DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.500
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 ... ... 121 2.500 123.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 119 2.500 121.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 117 2.500 119.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 115 2.500 117.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 113 2.500 115.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 111 2.500 113.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 109 2.500 111.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 107 2.500 109.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 105 2.500 107.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 103 2.500 105.500 128000 0.013 -0.013 0.025 ... ... 0
0 ... ... 101 2.500 103.500 130000 0.025 0 0.025 ... ... 0
0 ... ... 99 2.500 101.500 132000 0.025 0 0.025 ... ... 0
0 ... ... 97 2.500 99.500 134000 0.025 0 0.025 ... ... 0
0 ... ... 95 2.500 97.500 136000 0.025 -0.025 0.050 ... ... 0
0 ... ... 93 2.500 95.500 138000 0.050 0 0.050 ... ... 0
0 ... ... 91 2.500 93.500 140000 0.050 -0.025 0.075 ... ... 0
0 ... ... 89 2.500 91.500 142000 0.075 0 0.075 ... ... 0
0 ... ... 87 2.500 89.500 144000 0.075 -0.025 0.100 ... ... 0
0 ... ... 85 2.500 87.500 146000 0.100 -0.025 0.125 ... ... 0
0 ... ... 83 2.500 85.500 148000 0.125 -0.025 0.150 ... ... 0
0 ... ... 81 2.500 83.500 150000 0.150 -0.025 0.175 ... ... 0
0 ... ... 79 2.500 81.500 152000 0.175 -0.050 0.225 ... ... 0
0 ... ... 77 2.500 79.500 154000 0.225 -0.050 0.275 ... ... 0
0 ... ... 75 2.500 77.500 156000 0.275 -0.050 0.325 ... ... 0
0 ... ... 73 2.500 75.500 158000 0.325 -0.050 0.375 ... ... 0
0 ... ... 71 2.500 73.500 160000 0.375 -0.075 0.450 ... ... 0
0 ... ... 69 2.500 71.500 162000 0.450 -0.075 0.525 ... ... 0
0 ... ... 67.025 2.475 69.500 164000 0.525 -0.100 0.625 ... ... 0
0 ... ... 65.050 2.475 67.525 166000 0.625 -0.100 0.725 ... ... 0
0 ... ... 63.125 2.425 65.550 168000 0.725 -0.125 0.850 ... ... 0
0 ... ... 61.200 2.425 63.625 170000 0.850 -0.125 0.975 ... ... 0
0 ... ... 59.325 2.400 61.725 172000 0.975 -0.150 1.125 ... ... 0
0 ... ... 57.475 2.350 59.825 174000 1.125 -0.175 1.300 ... ... 0
0 ... ... 55.625 2.350 57.975 176000 1.300 -0.175 1.475 ... ... 0
0 ... ... 53.825 2.325 56.150 178000 1.475 -0.225 1.700 ... ... 0
0 ... ... 52.050 2.300 54.350 180000 1.675 -0.250 1.925 ... ... 0
0 ... ... 50.300 2.250 52.550 182000 1.900 -0.250 2.150 ... ... 0
0 ... ... 48.575 2.225 50.800 184000 2.150 -0.275 2.425 ... ... 0
0 ... ... 46.875 2.200 49.075 186000 2.425 -0.300 2.725 ... ... 0
0 ... ... 45.225 2.150 47.375 188000 2.725 -0.325 3.050 ... ... 0
0 ... ... 43.600 2.125 45.725 190000 3.050 -0.350 3.400 ... ... 0
0 ... ... 42 2.075 44.075 192000 3.375 -0.400 3.775 ... ... 0
0 ... ... 40.425 2.050 42.475 194000 3.750 -0.425 4.175 ... ... 0
0 ... ... 38.875 2.025 40.900 196000 4.150 -0.475 4.625 ... ... 0
0 ... ... 37.375 2 39.375 198000 4.600 -0.475 5.075 ... ... 0
0 ... ... 35.900 1.950 37.850 200000 5.050 -0.525 5.575 ... ... 0
0 ... ... 34.475 1.900 36.375 202000 5.550 -0.550 6.100 ... ... 0
0 ... ... 33.075 1.875 34.950 204000 6.075 -0.600 6.675 ... ... 0
0 ... ... 31.700 1.825 33.525 206000 6.625 -0.650 7.275 ... ... 0
0 ... ... 30.375 1.775 32.150 208000 7.225 -0.675 7.900 ... ... 0
0 ... ... 29.075 1.750 30.825 210000 7.850 -0.700 8.550 ... ... 0
0 ... ... 27.825 1.700 29.525 212000 8.500 -0.750 9.250 ... ... 0
0 ... ... 26.600 1.650 28.250 214000 9.200 -0.800 10 ... ... 0
0 ... ... 25.425 1.600 27.025 216000 9.925 -0.850 10.775 ... ... 0
0 ... ... 24.275 1.550 25.825 218000 10.675 -0.900 11.575 ... ... 6
0 ... ... 23.150 1.525 24.675 220000 11.475 -0.925 12.400 ... ... 0
0 ... ... 22.075 1.475 23.550 222000 12.325 -0.975 13.300 ... ... 5
0 ... ... 21.025 1.450 22.475 224000 13.175 -1.025 14.200 ... ... 0
0 ... ... 20.025 1.400 21.425 226000 14.100 -1.050 15.150 ... ... 0
0 ... ... 19.050 1.350 20.400 228000 15.025 -1.100 16.125 ... ... 0
0 ... ... 18.125 1.300 19.425 230000 16 -1.150 17.150 ... ... 0
0 ... ... 17.225 1.250 18.475 232000 17.025 -1.175 18.200 ... ... 0
0 17.600 ... 17.575 ... ... 234000 18.075 -1.225 19.300 ... ... 0
0 ... ... 15.525 1.175 16.700 236000 19.150 -1.250 20.400 ... ... 0
0 ... ... 14.725 1.125 15.850 238000 20.250 -1.325 21.575 ... ... 0
0 ... ... 13.975 1.075 15.050 240000 21.400 -1.350 22.750 ... ... 0
0 ... ... 13.225 1.050 14.275 242000 22.575 -1.400 23.975 ... ... 0
5 ... ... 12.525 1 13.525 244000 23.775 -1.450 25.225 ... ... 1
0 ... ... 11.850 0.975 12.825 246000 25.025 -1.475 26.500 ... ... 0
0 ... ... 11.200 0.925 12.125 248000 26.300 -1.525 27.825 ... ... 6
0 ... ... 10.600 0.875 11.475 250000 27.600 -1.550 29.150 ... ... 2
0 ... ... 10 0.850 10.850 252000 28.925 -1.600 30.525 ... ... 0
0 ... ... 9.450 0.800 10.250 254000 30.300 -1.625 31.925 ... ... 0
0 ... ... 8.900 0.775 9.675 256000 31.675 -1.675 33.350 ... ... 10
0 ... ... 8.400 0.750 9.150 258000 33.100 -1.700 34.800 ... ... 0
0 ... ... 7.925 0.700 8.625 260000 34.550 -1.725 36.275 ... ... 0
0 ... ... 7.450 0.675 8.125 262000 36 -1.775 37.775 ... ... 0
1 ... ... 7.025 0.625 7.650 264000 37.500 -1.800 39.300 ... ... 0
0 ... ... 6.600 0.625 7.225 266000 39.025 -1.825 40.850 ... ... 0
0 ... ... 6.200 0.600 6.800 268000 40.550 -1.875 42.425 ... ... 0
2 ... ... 5.825 0.575 6.400 270000 42.125 -1.875 44 ... ... 0
0 ... ... 5.475 0.525 6 272000 43.700 -1.925 45.625 ... ... 0
0 ... ... 5.150 0.500 5.650 274000 45.325 -1.925 47.250 ... ... 0
0 ... ... 4.825 0.475 5.300 276000 46.950 -1.950 48.900 ... ... 0
0 ... ... 4.525 0.450 4.975 278000 48.600 -1.975 50.575 ... ... 0
0 ... ... 4.250 0.425 4.675 280000 50.250 -2.025 52.275 ... ... 0
0 ... ... 3.975 0.400 4.375 282000 51.925 -2.050 53.975 ... ... 0
0 ... ... 3.725 0.375 4.100 284000 53.650 -2.050 55.700 ... ... 0
0 ... ... 3.500 0.350 3.850 286000 55.350 -2.100 57.450 ... ... 0
0 ... ... 3.275 0.325 3.600 288000 57.100 -2.100 59.200 ... ... 0
0 ... ... 3.050 0.325 3.375 290000 58.850 -2.125 60.975 ... ... 0
0 ... ... 2.850 0.325 3.175 292000 60.600 -2.175 62.775 ... ... 0
0 ... ... 2.675 0.275 2.950 294000 62.400 -2.175 64.575 ... ... 0
0 ... ... 2.500 0.275 2.775 296000 64.200 -2.200 66.400 ... ... 0
0 ... ... 2.325 0.250 2.575 298000 66 -2.225 68.225 ... ... 0
0 ... ... 2.175 0.250 2.425 300000 67.825 -2.225 70.050 ... ... 0
0 ... ... 2.025 0.225 2.250 302000 69.650 -2.275 71.925 ... ... 0
0 ... ... 1.900 0.200 2.100 304000 71.500 -2.275 73.775 ... ... 0
0 ... ... 1.775 0.200 1.975 306000 73.375 -2.275 75.650 ... ... 0
0 ... ... 1.650 0.175 1.825 308000 75.250 -2.300 77.550 ... ... 0
0 ... ... 1.525 0.175 1.700 310000 77.125 -2.325 79.450 ... ... 0
0 ... ... 1.425 0.175 1.600 312000 79.025 -2.325 81.350 ... ... 0
0 ... ... 1.325 0.150 1.475 314000 80.925 -2.350 83.275 ... ... 0
0 ... ... 1.225 0.150 1.375 316000 82.825 -2.400 85.225 ... ... 0
0 ... ... 1.150 0.150 1.300 318000 84.750 -2.400 87.150 ... ... 0
0 ... ... 1.075 0.125 1.200 320000 86.700 -2.400 89.100 ... ... 0
0 ... ... 1 0.125 1.125 322000 88.650 -2.425 91.075 ... ... 0
0 ... ... 0.925 0.125 1.050 324000 90.600 -2.425 93.025 ... ... 0
0 ... ... 0.850 0.125 0.975 326000 92.550 -2.475 95.025 ... ... 0
0 ... ... 0.800 0.100 0.900 328000 94.525 -2.475 97 ... ... 0
0 ... ... 0.750 0.075 0.825 330000 96.500 -2.500 99 ... ... 0
0 ... ... 0.700 0.075 0.775 332000 98.500 -2.500 101 ... ... 0
0 ... ... 0.650 0.075 0.725 334000 100.500 -2.500 103 ... ... 0
0 ... ... 0.600 0.075 0.675 336000 102.500 -2.500 105 ... ... 0
0 ... ... 0.550 0.075 0.625 338000 104.500 -2.500 107 ... ... 0
0 ... ... 0.500 0.075 0.575 340000 106.500 -2.500 109 ... ... 0
0 ... ... 0.475 0.050 0.525 342000 108.500 -2.500 111 ... ... 0
0 ... ... 0.450 0.050 0.500 344000 110.500 -2.500 113 ... ... 0
0 ... ... 0.400 0.050 0.450 346000 112.500 -2.500 115 ... ... 0
0 ... ... 0.375 0.050 0.425 348000 114.500 -2.500 117 ... ... 0
0 ... ... 0.350 0.050 0.400 350000 116.500 -2.500 119 ... ... 0
0 ... ... 0.325 0.050 0.375 352000 118.500 -2.500 121 ... ... 0
0 ... ... 0.300 0.050 0.350 354000 120.500 -2.500 123 ... ... 0
0 ... ... 0.275 0.050 0.325 356000 122.500 -2.500 125 ... ... 0
0 ... ... 0.250 0.050 0.300 358000 124.500 -2.500 127 ... ... 0
0 ... ... 0.250 0.025 0.275 360000 126.500 -2.500 129 ... ... 0
0 ... ... 0.225 0.025 0.250 362000 128.500 -2.500 131 ... ... 0
0 ... ... 0.200 0.025 0.225 364000 130.500 -2.500 133 ... ... 0
0 ... ... 0.200 0.025 0.225 366000 132.500 -2.500 135 ... ... 0
0 ... ... 0.175 0.025 0.200 368000 134.500 -2.500 137 ... ... 0
0 ... ... 0.150 0.025 0.175 370000 136.500 -2.500 139 ... ... 0
0 ... ... 0.150 0.025 0.175 372000 138.500 -2.500 141 ... ... 0
0 ... ... 0.150 0 0.150 374000 140.500 -2.500 143 ... ... 0
0 ... ... 0.125 0.025 0.150 376000 142.500 -2.500 145 ... ... 0
0 ... ... 0.125 0 0.125 378000 144.500 -2.500 147 ... ... 0
0 ... ... 0.100 0.025 0.125 380000 146.500 -2.500 149 ... ... 0
0 ... ... 0.100 0.025 0.125 382000 148.500 -2.500 151 ... ... 0
0 ... ... 0.100 0 0.100 384000 150.500 -2.500 153 ... ... 0
0 ... ... 0.075 0.025 0.100 386000 152.500 -2.500 155 ... ... 0
0 ... ... 0.075 0.025 0.100 388000 154.500 -2.500 157 ... ... 0
0 ... ... 0.075 0 0.075 390000 156.500 -2.500 159 ... ... 0
0 ... ... 0.075 0 0.075 392000 158.500 -2.500 161 ... ... 0
0 ... ... 0.075 0 0.075 394000 160.500 -2.500 163 ... ... 0
0 ... ... 0.050 0.025 0.075 396000 162.500 -2.500 165 ... ... 0
0 ... ... 0.050 0 0.050 398000 164.500 -2.500 167 ... ... 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.