.025 0.100 ... ... 0.1
35.125 ... ... 33.100 1.525 34.625 54000 0.100 0 0.100 ... ... 0.125
32.95 ... ... 31.100 1.525 32.625 56000 0.100 -0.025 0.125 ... ... 0.125
31.1 ... ... 29.100 1.525 30.625 58000 0.125 -0.025 0.150 ... ... 0.15
28.975 ... ... 27.125 1.500 28.625 60000 0.150 -0.025 0.175 ... ... 0.175
27.1 ... ... 25.150 1.500 26.650 62000 0.200 -0.025 0.225 ... ... 0.2
25.975 ... ... 24.175 1.500 25.675 63000 0.225 -0.025 0.250 ... ... 0.225
25.125 ... ... 23.200 1.500 24.700 64000 0.225 -0.025 0.250 0.225 0.225 0.25
24.15 ... ... 22.250 1.475 23.725 65000 0.300 -0.025 0.325 0.275 0.275 0.275
23.175 ... ... 21.275 1.475 22.750 66000 0.325 -0.050 0.375 ... ... 0.3
22.075 ... ... 20.325 1.475 21.800 67000 0.350 -0.075 0.425 ... ... 0.35
21.25 ... ... 19.400 1.425 20.825 68000 0.350 -0.025 0.375 0.350 0.350 0.375
20.2 ... ... 18.450 1.425 19.875 69000 0.425 -0.100 0.525 ... ... 0.425
19.225 ... ... 17.525 1.400 18.925 70000 0.475 -0.125 0.600 ... ... 0.475
18.425 ... ... 16.600 1.400 18 71000 0.550 -0.125 0.675 ... ... 0.55
17.475 ... ... 15.700 1.375 17.075 72000 0.600 -0.175 0.775 ... ... 0.625
16.575 ... ... 14.800 1.350 16.150 73000 0.700 -0.150 0.850 ... ... 0.7
15.55 ... ... 13.925 1.350 15.275 74000 0.800 -0.175 0.975 ... ... 0.8
14.7 ... ... 13.075 1.325 14.400 75000 0.925 -0.175 1.100 1.075 1.075 0.9
13.875 ... ... 12.225 1.300 13.525 76000 1.075 0.025 1.050 1.075 1.075 1.025
13.025 ... ... 11.400 1.275 12.675 77000 1.200 -0.225 1.425 ... ... 1.15
12.075 ... ... 10.625 1.225 11.850 78000 1.350 -0.275 1.625 ... ... 1.325
11.35 ... ... 9.850 1.200 11.050 79000 1.525 -0.325 1.850 1.800 1.600 1.5
10.4 ... ... 9.075 1.175 10.250 80000 1.775 0.050 1.725 1.775 1.775 1.7
9.6 9.850 9.850 9.475 0.375 9.850 81000 1.950 -0.375 2.325 2.250 2.250 1.9
8.85 ... ... 7.650 1.075 8.725 82000 2.200 -0.400 2.600 ... ... 2.15
8.125 ... ... 6.950 1.050 8 83000 2.450 -0.450 2.900 ... ... 2.425
7.425 7.250 7.250 6.300 1 7.300 84000 2.825 0.100 2.725 2.825 2.825 2.7
6.75 6.950 6.950 6.625 0.325 6.950 85000 3.050 -0.550 3.600 ... ... 3.025
6.1 6.100 5.900 5.975 -0.075 5.900 86000 3.225 -0.150 3.375 3.350 3.225 3.35
5.475 5.375 5.375 5.350 0.025 5.375 87000 3.825 0.075 3.750 3.825 3.825 3.725
4.9 4.400 4.200 4 0.775 4.775 88000 4.175 -0.725 4.900 4.750 4.750 4.125
4.35 3.600 3.600 3.525 0.700 4.225 89000 4.600 -0.800 5.400 5.250 5.250 4.575
3.825 4 3.625 3.725 0.275 4 90000 5.275 0.175 5.100 5.275 5.075 5.05
3.35 ... ... 2.700 0.575 3.275 91000 5.500 -0.125 5.625 5.500 5.500 5.55
2.925 2.400 2.400 2.325 0.525 2.850 92000 6.200 -0.975 7.175 6.225 6.225 6.125
2.55 2.600 2.600 2.025 0.450 2.475 93000 6.700 -0.100 6.800 6.700 6.700 6.725
2.2 2.150 2.150 2.150 0 2.150 94000 7.350 -0.100 7.450 7.350 7.350 7.35
1.9 1.950 1.950 1.850 0.100 1.950 95000 8.150 -1.150 9.300 ... ... 8.1
1.625 1.675 1.600 1.600 0.075 1.675 96000 8.875 -1.200 10.075 ... ... 8.825
1.4 ... ... 1.125 0.250 1.375 97000 9.650 -1.250 10.900 ... ... 9.55
1.225 ... ... 0.950 0.225 1.175 98000 10.450 -1.275 11.725 ... ... 10.4
1.05 ... ... 0.825 0.175 1 99000 11.250 -1.350 12.600 ... ... 11.35
0.9 ... ... 0.700 0.175 0.875 100000 12.100 -1.375 13.475 ... ... 12.05
0.775 ... ... 0.600 0.150 0.750 101000 12.975 -1.400 14.375 ... ... 13.05
0.675 ... ... 0.525 0.100 0.625 102000 13.875 -1.400 15.275 ... ... 13.95
0.575 0.550 0.550 0.550 0 0.550 103000 14.775 -1.425 16.200 ... ... 14.775
0.5 ... ... 0.375 0.100 0.475 104000 15.700 -1.425 17.125 ... ... 15.625
0.425 0.400 0.400 0.400 0 0.400 105000 16.625 -1.450 18.075 ... ... 16.7
0.375 ... ... 0.275 0.075 0.350 106000 17.575 -1.450 19.025 ... ... 17.65
0.325 ... ... 0.225 0.075 0.300 107000 18.525 -1.450 19.975 ... ... 18.625
0.275 ... ... 0.200 0.050 0.250 108000 19.475 -1.475 20.950 ... ... 19.4
0.25 ... ... 0.175 0.050 0.225 109000 20.450 -1.475 21.925 ... ... 20.475
0.225 0.200 0.200 0.200 0 0.200 110000 21.425 -1.500 22.925 ... ... 21.525
0.2 ... ... 0.125 0.050 0.175 111000 22.400 -1.500 23.900 ... ... 22.35
0.175 ... ... 0.125 0.025 0.150 112000 23.225 -0.175 23.400 23.225 23.225 23.5
0.15 ... ... 0.100 0.025 0.125 114000 25.375 -1.525 26.900 ... ... 25.5
0.125 ... ... 0.100 0 0.100 116000 27.375 -1.525 28.900 ... ... 27.5
0.1 ... ... 0.100 -0.025 0.075 118000 29.375 -1.525 30.900 ... ... 29.325
0.1 ... ... 0.075 0 0.075 120000 31.375 -1.525 32.900 ... ... 31.525
0.075 ... ... 0.050 0 0.050 122000 33.375 -1.525 34.900 ... ... 33.425
0.075 ... ... 0.050 0 0.050 124000 35.375 -1.525 36.900 ... ... 35.525
0.05 ... ... 0.025 0 0.025 126000 37.375 -1.525 38.900 ... ... 37.325
0.05 ... ... 0.025 0 0.025 128000 39.375 -1.525 40.900 ... ... 39.525
0.05 ... ... 0.025 0 0.025 130000 41.375 -1.525 42.900 ... ... 41.55
0.05 ... ... 0.025 0 0.025 132000 43.375 -1.525 44.900 ... ... 43.325
0.05 ... ... 0.025 0 0.025 134000 45.375 -1.525 46.900 ... ... 45.45

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.