DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 89.225
Expiration Date: 04/15/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 49.375 1.850 51.225 38000 0.025 -0.025 0.050 ... ... 0
0 ... ... 47.375 1.850 49.225 40000 0.025 -0.025 0.050 ... ... 502
0 ... ... 45.375 1.850 47.225 42000 0.025 -0.025 0.050 ... ... 0
0 ... ... 43.375 1.850 45.225 44000 0.050 0 0.050 ... ... 137
0 ... ... 41.375 1.850 43.225 46000 0.050 -0.025 0.075 ... ... 0
0 ... ... 39.375 1.850 41.225 48000 0.050 -0.025 0.075 ... ... 241
0 ... ... 37.375 1.850 39.225 50000 0.075 -0.025 0.100 ... ... 1449
0 ... ... 35.375 1.850 37.225 52000 0.075 -0.025 0.100 ... ... 26
0 ... ... 33.375 1.850 35.225 54000 0.100 -0.025 0.125 ... ... 155
0 ... ... 31.400 1.825 33.225 56000 0.125 -0.025 0.150 ... ... 2026
0 ... ... 29.400 1.850 31.250 58000 0.150 -0.025 0.175 ... ... 116
0 ... ... 27.425 1.825 29.250 60000 0.175 -0.025 0.200 ... ... 262
0 ... ... 25.450 1.825 27.275 62000 0.200 -0.025 0.225 ... ... 1099
0 ... ... 23.500 1.800 25.300 64000 0.225 -0.050 0.275 0.250 0.250 361
0 ... ... 21.550 1.800 23.350 66000 0.275 -0.050 0.325 0.275 0.275 380
0 ... ... 19.625 1.775 21.400 68000 0.325 -0.050 0.375 0.325 0.300 545
0 ... ... 17.725 1.750 19.475 70000 0.375 -0.100 0.475 0.375 0.375 822
0 ... ... 15.850 1.725 17.575 72000 0.475 -0.125 0.600 0.525 0.525 1792
10 ... ... 14.050 1.675 15.725 74000 0.600 -0.175 0.775 0.625 0.625 1846
51 ... ... 12.325 1.600 13.925 76000 0.800 -0.250 1.050 ... ... 3727
32 ... ... 10.675 1.525 12.200 78000 1.075 -0.300 1.375 1.100 1.100 2969
42 ... ... 9.150 1.425 10.575 80000 1.450 -0.375 1.825 1.475 1.475 2534
665 ... ... 7.750 1.325 9.075 82000 1.900 -0.525 2.425 2.200 2.200 2508
416 7.700 7.700 6.475 1.200 7.675 84000 2.500 -0.625 3.125 ... ... 3406
762 6.350 6.350 5.325 1.100 6.425 86000 3.225 -0.725 3.950 3.500 3.200 4413
1406 5.300 5.175 4.300 0.975 5.275 88000 4.075 -0.850 4.925 4.150 4.150 4162
3222 4.225 3.800 3.400 0.850 4.250 90000 5.025 -0.975 6 ... ... 7229
2556 3.450 3.150 2.650 0.700 3.350 92000 6.100 -1.125 7.225 6.275 6.275 3977
3931 2.650 2.250 2.025 0.575 2.600 94000 7.350 -1.250 8.600 ... ... 1881
5074 2.025 1.700 1.550 0.475 2.025 96000 8.725 -1.350 10.075 ... ... 332
5065 1.575 1.475 1.175 0.375 1.550 98000 10.250 -1.450 11.700 ... ... 6
4517 1.200 1.200 0.900 0.300 1.200 100000 11.875 -1.525 13.400 ... ... 5
2609 0.875 0.825 0.675 0.225 0.900 102000 13.575 -1.625 15.200 13.525 13.525 79
322 0.550 0.550 0.525 0.175 0.700 104000 15.350 -1.675 17.025 ... ... 0
330 0.525 0.525 0.425 0.125 0.550 106000 17.175 -1.725 18.900 ... ... 0
159 ... ... 0.325 0.100 0.425 108000 19.050 -1.750 20.800 ... ... 0
381 ... ... 0.250 0.075 0.325 110000 20.975 -1.775 22.750 ... ... 347
68 ... ... 0.200 0.050 0.250 112000 22.900 -1.800 24.700 ... ... 0
118 0.175 0.175 0.150 0.050 0.200 114000 24.850 -1.800 26.650 ... ... 50
29 ... ... 0.125 0.025 0.150 116000 26.800 -1.825 28.625 ... ... 0
51 ... ... 0.100 0.025 0.125 118000 28.775 -1.850 30.625 ... ... 0
10 ... ... 0.075 0.025 0.100 120000 30.775 -1.850 32.625 ... ... 0
16 ... ... 0.075 0 0.075 122000 32.775 -1.850 34.625 ... ... 0
15 0.075 0.075 0.050 0.025 0.075 124000 34.775 -1.850 36.625 ... ... 0
0 ... ... 0.050 0 0.050 126000 36.775 -1.850 38.625 ... ... 0
100 ... ... 0.050 0 0.050 128000 38.775 -1.850 40.625 ... ... 0
3 ... ... 0.025 0.025 0.050 130000 40.775 -1.850 42.625 ... ... 0
99 ... ... 0.025 0 0.025 132000 42.775 -1.850 44.625 ... ... 0
0 ... ... 0.025 0 0.025 134000 44.775 -1.850 46.625 ... ... 0
0 ... ... 0.025 0 0.025 136000 46.775 -1.850 48.625 ... ... 0
0 ... ... 0.013 0.013 0.025 138000 48.775 -1.850 50.625 ... ... 0
0 ... ... 0.013 0 0.013 140000 50.775 -1.850 52.625 ... ... 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.