DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 192.975
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 100 2.975 102.975 90000 0.013 0 0.013 ... ... 0
0 ... ... 98 2.975 100.975 92000 0.013 0 0.013 ... ... 0
0 ... ... 96 2.975 98.975 94000 0.013 0 0.013 ... ... 0
0 ... ... 94 2.975 96.975 96000 0.013 0 0.013 ... ... 0
0 ... ... 92 2.975 94.975 98000 0.013 0 0.013 ... ... 0
0 ... ... 90 2.975 92.975 100000 0.013 0 0.013 ... ... 0
0 ... ... 88 2.975 90.975 102000 0.013 0 0.013 ... ... 0
0 ... ... 86 2.975 88.975 104000 0.013 0 0.013 ... ... 0
0 ... ... 84 2.975 86.975 106000 0.013 0 0.013 ... ... 0
0 ... ... 82 2.975 84.975 108000 0.013 0 0.013 ... ... 0
0 ... ... 80 2.975 82.975 110000 0.013 0 0.013 ... ... 0
0 ... ... 78 2.975 80.975 112000 0.013 -0.013 0.025 ... ... 0
0 ... ... 76 2.975 78.975 114000 0.025 0 0.025 ... ... 0
0 ... ... 74 2.975 76.975 116000 0.025 0 0.025 ... ... 0
0 ... ... 72 2.975 74.975 118000 0.025 0 0.025 ... ... 0
0 ... ... 70 2.975 72.975 120000 0.050 0 0.050 ... ... 0
0 ... ... 68 2.975 70.975 122000 0.050 -0.025 0.075 ... ... 0
0 ... ... 66 2.975 68.975 124000 0.075 0 0.075 ... ... 0
0 ... ... 64 2.975 66.975 126000 0.100 -0.025 0.125 ... ... 0
0 ... ... 62 2.975 64.975 128000 0.125 -0.025 0.150 ... ... 0
0 ... ... 60 2.975 62.975 130000 0.150 -0.025 0.175 ... ... 0
0 ... ... 58 2.975 60.975 132000 0.175 -0.050 0.225 ... ... 0
0 ... ... 56 2.975 58.975 134000 0.225 -0.075 0.300 ... ... 0
0 ... ... 54 2.975 56.975 136000 0.300 -0.075 0.375 ... ... 0
0 ... ... 52.025 2.950 54.975 138000 0.375 -0.075 0.450 ... ... 0
0 ... ... 50.075 2.925 53 140000 0.450 -0.100 0.550 ... ... 0
0 ... ... 48.150 2.900 51.050 142000 0.550 -0.125 0.675 ... ... 0
0 ... ... 46.250 2.875 49.125 144000 0.650 -0.150 0.800 ... ... 0
0 ... ... 44.400 2.825 47.225 146000 0.800 -0.175 0.975 ... ... 0
0 ... ... 42.575 2.775 45.350 148000 0.950 -0.200 1.150 ... ... 0
0 ... ... 40.775 2.750 43.525 150000 1.125 -0.225 1.350 ... ... 0
0 ... ... 39 2.725 41.725 152000 1.325 -0.275 1.600 ... ... 0
0 ... ... 37.275 2.675 39.950 154000 1.550 -0.300 1.850 ... ... 0
0 ... ... 35.575 2.625 38.200 156000 1.825 -0.325 2.150 ... ... 0
0 ... ... 33.925 2.575 36.500 158000 2.100 -0.375 2.475 ... ... 0
0 ... ... 32.325 2.525 34.850 160000 2.425 -0.425 2.850 ... ... 0
0 ... ... 30.750 2.475 33.225 162000 2.775 -0.475 3.250 ... ... 0
0 ... ... 29.200 2.425 31.625 164000 3.175 -0.500 3.675 ... ... 0
0 ... ... 27.725 2.350 30.075 166000 3.600 -0.575 4.175 ... ... 0
0 ... ... 26.275 2.300 28.575 168000 4.075 -0.600 4.675 ... ... 0
0 ... ... 24.875 2.250 27.125 170000 4.575 -0.675 5.250 ... ... 10
0 ... ... 23.525 2.175 25.700 172000 5.125 -0.725 5.850 ... ... 0
0 ... ... 22.200 2.125 24.325 174000 5.725 -0.800 6.525 ... ... 0
0 ... ... 20.950 2.050 23 176000 6.350 -0.875 7.225 ... ... 0
0 ... ... 19.725 2 21.725 178000 7.050 -0.925 7.975 ... ... 0
0 ... ... 18.550 1.950 20.500 180000 7.775 -0.975 8.750 ... ... 0
0 ... ... 17.450 1.850 19.300 182000 8.550 -1.050 9.600 ... ... 20
0 ... ... 16.375 1.800 18.175 184000 9.375 -1.125 10.500 ... ... 0
0 ... ... 15.350 1.725 17.075 186000 10.225 -1.200 11.425 ... ... 0
0 ... ... 14.375 1.650 16.025 188000 11.150 -1.250 12.400 ... ... 1
0 ... ... 13.425 1.600 15.025 190000 12.100 -1.325 13.425 ... ... 0
0 ... ... 12.550 1.525 14.075 192000 13.125 -1.375 14.500 ... ... 26
0 ... ... 11.700 1.475 13.175 194000 14.175 -1.450 15.625 ... ... 0
0 ... ... 10.900 1.400 12.300 196000 15.275 -1.500 16.775 ... ... 7
0 ... ... 10.150 1.325 11.475 198000 16.400 -1.600 18 ... ... 0
10 ... ... 9.450 1.250 10.700 200000 17.575 -1.675 19.250 ... ... 0
20 ... ... 8.775 1.200 9.975 202000 18.800 -1.725 20.525 ... ... 0
0 ... ... 8.125 1.150 9.275 204000 20.075 -1.775 21.850 ... ... 0
0 ... ... 7.525 1.075 8.600 206000 21.375 -1.850 23.225 ... ... 0
1 ... ... 6.975 1.025 8 208000 22.725 -1.900 24.625 ... ... 0
0 ... ... 6.450 0.950 7.400 210000 24.100 -1.950 26.050 ... ... 0
0 ... ... 5.950 0.900 6.850 212000 25.525 -2 27.525 ... ... 0
26 ... ... 5.500 0.850 6.350 214000 26.975 -2.075 29.050 ... ... 0
0 ... ... 5.075 0.800 5.875 216000 28.450 -2.125 30.575 ... ... 4
2 ... ... 4.650 0.775 5.425 218000 29.975 -2.175 32.150 ... ... 6
15 ... ... 4.300 0.700 5 220000 31.525 -2.225 33.750 ... ... 0
0 ... ... 3.950 0.650 4.600 222000 33.100 -2.275 35.375 ... ... 6
0 ... ... 3.625 0.625 4.250 224000 34.700 -2.325 37.025 ... ... 0
0 ... ... 3.325 0.575 3.900 226000 36.325 -2.375 38.700 ... ... 0
0 ... ... 3.050 0.525 3.575 228000 38 -2.400 40.400 ... ... 0
5 ... ... 2.775 0.525 3.300 230000 39.675 -2.450 42.125 ... ... 30
0 ... ... 2.550 0.475 3.025 232000 41.375 -2.475 43.850 ... ... 0
11 ... ... 2.325 0.450 2.775 234000 43.100 -2.525 45.625 ... ... 0
0 ... ... 2.125 0.400 2.525 236000 44.850 -2.550 47.400 ... ... 0
0 ... ... 1.950 0.375 2.325 238000 46.625 -2.575 49.200 ... ... 0
0 ... ... 1.775 0.350 2.125 240000 48.425 -2.600 51.025 ... ... 0
1 ... ... 1.600 0.325 1.925 242000 50.225 -2.650 52.875 ... ... 0
5 ... ... 1.475 0.300 1.775 244000 52.050 -2.675 54.725 ... ... 1
0 ... ... 1.325 0.275 1.600 246000 53.900 -2.700 56.600 ... ... 0
0 ... ... 1.200 0.275 1.475 248000 55.750 -2.725 58.475 ... ... 6
20 ... ... 1.100 0.225 1.325 250000 57.625 -2.750 60.375 ... ... 2
0 ... ... 1 0.225 1.225 252000 59.500 -2.775 62.275 ... ... 0
0 ... ... 0.900 0.200 1.100 254000 61.400 -2.800 64.200 ... ... 0
0 ... ... 0.825 0.175 1 256000 63.300 -2.850 66.150 ... ... 10
0 ... ... 0.750 0.150 0.900 258000 65.225 -2.875 68.100 ... ... 0
0 ... ... 0.675 0.150 0.825 260000 67.175 -2.875 70.050 ... ... 0
0 ... ... 0.600 0.150 0.750 262000 69.125 -2.900 72.025 ... ... 0
2 ... ... 0.550 0.125 0.675 264000 71.075 -2.925 74 ... ... 0
0 ... ... 0.500 0.125 0.625 266000 73.050 -2.950 76 ... ... 0
0 ... ... 0.450 0.100 0.550 268000 75.025 -2.975 78 ... ... 0
2 ... ... 0.400 0.100 0.500 270000 77.025 -2.975 80 ... ... 0
0 ... ... 0.375 0.075 0.450 272000 79.025 -2.975 82 ... ... 0
0 ... ... 0.325 0.100 0.425 274000 81.025 -2.975 84 ... ... 0
0 ... ... 0.300 0.075 0.375 276000 83.025 -2.975 86 ... ... 0
0 ... ... 0.275 0.050 0.325 278000 85.025 -2.975 88 ... ... 0
0 ... ... 0.250 0.050 0.300 280000 87.025 -2.975 90 ... ... 0
0 ... ... 0.225 0.050 0.275 282000 89.025 -2.975 92 ... ... 0
0 ... ... 0.200 0.050 0.250 284000 91.025 -2.975 94 ... ... 0
0 ... ... 0.175 0.050 0.225 286000 93.025 -2.975 96 ... ... 0
0 ... ... 0.150 0.050 0.200 288000 95.025 -2.975 98 ... ... 0
0 ... ... 0.150 0.025 0.175 290000 97.025 -2.975 100 ... ... 0
0 ... ... 0.125 0.025 0.150 292000 99.025 -2.975 102 ... ... 0
0 ... ... 0.125 0.025 0.150 294000 101.025 -2.975 104 ... ... 0
0 ... ... 0.100 0.025 0.125 296000 103.025 -2.975 106 ... ... 0
0 ... ... 0.100 0.025 0.125 298000 105.025 -2.975 108 ... ... 0
0 ... ... 0.075 0.025 0.100 300000 107.025 -2.975 110 ... ... 0
0 ... ... 0.075 0.025 0.100 302000 109.025 -2.975 112 ... ... 0
0 ... ... 0.075 0 0.075 304000 111.025 -2.975 114 ... ... 0
0 ... ... 0.050 0.025 0.075 306000 113.025 -2.975 116 ... ... 0
0 ... ... 0.050 0.025 0.075 308000 115.025 -2.975 118 ... ... 0
0 ... ... 0.050 0 0.050 310000 117.025 -2.975 120 ... ... 0
0 ... ... 0.050 0 0.050 312000 119.025 -2.975 122 ... ... 0
0 ... ... 0.050 0 0.050 314000 121.025 -2.975 124 ... ... 0
0 ... ... 0.025 0.025 0.050 316000 123.025 -2.975 126 ... ... 0
0 ... ... 0.025 0.025 0.050 318000 125.025 -2.975 128 ... ... 0
0 ... ... 0.025 0 0.025 320000 127.025 -2.975 130 ... ... 0
0 ... ... 0.025 0 0.025 322000 129.025 -2.975 132 ... ... 0
0 ... ... 0.025 0 0.025 324000 131.025 -2.975 134 ... ... 0
0 ... ... 0.025 0 0.025 326000 133.025 -2.975 136 ... ... 0
0 ... ... 0.025 0 0.025 328000 135.025 -2.975 138 ... ... 0
0 ... ... 0.025 0 0.025 330000 137.025 -2.975 140 ... ... 0
0 ... ... 0.025 0 0.025 332000 139.025 -2.975 142 ... ... 0
0 ... ... 0.025 0 0.025 334000 141.025 -2.975 144 ... ... 0
0 ... ... 0.013 0.013 0.025 336000 143.025 -2.975 146 ... ... 0
0 ... ... 0.013 0.013 0.025 338000 145.025 -2.975 148 ... ... 0
0 ... ... 0.013 0 0.013 340000 147.025 -2.975 150 ... ... 0
0 ... ... 0.013 0 0.013 342000 149.025 -2.975 152 ... ... 0
0 ... ... 0.013 0 0.013 344000 151.025 -2.975 154 ... ... 0
0 ... ... 0.013 0 0.013 346000 153.025 -2.975 156 ... ... 0
0 ... ... 0.013 0 0.013 348000 155.025 -2.975 158 ... ... 0
0 ... ... 0.013 0 0.013 350000 157.025 -2.975 160 ... ... 0
0 ... ... 0.013 0 0.013 352000 159.025 -2.975 162 ... ... 0
0 ... ... 0.013 0 0.013 354000 161.025 -2.975 164 ... ... 0
0 ... ... 0.013 0 0.013 356000 163.025 -2.975 166 ... ... 0
0 ... ... 0.013 0 0.013 358000 165.025 -2.975 168 ... ... 0
0 ... ... 0.013 0 0.013 360000 167.025 -2.975 170 ... ... 0
0 ... ... 0.013 0 0.013 362000 169.025 -2.975 172 ... ... 0
0 ... ... 0.013 0 0.013 364000 171.025 -2.975 174 ... ... 0
0 ... ... 0.013 0 0.013 366000 173.025 -2.975 176 ... ... 0
0 ... ... 0.013 0 0.013 368000 175.025 -2.975 178 ... ... 0
0 ... ... 0.013 0 0.013 370000 177.025 -2.975 180 ... ... 0
0 ... ... 0.013 0 0.013 372000 179.025 -2.975 182 ... ... 0
0 ... ... 0.013 0 0.013 374000 181.025 -2.975 184 ... ... 0
0 ... ... 0.013 0 0.013 376000 183.025 -2.975 186 ... ... 0
0 ... ... 0.013 0 0.013 378000 185.025 -2.975 188 ... ... 0
0 ... ... 0.013 0 0.013 380000 187.025 -2.975 190 ... ... 0
0 ... ... 0.013 0 0.013 382000 189.025 -2.975 192 ... ... 0
0 ... ... 0.013 0 0.013 384000 191.025 -2.975 194 ... ... 0
0 ... ... 0.013 0 0.013 386000 193.025 -2.975 196 ... ... 0
0 ... ... 0.013 0 0.013 388000 195.025 -2.975 198 ... ... 0
0 ... ... 0.013 0 0.013 390000 197.025 -2.975 200 ... ... 0
0 ... ... 0.013 0 0.013 392000 199.025 -2.975 202 ... ... 0
0 ... ... 0.013 0 0.013 394000 201.025 -2.975 204 ... ... 0
0 ... ... 0.013 0 0.013 396000 203.025 -2.975 206 ... ... 0
0 ... ... 0.013 0 0.013 398000 205.025 -2.975 208 ... ... 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.