DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 191.250
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 124.750 -7.500 117.250 74000 0.013 0 0.013 ... ... 0
0 ... ... 122.750 -7.500 115.250 76000 0.013 0 0.013 ... ... 0
0 ... ... 120.750 -7.500 113.250 78000 0.013 0 0.013 ... ... 0
0 ... ... 118.750 -7.500 111.250 80000 0.013 0 0.013 ... ... 0
0 ... ... 116.750 -7.500 109.250 82000 0.013 0 0.013 ... ... 0
0 ... ... 114.750 -7.500 107.250 84000 0.013 0 0.013 ... ... 0
0 ... ... 112.750 -7.500 105.250 86000 0.013 0 0.013 ... ... 0
0 ... ... 110.750 -7.500 103.250 88000 0.013 0 0.013 ... ... 0
0 ... ... 108.750 -7.500 101.250 90000 0.013 0 0.013 ... ... 0
0 ... ... 106.750 -7.500 99.250 92000 0.013 0 0.013 ... ... 0
0 ... ... 104.750 -7.500 97.250 94000 0.013 0 0.013 ... ... 0
0 ... ... 102.750 -7.500 95.250 96000 0.013 0 0.013 ... ... 0
0 ... ... 100.750 -7.500 93.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 98.750 -7.500 91.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 96.750 -7.500 89.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 94.750 -7.500 87.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 92.750 -7.500 85.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 90.750 -7.500 83.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 88.750 -7.500 81.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 86.750 -7.500 79.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 84.750 -7.500 77.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 82.750 -7.500 75.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 80.750 -7.500 73.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 78.750 -7.500 71.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 76.750 -7.500 69.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 74.750 -7.500 67.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 72.750 -7.500 65.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 70.750 -7.500 63.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 68.750 -7.500 61.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 66.750 -7.500 59.250 132000 0.025 0.013 0.013 ... ... 0
0 ... ... 64.750 -7.500 57.250 134000 0.025 0.013 0.013 ... ... 0
0 ... ... 62.750 -7.500 55.250 136000 0.025 0.013 0.013 ... ... 0
0 ... ... 60.750 -7.500 53.250 138000 0.050 0.025 0.025 ... ... 0
0 ... ... 58.750 -7.500 51.250 140000 0.075 0.050 0.025 ... ... 0
0 ... ... 56.750 -7.500 49.250 142000 0.100 0.075 0.025 ... ... 0
0 ... ... 54.750 -7.500 47.250 144000 0.125 0.075 0.050 ... ... 20
0 ... ... 52.750 -7.500 45.250 146000 0.175 0.100 0.075 ... ... 0
0 ... ... 50.750 -7.475 43.275 148000 0.225 0.125 0.100 ... ... 0
0 ... ... 48.750 -7.450 41.300 150000 0.275 0.150 0.125 ... ... 0
0 ... ... 46.750 -7.375 39.375 152000 0.375 0.225 0.150 ... ... 0
0 ... ... 44.750 -7.300 37.450 154000 0.475 0.275 0.200 ... ... 0
0 ... ... 42.800 -7.225 35.575 156000 0.600 0.325 0.275 ... ... 0
0 ... ... 40.850 -7.100 33.750 158000 0.775 0.400 0.375 ... ... 0
0 ... ... 38.975 -7 31.975 160000 1 0.500 0.500 ... ... 0
0 ... ... 37.100 -6.875 30.225 162000 1.250 0.600 0.650 ... ... 0
0 ... ... 35.275 -6.750 28.525 164000 1.550 0.725 0.825 ... ... 0
0 ... ... 33.500 -6.600 26.900 166000 1.900 0.875 1.025 ... ... 11
0 ... ... 31.750 -6.425 25.325 168000 2.300 1 1.300 ... ... 2
0 ... ... 30.075 -6.300 23.775 170000 2.750 1.150 1.600 ... ... 25
0 ... ... 28.425 -6.100 22.325 172000 3.275 1.325 1.950 ... ... 90
0 ... ... 26.825 -5.925 20.900 174000 3.850 1.525 2.325 ... ... 5
0 ... ... 25.275 -5.725 19.550 176000 4.475 1.700 2.775 ... ... 29
0 ... ... 23.800 -5.525 18.275 178000 5.175 1.900 3.275 ... ... 0
0 ... ... 22.375 -5.350 17.025 180000 5.925 2.100 3.825 ... ... 28
40 ... ... 21 -5.125 15.875 182000 6.725 2.300 4.425 ... ... 0
0 ... ... 19.675 -4.925 14.750 184000 7.600 2.525 5.075 ... ... 2
1 ... ... 18.400 -4.700 13.700 186000 8.500 2.700 5.800 ... ... 75
1 ... ... 17.200 -4.500 12.700 188000 9.500 2.925 6.575 ... ... 0
25 ... ... 16.050 -4.300 11.750 190000 10.525 3.125 7.400 ... ... 0
70 ... ... 14.950 -4.075 10.875 192000 11.625 3.350 8.275 ... ... 50
7 ... ... 13.900 -3.875 10.025 194000 12.750 3.550 9.200 ... ... 10
34 ... ... 12.925 -3.675 9.250 196000 13.950 3.750 10.200 ... ... 0
1 ... ... 11.975 -3.475 8.500 198000 15.175 3.950 11.225 ... ... 10
13 ... ... 11.075 -3.275 7.800 200000 16.450 4.125 12.325 ... ... 51
0 ... ... 10.225 -3.075 7.150 202000 17.775 4.325 13.450 ... ... 20
27 ... ... 9.425 -2.900 6.525 204000 19.150 4.525 14.625 ... ... 5
75 ... ... 8.675 -2.700 5.975 206000 20.550 4.700 15.850 ... ... 30
0 ... ... 7.975 -2.550 5.425 208000 22 4.875 17.125 ... ... 19
0 ... ... 7.300 -2.375 4.925 210000 23.475 5.050 18.425 ... ... 19
60 ... ... 6.675 -2.200 4.475 212000 25 5.225 19.775 ... ... 85
0 ... ... 6.100 -2.050 4.050 214000 26.550 5.375 21.175 ... ... 7
0 ... ... 5.550 -1.900 3.650 216000 28.125 5.525 22.600 ... ... 0
0 ... ... 5.025 -1.750 3.275 218000 29.750 5.675 24.075 ... ... 2
35 ... ... 4.550 -1.625 2.925 220000 31.400 5.825 25.575 ... ... 50
0 ... ... 4.100 -1.475 2.625 222000 33.075 5.975 27.100 ... ... 0
20 ... ... 3.700 -1.350 2.350 224000 34.775 6.100 28.675 ... ... 10
30 ... ... 3.325 -1.250 2.075 226000 36.500 6.225 30.275 ... ... 35
16 ... ... 2.975 -1.125 1.850 228000 38.250 6.325 31.925 ... ... 0
91 ... ... 2.650 -1.025 1.625 230000 40.025 6.450 33.575 ... ... 3
25 ... ... 2.350 -0.925 1.425 232000 41.825 6.550 35.275 ... ... 0
22 ... ... 2.100 -0.850 1.250 234000 43.625 6.625 37 ... ... 1
0 ... ... 1.850 -0.750 1.100 236000 45.475 6.725 38.750 ... ... 0
24 ... ... 1.625 -0.675 0.950 238000 47.325 6.825 40.500 ... ... 0
83 ... ... 1.425 -0.600 0.825 240000 49.200 6.900 42.300 ... ... 3
0 ... ... 1.250 -0.550 0.700 242000 51.100 7 44.100 ... ... 0
10 ... ... 1.075 -0.475 0.600 244000 53 7.050 45.950 ... ... 30
20 ... ... 0.925 -0.400 0.525 246000 54.925 7.125 47.800 ... ... 0
1 ... ... 0.800 -0.350 0.450 248000 56.850 7.175 49.675 ... ... 0
45 ... ... 0.675 -0.300 0.375 250000 58.800 7.225 51.575 ... ... 25
19 ... ... 0.575 -0.250 0.325 252000 60.775 7.300 53.475 ... ... 27
0 ... ... 0.500 -0.225 0.275 254000 62.750 7.350 55.400 ... ... 0
1 ... ... 0.425 -0.200 0.225 256000 64.750 7.400 57.350 ... ... 0
0 ... ... 0.350 -0.175 0.175 258000 66.750 7.450 59.300 ... ... 4
30 ... ... 0.300 -0.150 0.150 260000 68.750 7.475 61.275 ... ... 10
0 ... ... 0.250 -0.125 0.125 262000 70.750 7.500 63.250 ... ... 0
25 ... ... 0.200 -0.100 0.100 264000 72.750 7.500 65.250 ... ... 0
8 ... ... 0.175 -0.100 0.075 266000 74.750 7.500 67.250 ... ... 0
0 ... ... 0.125 -0.050 0.075 268000 76.750 7.500 69.250 ... ... 0
2 ... ... 0.100 -0.050 0.050 270000 78.750 7.500 71.250 ... ... 0
2 ... ... 0.100 -0.050 0.050 272000 80.750 7.500 73.250 ... ... 0
0 ... ... 0.075 -0.050 0.025 274000 82.750 7.500 75.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 276000 84.750 7.500 77.250 ... ... 0
4 ... ... 0.050 -0.025 0.025 278000 86.750 7.500 79.250 ... ... 0
1 ... ... 0.025 0 0.025 280000 88.750 7.500 81.250 ... ... 0
0 ... ... 0.025 -0.013 0.013 282000 90.750 7.500 83.250 ... ... 0
0 ... ... 0.025 -0.013 0.013 284000 92.750 7.500 85.250 ... ... 0
0 ... ... 0.025 -0.013 0.013 286000 94.750 7.500 87.250 ... ... 0
0 ... ... 0.025 -0.013 0.013 288000 96.750 7.500 89.250 ... ... 0
0 ... ... 0.025 -0.013 0.013 290000 98.750 7.500 91.250 ... ... 0
0 ... ... 0.013 0 0.013 292000 100.750 7.500 93.250 ... ... 0
0 ... ... 0.013 0 0.013 294000 102.750 7.500 95.250 ... ... 0
0 ... ... 0.013 0 0.013 296000 104.750 7.500 97.250 ... ... 0
0 ... ... 0.013 0 0.013 298000 106.750 7.500 99.250 ... ... 0
0 ... ... 0.013 0 0.013 300000 108.750 7.500 101.250 ... ... 0
0 ... ... 0.013 0 0.013 302000 110.750 7.500 103.250 ... ... 0
0 ... ... 0.013 0 0.013 304000 112.750 7.500 105.250 ... ... 0
0 ... ... 0.013 0 0.013 306000 114.750 7.500 107.250 ... ... 0
0 ... ... 0.013 0 0.013 308000 116.750 7.500 109.250 ... ... 0
0 ... ... 0.013 0 0.013 310000 118.750 7.500 111.250 ... ... 0
0 ... ... 0.013 0 0.013 312000 120.750 7.500 113.250 ... ... 0
0 ... ... 0.013 0 0.013 314000 122.750 7.500 115.250 ... ... 0
0 ... ... 0.013 0 0.013 316000 124.750 7.500 117.250 ... ... 0
0 ... ... 0.013 0 0.013 318000 126.750 7.500 119.250 ... ... 0
0 ... ... 0.013 0 0.013 320000 128.750 7.500 121.250 ... ... 0
0 ... ... 0.013 0 0.013 322000 130.750 7.500 123.250 ... ... 0
0 ... ... 0.013 0 0.013 324000 132.750 7.500 125.250 ... ... 0
0 ... ... 0.013 0 0.013 326000 134.750 7.500 127.250 ... ... 0
0 ... ... 0.013 0 0.013 328000 136.750 7.500 129.250 ... ... 0
0 ... ... 0.013 0 0.013 330000 138.750 7.500 131.250 ... ... 0
0 ... ... 0.013 0 0.013 332000 140.750 7.500 133.250 ... ... 0
0 ... ... 0.013 0 0.013 334000 142.750 7.500 135.250 ... ... 0
0 ... ... 0.013 0 0.013 336000 144.750 7.500 137.250 ... ... 0
0 ... ... 0.013 0 0.013 338000 146.750 7.500 139.250 ... ... 0
0 ... ... 0.013 0 0.013 340000 148.750 7.500 141.250 ... ... 0
0 ... ... 0.013 0 0.013 342000 150.750 7.500 143.250 ... ... 0
0 ... ... 0.013 0 0.013 344000 152.750 7.500 145.250 ... ... 0
0 ... ... 0.013 0 0.013 346000 154.750 7.500 147.250 ... ... 0
0 ... ... 0.013 0 0.013 348000 156.750 7.500 149.250 ... ... 0
0 ... ... 0.013 0 0.013 350000 158.750 7.500 151.250 ... ... 0
0 ... ... 0.013 0 0.013 352000 160.750 7.500 153.250 ... ... 0
0 ... ... 0.013 0 0.013 354000 162.750 7.500 155.250 ... ... 0
0 ... ... 0.013 0 0.013 356000 164.750 7.500 157.250 ... ... 0
0 ... ... 0.013 0 0.013 358000 166.750 7.500 159.250 ... ... 0
0 ... ... 0.013 0 0.013 360000 168.750 7.500 161.250 ... ... 0
0 ... ... 0.013 0 0.013 362000 170.750 7.500 163.250 ... ... 0
0 ... ... 0.013 0 0.013 364000 172.750 7.500 165.250 ... ... 0
0 ... ... 0.013 0 0.013 366000 174.750 7.500 167.250 ... ... 0
0 ... ... 0.013 0 0.013 368000 176.750 7.500 169.250 ... ... 0
0 ... ... 0.013 0 0.013 370000 178.750 7.500 171.250 ... ... 0
0 ... ... 0.013 0 0.013 372000 180.750 7.500 173.250 ... ... 0
0 ... ... 0.013 0 0.013 374000 182.750 7.500 175.250 ... ... 0
0 ... ... 0.013 0 0.013 376000 184.750 7.500 177.250 ... ... 0
0 ... ... 0.013 0 0.013 378000 186.750 7.500 179.250 ... ... 0
0 ... ... 0.013 0 0.013 380000 188.750 7.500 181.250 ... ... 0
0 ... ... 0.013 0 0.013 382000 190.750 7.500 183.250 ... ... 0
0 ... ... 0.013 0 0.013 384000 192.750 7.500 185.250 ... ... 0
0 ... ... 0.013 0 0.013 386000 194.750 7.500 187.250 ... ... 0
0 ... ... 0.013 0 0.013 388000 196.750 7.500 189.250 ... ... 0
0 ... ... 0.013 0 0.013 390000 198.750 7.500 191.250 ... ... 0
0 ... ... 0.013 0 0.013 392000 200.750 7.500 193.250 ... ... 0
0 ... ... 0.013 0 0.013 394000 202.750 7.500 195.250 ... ... 0
0 ... ... 0.013 0 0.013 396000 204.750 7.500 197.250 ... ... 0
0 ... ... 0.013 0 0.013 398000 206.750 7.500 199.250 ... ... 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.