DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 85.775
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 ... ... 46.725 1.050 47.775 38000 0.050 0 0.050 ... ... 0
0 ... ... 44.725 1.050 45.775 40000 0.050 0 0.050 ... ... 502
0 ... ... 42.725 1.050 43.775 42000 0.050 0 0.050 ... ... 0
0 ... ... 40.725 1.050 41.775 44000 0.050 0 0.050 ... ... 137
0 ... ... 38.725 1.050 39.775 46000 0.075 0 0.075 ... ... 0
0 ... ... 36.725 1.050 37.775 48000 0.075 -0.025 0.100 ... ... 241
0 ... ... 34.725 1.050 35.775 50000 0.100 0 0.100 ... ... 1449
0 ... ... 32.725 1.050 33.775 52000 0.100 -0.025 0.125 ... ... 26
0 ... ... 30.750 1.025 31.775 54000 0.125 -0.025 0.150 ... ... 155
0 ... ... 28.750 1.050 29.800 56000 0.150 -0.025 0.175 ... ... 2026
0 ... ... 26.775 1.050 27.825 58000 0.175 -0.025 0.200 ... ... 116
0 ... ... 24.825 1.025 25.850 60000 0.225 -0.025 0.250 ... ... 264
0 ... ... 22.875 1 23.875 62000 0.250 -0.050 0.300 0.275 0.275 1099
0 ... ... 20.950 1 21.950 64000 0.325 -0.025 0.350 ... ... 361
0 ... ... 19.025 1 20.025 66000 0.400 -0.050 0.450 ... ... 412
0 ... ... 17.150 1 18.150 68000 0.500 -0.050 0.550 ... ... 535
0 ... ... 15.325 0.950 16.275 70000 0.650 -0.075 0.725 ... ... 822
0 ... ... 13.550 0.925 14.475 72000 0.825 -0.100 0.925 ... ... 1817
0 ... ... 11.850 0.875 12.725 74000 1.075 -0.150 1.225 ... ... 1844
51 ... ... 10.275 0.800 11.075 76000 1.400 -0.225 1.625 ... ... 3498
27 9.250 9.250 8.800 0.750 9.550 78000 1.850 -0.300 2.150 ... ... 2818
42 ... ... 7.450 0.675 8.125 80000 2.400 -0.375 2.775 ... ... 2518
665 ... ... 6.225 0.600 6.825 82000 3.100 -0.450 3.550 3.200 3.200 2642
427 ... ... 5.125 0.550 5.675 84000 3.925 -0.475 4.400 4.125 4.075 3412
753 ... ... 4.150 0.500 4.650 86000 4.875 -0.525 5.400 ... ... 4103
1364 3.625 3.450 3.300 0.425 3.725 88000 5.925 -0.625 6.550 ... ... 4043
3218 2.750 2.750 2.575 0.350 2.925 90000 7.125 -0.675 7.800 ... ... 7229
2457 2.175 2.175 2 0.275 2.275 92000 8.425 -0.775 9.200 8.525 8.525 3977
3876 1.675 1.675 1.525 0.200 1.725 94000 9.875 -0.825 10.700 ... ... 1881
4856 ... ... 1.175 0.125 1.300 96000 11.425 -0.900 12.325 ... ... 332
5042 1 1 0.900 0.075 0.975 98000 13.100 -0.950 14.050 ... ... 6
4419 0.750 0.750 0.675 0.075 0.750 100000 14.850 -0.975 15.825 ... ... 5
2554 ... ... 0.525 0.050 0.575 102000 16.675 -0.975 17.650 ... ... 76
320 ... ... 0.400 0.050 0.450 104000 18.525 -1.025 19.550 ... ... 0
330 ... ... 0.325 0.025 0.350 106000 20.425 -1.025 21.450 ... ... 0
160 ... ... 0.250 0.025 0.275 108000 22.350 -1.025 23.375 ... ... 0
374 ... ... 0.200 0.025 0.225 110000 24.300 -1.025 25.325 ... ... 347
68 ... ... 0.150 0.025 0.175 112000 26.275 -1.025 27.300 ... ... 0
98 ... ... 0.125 0.025 0.150 114000 28.250 -1.025 29.275 ... ... 50
29 ... ... 0.100 0 0.100 116000 30.225 -1.050 31.275 ... ... 0
51 ... ... 0.100 0 0.100 118000 32.225 -1.050 33.275 ... ... 0
10 ... ... 0.075 0 0.075 120000 34.225 -1.050 35.275 ... ... 0
16 ... ... 0.075 0 0.075 122000 36.225 -1.050 37.275 ... ... 0
9 ... ... 0.050 0 0.050 124000 38.225 -1.050 39.275 ... ... 0
0 ... ... 0.050 0 0.050 126000 40.225 -1.050 41.275 ... ... 0
100 ... ... 0.025 0.025 0.050 128000 42.225 -1.050 43.275 ... ... 0
3 ... ... 0.025 0.025 0.050 130000 44.225 -1.050 45.275 ... ... 0
99 ... ... 0.025 0 0.025 132000 46.225 -1.050 47.275 ... ... 0
0 ... ... 0.025 0 0.025 134000 48.225 -1.050 49.275 ... ... 0
0 ... ... 0.025 0 0.025 136000 50.225 -1.050 51.275 ... ... 0
0 ... ... 0.013 0.013 0.025 138000 52.225 -1.050 53.275 ... ... 0
0 ... ... 0.013 0.013 0.025 140000 54.225 -1.050 55.275 ... ... 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.