DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.775
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 117.525 0 117.525 108000 0.013 0 0.013 ... ... 0
0 ... ... 115.525 0 115.525 110000 0.013 0 0.013 ... ... 0
0 ... ... 113.525 0 113.525 112000 0.013 0 0.013 ... ... 0
0 ... ... 111.525 0 111.525 114000 0.013 0 0.013 ... ... 0
0 ... ... 109.525 0 109.525 116000 0.013 0 0.013 ... ... 0
0 ... ... 107.525 0 107.525 118000 0.013 0 0.013 ... ... 0
0 ... ... 105.525 0 105.525 120000 0.013 0 0.013 ... ... 0
0 ... ... 103.525 0 103.525 122000 0.013 0 0.013 ... ... 0
0 ... ... 101.525 0 101.525 124000 0.013 0 0.013 ... ... 0
0 ... ... 99.525 0 99.525 126000 0.013 0 0.013 ... ... 0
0 ... ... 97.525 0 97.525 128000 0.013 0 0.013 ... ... 0
0 ... ... 95.525 0 95.525 130000 0.013 0 0.013 ... ... 0
0 ... ... 93.525 0 93.525 132000 0.025 0 0.025 ... ... 0
0 ... ... 91.525 0 91.525 134000 0.025 0 0.025 ... ... 0
0 ... ... 89.525 0 89.525 136000 0.025 0 0.025 ... ... 0
0 ... ... 87.525 0 87.525 138000 0.025 0 0.025 ... ... 0
0 ... ... 85.525 0 85.525 140000 0.050 0 0.050 ... ... 0
0 ... ... 83.525 0 83.525 142000 0.050 0 0.050 ... ... 0
0 ... ... 81.525 0 81.525 144000 0.075 0 0.075 ... ... 0
0 ... ... 79.525 0 79.525 146000 0.075 -0.025 0.100 ... ... 0
0 ... ... 77.525 0 77.525 148000 0.100 0 0.100 ... ... 0
0 ... ... 75.525 0 75.525 150000 0.125 -0.025 0.150 ... ... 0
0 ... ... 73.525 0 73.525 152000 0.175 0 0.175 ... ... 0
0 ... ... 71.525 0 71.525 154000 0.200 0 0.200 ... ... 0
0 ... ... 69.525 0 69.525 156000 0.250 0 0.250 ... ... 0
0 ... ... 67.525 0 67.525 158000 0.300 0 0.300 ... ... 0
0 ... ... 65.525 0 65.525 160000 0.375 0 0.375 ... ... 0
0 ... ... 63.525 0 63.525 162000 0.425 -0.025 0.450 ... ... 0
0 ... ... 61.550 0 61.550 164000 0.525 0 0.525 ... ... 0
0 ... ... 59.600 0 59.600 166000 0.625 0 0.625 ... ... 0
0 ... ... 57.675 -0.025 57.650 168000 0.725 -0.025 0.750 ... ... 0
0 ... ... 55.750 0 55.750 170000 0.850 -0.025 0.875 ... ... 0
0 ... ... 53.875 0 53.875 172000 1 -0.025 1.025 ... ... 0
0 ... ... 52.025 0 52.025 174000 1.175 -0.025 1.200 ... ... 0
0 ... ... 50.200 0 50.200 176000 1.350 -0.025 1.375 ... ... 0
0 ... ... 48.400 0 48.400 178000 1.550 -0.025 1.575 ... ... 0
0 ... ... 46.650 -0.025 46.625 180000 1.775 -0.025 1.800 ... ... 0
0 ... ... 44.900 -0.025 44.875 182000 2.025 -0.050 2.075 ... ... 0
0 ... ... 43.200 -0.025 43.175 184000 2.300 -0.050 2.350 ... ... 0
0 ... ... 41.500 -0.025 41.475 186000 2.600 -0.050 2.650 ... ... 0
0 ... ... 39.875 -0.050 39.825 188000 2.950 -0.050 3 ... ... 0
0 ... ... 38.250 -0.025 38.225 190000 3.300 -0.050 3.350 ... ... 0
0 ... ... 36.675 -0.050 36.625 192000 3.700 -0.050 3.750 ... ... 0
0 ... ... 35.125 -0.025 35.100 194000 4.125 -0.050 4.175 ... ... 0
0 ... ... 33.625 -0.050 33.575 196000 4.600 -0.050 4.650 ... ... 0
0 ... ... 32.150 -0.050 32.100 198000 5.100 -0.050 5.150 ... ... 0
0 ... ... 30.725 -0.050 30.675 200000 5.625 -0.050 5.675 ... ... 0
0 ... ... 29.325 -0.050 29.275 202000 6.200 -0.050 6.250 ... ... 0
0 ... ... 27.975 -0.075 27.900 204000 6.800 -0.050 6.850 ... ... 0
0 ... ... 26.650 -0.050 26.600 206000 7.450 -0.050 7.500 ... ... 0
0 ... ... 25.375 -0.075 25.300 208000 8.125 -0.075 8.200 ... ... 0
0 ... ... 24.125 -0.050 24.075 210000 8.850 -0.075 8.925 ... ... 0
0 ... ... 22.925 -0.050 22.875 212000 9.625 -0.050 9.675 ... ... 0
0 ... ... 21.775 -0.075 21.700 214000 10.425 -0.050 10.475 ... ... 0
0 ... ... 20.650 -0.050 20.600 216000 11.250 -0.075 11.325 ... ... 0
0 ... ... 19.575 -0.050 19.525 218000 12.150 -0.050 12.200 ... ... 0
0 ... ... 18.550 -0.075 18.475 220000 13.050 -0.075 13.125 ... ... 0
0 ... ... 17.550 -0.075 17.475 222000 14.025 -0.075 14.100 ... ... 5
0 ... ... 16.600 -0.075 16.525 224000 15.025 -0.075 15.100 ... ... 0
0 15.600 ... 15.600 ... ... 226000 16.075 -0.050 16.125 ... ... 0
0 ... ... 14.800 -0.075 14.725 228000 17.150 -0.075 17.225 ... ... 0
0 ... ... 13.950 -0.075 13.875 230000 18.250 -0.075 18.325 ... ... 0
0 ... ... 13.150 -0.075 13.075 232000 19.400 -0.075 19.475 ... ... 0
0 ... ... 12.375 -0.075 12.300 234000 20.600 -0.075 20.675 ... ... 0
0 ... ... 11.625 -0.050 11.575 236000 21.825 -0.075 21.900 ... ... 0
0 ... ... 10.950 -0.075 10.875 238000 23.100 -0.050 23.150 ... ... 0
0 ... ... 10.275 -0.075 10.200 240000 24.375 -0.075 24.450 ... ... 0
0 ... ... 9.650 -0.075 9.575 242000 25.725 -0.050 25.775 ... ... 0
7 ... ... 9.050 -0.075 8.975 244000 27.075 -0.075 27.150 ... ... 21
20 ... ... 8.475 -0.075 8.400 246000 28.475 -0.050 28.525 ... ... 0
0 ... ... 7.925 -0.075 7.850 248000 29.900 -0.050 29.950 ... ... 0
1 ... ... 7.425 -0.075 7.350 250000 31.350 -0.050 31.400 ... ... 21
91 ... ... 6.925 -0.050 6.875 252000 32.825 -0.075 32.900 ... ... 25
0 ... ... 6.475 -0.075 6.400 254000 34.350 -0.050 34.400 ... ... 0
5 ... ... 6.050 -0.075 5.975 256000 35.875 -0.050 35.925 ... ... 10
0 ... ... 5.625 -0.050 5.575 258000 37.450 -0.050 37.500 ... ... 0
20 ... ... 5.250 -0.050 5.200 260000 39.050 -0.025 39.075 ... ... 0
0 ... ... 4.900 -0.075 4.825 262000 40.650 -0.050 40.700 ... ... 0
20 ... ... 4.550 -0.050 4.500 264000 42.275 -0.050 42.325 ... ... 0
0 ... ... 4.225 -0.050 4.175 266000 43.950 -0.025 43.975 ... ... 0
0 ... ... 3.950 -0.075 3.875 268000 45.625 -0.025 45.650 ... ... 0
2 ... ... 3.650 -0.050 3.600 270000 47.325 -0.025 47.350 ... ... 0
0 ... ... 3.400 -0.050 3.350 272000 49.050 -0.025 49.075 ... ... 0
0 ... ... 3.150 -0.050 3.100 274000 50.775 -0.025 50.800 ... ... 0
0 ... ... 2.925 -0.050 2.875 276000 52.525 -0.050 52.575 ... ... 0
0 ... ... 2.700 -0.050 2.650 278000 54.300 -0.025 54.325 ... ... 0
0 ... ... 2.500 -0.025 2.475 280000 56.100 -0.025 56.125 ... ... 0
0 ... ... 2.325 -0.050 2.275 282000 57.900 -0.025 57.925 ... ... 0
0 ... ... 2.150 -0.050 2.100 284000 59.725 -0.025 59.750 ... ... 0
0 ... ... 1.975 -0.025 1.950 286000 61.550 -0.025 61.575 ... ... 0
0 ... ... 1.825 -0.025 1.800 288000 63.400 -0.025 63.425 ... ... 0
0 ... ... 1.700 -0.050 1.650 290000 65.250 -0.025 65.275 ... ... 0
0 ... ... 1.550 -0.025 1.525 292000 67.125 -0.025 67.150 ... ... 0
0 ... ... 1.450 -0.050 1.400 294000 69.025 0 69.025 ... ... 0
0 ... ... 1.325 -0.025 1.300 296000 70.925 0 70.925 ... ... 0
0 ... ... 1.225 -0.025 1.200 298000 72.825 -0.025 72.850 ... ... 0
0 ... ... 1.125 -0.025 1.100 300000 74.750 0 74.750 ... ... 0
0 ... ... 1.025 -0.025 1 302000 76.675 0 76.675 ... ... 0
0 ... ... 0.950 -0.025 0.925 304000 78.625 0 78.625 ... ... 0
0 ... ... 0.875 -0.025 0.850 306000 80.575 0 80.575 ... ... 0
0 ... ... 0.800 -0.025 0.775 308000 82.525 -0.025 82.550 ... ... 0
0 ... ... 0.750 -0.025 0.725 310000 84.500 0 84.500 ... ... 0
0 ... ... 0.675 -0.025 0.650 312000 86.475 -0.025 86.500 ... ... 0
0 ... ... 0.625 -0.025 0.600 314000 88.475 0 88.475 ... ... 0
0 ... ... 0.575 -0.025 0.550 316000 90.475 0 90.475 ... ... 0
0 ... ... 0.525 -0.025 0.500 318000 92.475 0 92.475 ... ... 0
0 ... ... 0.475 0 0.475 320000 94.475 0 94.475 ... ... 0
0 ... ... 0.450 -0.025 0.425 322000 96.475 0 96.475 ... ... 0
0 ... ... 0.400 0 0.400 324000 98.475 0 98.475 ... ... 0
0 ... ... 0.375 -0.025 0.350 326000 100.475 0 100.475 ... ... 0
0 ... ... 0.350 -0.025 0.325 328000 102.475 0 102.475 ... ... 0
0 ... ... 0.300 0 0.300 330000 104.475 0 104.475 ... ... 0
0 ... ... 0.275 0 0.275 332000 106.475 0 106.475 ... ... 0
0 ... ... 0.250 0 0.250 334000 108.475 0 108.475 ... ... 0
0 ... ... 0.250 -0.025 0.225 336000 110.475 0 110.475 ... ... 0
0 ... ... 0.225 -0.025 0.200 338000 112.475 0 112.475 ... ... 0
0 ... ... 0.200 0 0.200 340000 114.475 0 114.475 ... ... 0
0 ... ... 0.175 0 0.175 342000 116.475 0 116.475 ... ... 0
0 ... ... 0.175 -0.025 0.150 344000 118.475 0 118.475 ... ... 0
0 ... ... 0.150 0 0.150 346000 120.475 0 120.475 ... ... 0
0 ... ... 0.150 -0.025 0.125 348000 122.475 0 122.475 ... ... 0
0 ... ... 0.125 0 0.125 350000 124.475 0 124.475 ... ... 0
0 ... ... 0.125 -0.025 0.100 352000 126.475 0 126.475 ... ... 0
0 ... ... 0.100 0 0.100 354000 128.475 0 128.475 ... ... 0
0 ... ... 0.100 0 0.100 356000 130.475 0 130.475 ... ... 0
0 ... ... 0.075 0 0.075 358000 132.475 0 132.475 ... ... 0
0 ... ... 0.075 0 0.075 360000 134.475 0 134.475 ... ... 0
0 ... ... 0.075 0 0.075 362000 136.475 0 136.475 ... ... 0
0 ... ... 0.075 0 0.075 364000 138.475 0 138.475 ... ... 0
0 ... ... 0.050 0 0.050 366000 140.475 0 140.475 ... ... 0
0 ... ... 0.050 0 0.050 368000 142.475 0 142.475 ... ... 0
0 ... ... 0.050 0 0.050 370000 144.475 0 144.475 ... ... 0
0 ... ... 0.050 0 0.050 372000 146.475 0 146.475 ... ... 0
0 ... ... 0.050 0 0.050 374000 148.475 0 148.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 376000 150.475 0 150.475 ... ... 0
0 ... ... 0.025 0 0.025 378000 152.475 0 152.475 ... ... 0
0 ... ... 0.025 0 0.025 380000 154.475 0 154.475 ... ... 0
0 ... ... 0.025 0 0.025 382000 156.475 0 156.475 ... ... 0
0 ... ... 0.025 0 0.025 384000 158.475 0 158.475 ... ... 0
0 ... ... 0.025 0 0.025 386000 160.475 0 160.475 ... ... 0
0 ... ... 0.025 0 0.025 388000 162.475 0 162.475 ... ... 0
0 ... ... 0.025 0 0.025 390000 164.475 0 164.475 ... ... 0
0 ... ... 0.025 0 0.025 392000 166.475 0 166.475 ... ... 0
0 ... ... 0.025 0 0.025 394000 168.475 0 168.475 ... ... 0
0 ... ... 0.025 0 0.025 396000 170.475 0 170.475 ... ... 0
0 ... ... 0.025 0 0.025 398000 172.475 0 172.475 ... ... 0
0 ... ... 0.025 -0.013 0.013 400000 174.475 0 174.475 ... ... 0
0 ... ... 0.013 0 0.013 402000 176.475 0 176.475 ... ... 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.