DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 190.950
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 100 2.950 102.950 88000 0.013 0 0.013 ... ... 0
0 ... ... 98 2.950 100.950 90000 0.013 0 0.013 ... ... 0
0 ... ... 96 2.950 98.950 92000 0.013 0 0.013 ... ... 0
0 ... ... 94 2.950 96.950 94000 0.013 0 0.013 ... ... 0
0 ... ... 92 2.950 94.950 96000 0.013 0 0.013 ... ... 0
0 ... ... 90 2.950 92.950 98000 0.013 0 0.013 ... ... 0
0 ... ... 88 2.950 90.950 100000 0.013 0 0.013 ... ... 0
0 ... ... 86 2.950 88.950 102000 0.013 0 0.013 ... ... 0
0 ... ... 84 2.950 86.950 104000 0.013 0 0.013 ... ... 0
0 ... ... 82 2.950 84.950 106000 0.013 0 0.013 ... ... 0
0 ... ... 80 2.950 82.950 108000 0.013 0 0.013 ... ... 0
0 ... ... 78 2.950 80.950 110000 0.013 0 0.013 ... ... 0
0 ... ... 76 2.950 78.950 112000 0.013 0 0.013 ... ... 0
0 ... ... 74 2.950 76.950 114000 0.013 -0.013 0.025 ... ... 0
0 ... ... 72 2.950 74.950 116000 0.025 0 0.025 ... ... 0
0 ... ... 70 2.950 72.950 118000 0.025 0 0.025 ... ... 0
0 ... ... 68 2.950 70.950 120000 0.025 -0.025 0.050 ... ... 0
0 ... ... 66 2.950 68.950 122000 0.050 0 0.050 ... ... 0
0 ... ... 64 2.950 66.950 124000 0.050 -0.025 0.075 ... ... 0
0 ... ... 62 2.950 64.950 126000 0.075 -0.025 0.100 ... ... 0
0 ... ... 60 2.950 62.950 128000 0.100 -0.025 0.125 ... ... 0
0 ... ... 58 2.950 60.950 130000 0.125 -0.025 0.150 ... ... 0
0 ... ... 56 2.950 58.950 132000 0.150 -0.050 0.200 ... ... 0
0 ... ... 54 2.950 56.950 134000 0.200 -0.050 0.250 ... ... 0
0 ... ... 52 2.950 54.950 136000 0.250 -0.075 0.325 ... ... 0
0 ... ... 50.025 2.925 52.950 138000 0.325 -0.075 0.400 ... ... 0
0 ... ... 48.075 2.900 50.975 140000 0.400 -0.100 0.500 ... ... 0
0 ... ... 46.150 2.850 49 142000 0.500 -0.100 0.600 ... ... 0
0 ... ... 44.250 2.825 47.075 144000 0.600 -0.150 0.750 ... ... 0
0 ... ... 42.375 2.800 45.175 146000 0.725 -0.175 0.900 ... ... 0
0 ... ... 40.550 2.775 43.325 148000 0.875 -0.200 1.075 ... ... 0
0 ... ... 38.750 2.725 41.475 150000 1.050 -0.225 1.275 ... ... 0
0 ... ... 37 2.675 39.675 152000 1.250 -0.250 1.500 ... ... 0
0 ... ... 35.250 2.650 37.900 154000 1.475 -0.300 1.775 ... ... 0
0 ... ... 33.575 2.600 36.175 156000 1.725 -0.350 2.075 ... ... 0
0 ... ... 31.925 2.550 34.475 158000 2.025 -0.375 2.400 ... ... 0
0 ... ... 30.300 2.500 32.800 160000 2.350 -0.425 2.775 ... ... 0
0 ... ... 28.750 2.425 31.175 162000 2.700 -0.475 3.175 ... ... 0
0 ... ... 27.225 2.375 29.600 164000 3.100 -0.525 3.625 ... ... 0
0 ... ... 25.725 2.325 28.050 166000 3.525 -0.600 4.125 ... ... 0
0 ... ... 24.300 2.275 26.575 168000 4 -0.650 4.650 ... ... 0
0 ... ... 22.925 2.200 25.125 170000 4.525 -0.700 5.225 ... ... 10
0 ... ... 21.575 2.150 23.725 172000 5.100 -0.775 5.875 ... ... 0
0 ... ... 20.300 2.075 22.375 174000 5.725 -0.825 6.550 ... ... 0
0 ... ... 19.050 2 21.050 176000 6.375 -0.900 7.275 ... ... 25
0 ... ... 17.875 1.925 19.800 178000 7.075 -0.975 8.050 ... ... 0
0 ... ... 16.725 1.875 18.600 180000 7.850 -1.025 8.875 ... ... 0
0 ... ... 15.650 1.775 17.425 182000 8.650 -1.100 9.750 ... ... 20
0 ... ... 14.600 1.725 16.325 184000 9.500 -1.175 10.675 ... ... 0
0 ... ... 13.625 1.650 15.275 186000 10.400 -1.250 11.650 ... ... 0
0 ... ... 12.675 1.575 14.250 188000 11.350 -1.325 12.675 ... ... 1
0 ... ... 11.800 1.500 13.300 190000 12.375 -1.375 13.750 ... ... 0
0 ... ... 10.950 1.425 12.375 192000 13.425 -1.450 14.875 ... ... 26
0 ... ... 10.150 1.375 11.525 194000 14.500 -1.550 16.050 ... ... 0
0 ... ... 9.400 1.300 10.700 196000 15.650 -1.600 17.250 ... ... 5
0 ... ... 8.700 1.225 9.925 198000 16.850 -1.650 18.500 ... ... 0
10 ... ... 8.025 1.175 9.200 200000 18.075 -1.725 19.800 ... ... 0
20 ... ... 7.400 1.100 8.500 202000 19.350 -1.800 21.150 ... ... 0
0 ... ... 6.825 1.025 7.850 204000 20.675 -1.850 22.525 ... ... 0
0 ... ... 6.275 0.975 7.250 206000 22.025 -1.925 23.950 ... ... 0
1 ... ... 5.775 0.900 6.675 208000 23.425 -1.975 25.400 ... ... 0
0 ... ... 5.300 0.850 6.150 210000 24.875 -2.025 26.900 ... ... 0
0 ... ... 4.850 0.800 5.650 212000 26.350 -2.075 28.425 ... ... 0
26 ... ... 4.450 0.750 5.200 214000 27.850 -2.150 30 ... ... 0
25 ... ... 4.075 0.700 4.775 216000 29.375 -2.225 31.600 ... ... 4
0 ... ... 3.700 0.675 4.375 218000 30.950 -2.250 33.200 ... ... 0
15 ... ... 3.375 0.625 4 220000 32.550 -2.300 34.850 ... ... 0
0 ... ... 3.075 0.575 3.650 222000 34.200 -2.325 36.525 ... ... 6
0 ... ... 2.800 0.550 3.350 224000 35.850 -2.400 38.250 ... ... 0
0 ... ... 2.550 0.500 3.050 226000 37.525 -2.450 39.975 ... ... 0
0 ... ... 2.325 0.450 2.775 228000 39.250 -2.475 41.725 ... ... 0
0 ... ... 2.100 0.425 2.525 230000 40.975 -2.500 43.475 ... ... 30
5 ... ... 1.900 0.400 2.300 232000 42.725 -2.550 45.275 ... ... 0
4 ... ... 1.725 0.350 2.075 234000 44.500 -2.600 47.100 ... ... 0
0 ... ... 1.575 0.325 1.900 236000 46.300 -2.625 48.925 ... ... 0
0 ... ... 1.425 0.300 1.725 238000 48.125 -2.625 50.750 ... ... 0
0 ... ... 1.275 0.275 1.550 240000 49.950 -2.675 52.625 ... ... 0
1 ... ... 1.150 0.250 1.400 242000 51.800 -2.700 54.500 ... ... 0
5 ... ... 1.050 0.225 1.275 244000 53.675 -2.725 56.400 ... ... 21
20 ... ... 0.925 0.225 1.150 246000 55.550 -2.750 58.300 ... ... 0
0 ... ... 0.850 0.200 1.050 248000 57.450 -2.775 60.225 ... ... 6
21 ... ... 0.750 0.175 0.925 250000 59.350 -2.800 62.150 ... ... 21
19 ... ... 0.675 0.175 0.850 252000 61.275 -2.825 64.100 ... ... 25
0 ... ... 0.600 0.150 0.750 254000 63.200 -2.850 66.050 ... ... 0
0 ... ... 0.550 0.125 0.675 256000 65.150 -2.875 68.025 ... ... 10
0 ... ... 0.500 0.125 0.625 258000 67.100 -2.900 70 ... ... 0
20 ... ... 0.450 0.100 0.550 260000 69.075 -2.925 72 ... ... 0
0 ... ... 0.400 0.100 0.500 262000 71.050 -2.950 74 ... ... 0
21 ... ... 0.350 0.100 0.450 264000 73.050 -2.950 76 ... ... 0
0 ... ... 0.325 0.075 0.400 266000 75.050 -2.950 78 ... ... 0
0 ... ... 0.275 0.075 0.350 268000 77.050 -2.950 80 ... ... 0
2 ... ... 0.250 0.075 0.325 270000 79.050 -2.950 82 ... ... 0
0 ... ... 0.225 0.050 0.275 272000 81.050 -2.950 84 ... ... 0
0 ... ... 0.200 0.050 0.250 274000 83.050 -2.950 86 ... ... 0
0 ... ... 0.175 0.050 0.225 276000 85.050 -2.950 88 ... ... 0
0 ... ... 0.150 0.050 0.200 278000 87.050 -2.950 90 ... ... 0
0 ... ... 0.150 0.025 0.175 280000 89.050 -2.950 92 ... ... 0
0 ... ... 0.125 0.050 0.175 282000 91.050 -2.950 94 ... ... 0
0 ... ... 0.100 0.050 0.150 284000 93.050 -2.950 96 ... ... 0
0 ... ... 0.100 0.025 0.125 286000 95.050 -2.950 98 ... ... 0
0 ... ... 0.100 0.025 0.125 288000 97.050 -2.950 100 ... ... 0
0 ... ... 0.075 0.025 0.100 290000 99.050 -2.950 102 ... ... 0
0 ... ... 0.075 0.025 0.100 292000 101.050 -2.950 104 ... ... 0
0 ... ... 0.050 0.025 0.075 294000 103.050 -2.950 106 ... ... 0
0 ... ... 0.050 0.025 0.075 296000 105.050 -2.950 108 ... ... 0
0 ... ... 0.050 0.025 0.075 298000 107.050 -2.950 110 ... ... 0
0 ... ... 0.050 0 0.050 300000 109.050 -2.950 112 ... ... 0
0 ... ... 0.050 0 0.050 302000 111.050 -2.950 114 ... ... 0
0 ... ... 0.025 0.025 0.050 304000 113.050 -2.950 116 ... ... 0
0 ... ... 0.025 0.025 0.050 306000 115.050 -2.950 118 ... ... 0
0 ... ... 0.025 0 0.025 308000 117.050 -2.950 120 ... ... 0
0 ... ... 0.025 0 0.025 310000 119.050 -2.950 122 ... ... 0
0 ... ... 0.025 0 0.025 312000 121.050 -2.950 124 ... ... 0
0 ... ... 0.025 0 0.025 314000 123.050 -2.950 126 ... ... 0
0 ... ... 0.025 0 0.025 316000 125.050 -2.950 128 ... ... 0
0 ... ... 0.025 0 0.025 318000 127.050 -2.950 130 ... ... 0
0 ... ... 0.025 0 0.025 320000 129.050 -2.950 132 ... ... 0
0 ... ... 0.013 0.013 0.025 322000 131.050 -2.950 134 ... ... 0
0 ... ... 0.013 0.013 0.025 324000 133.050 -2.950 136 ... ... 0
0 ... ... 0.013 0 0.013 326000 135.050 -2.950 138 ... ... 0
0 ... ... 0.013 0 0.013 328000 137.050 -2.950 140 ... ... 0
0 ... ... 0.013 0 0.013 330000 139.050 -2.950 142 ... ... 0
0 ... ... 0.013 0 0.013 332000 141.050 -2.950 144 ... ... 0
0 ... ... 0.013 0 0.013 334000 143.050 -2.950 146 ... ... 0
0 ... ... 0.013 0 0.013 336000 145.050 -2.950 148 ... ... 0
0 ... ... 0.013 0 0.013 338000 147.050 -2.950 150 ... ... 0
0 ... ... 0.013 0 0.013 340000 149.050 -2.950 152 ... ... 0
0 ... ... 0.013 0 0.013 342000 151.050 -2.950 154 ... ... 0
0 ... ... 0.013 0 0.013 344000 153.050 -2.950 156 ... ... 0
0 ... ... 0.013 0 0.013 346000 155.050 -2.950 158 ... ... 0
0 ... ... 0.013 0 0.013 348000 157.050 -2.950 160 ... ... 0
0 ... ... 0.013 0 0.013 350000 159.050 -2.950 162 ... ... 0
0 ... ... 0.013 0 0.013 352000 161.050 -2.950 164 ... ... 0
0 ... ... 0.013 0 0.013 354000 163.050 -2.950 166 ... ... 0
0 ... ... 0.013 0 0.013 356000 165.050 -2.950 168 ... ... 0
0 ... ... 0.013 0 0.013 358000 167.050 -2.950 170 ... ... 0
0 ... ... 0.013 0 0.013 360000 169.050 -2.950 172 ... ... 0
0 ... ... 0.013 0 0.013 362000 171.050 -2.950 174 ... ... 0
0 ... ... 0.013 0 0.013 364000 173.050 -2.950 176 ... ... 0
0 ... ... 0.013 0 0.013 366000 175.050 -2.950 178 ... ... 0
0 ... ... 0.013 0 0.013 368000 177.050 -2.950 180 ... ... 0
0 ... ... 0.013 0 0.013 370000 179.050 -2.950 182 ... ... 0
0 ... ... 0.013 0 0.013 372000 181.050 -2.950 184 ... ... 0
0 ... ... 0.013 0 0.013 374000 183.050 -2.950 186 ... ... 0
0 ... ... 0.013 0 0.013 376000 185.050 -2.950 188 ... ... 0
0 ... ... 0.013 0 0.013 378000 187.050 -2.950 190 ... ... 0
0 ... ... 0.013 0 0.013 380000 189.050 -2.950 192 ... ... 0
0 ... ... 0.013 0 0.013 382000 191.050 -2.950 194 ... ... 0
0 ... ... 0.013 0 0.013 384000 193.050 -2.950 196 ... ... 0
0 ... ... 0.013 0 0.013 386000 195.050 -2.950 198 ... ... 0
0 ... ... 0.013 0 0.013 388000 197.050 -2.950 200 ... ... 0
0 ... ... 0.013 0 0.013 390000 199.050 -2.950 202 ... ... 0
0 ... ... 0.013 0 0.013 392000 201.050 -2.950 204 ... ... 0
0 ... ... 0.013 0 0.013 394000 203.050 -2.950 206 ... ... 0
0 ... ... 0.013 0 0.013 396000 205.050 -2.950 208 ... ... 0
0 ... ... 0.013 0 0.013 398000 207.050 -2.950 210 ... ... 0
0 ... ... 0.013 0 0.013 400000 209.050 -2.950 212 ... ... 0
0 ... ... 0.013 0 0.013 402000 211.050 -2.950 214 ... ... 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.