DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 216.425
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 123.100 1.325 124.425 92000 0.050 0 0.050 ... ... 10
0 ... ... 121.100 1.325 122.425 94000 0.050 0 0.050 ... ... 0
0 ... ... 119.100 1.325 120.425 96000 0.050 -0.025 0.075 ... ... 0
0 ... ... 117.100 1.325 118.425 98000 0.075 0 0.075 ... ... 7
0 ... ... 115.100 1.325 116.425 100000 0.075 0 0.075 ... ... 0
0 ... ... 113.100 1.325 114.425 102000 0.075 0 0.075 ... ... 0
0 ... ... 111.100 1.325 112.425 104000 0.075 0 0.075 ... ... 103
0 ... ... 109.100 1.325 110.425 106000 0.075 -0.025 0.100 ... ... 4
0 ... ... 107.100 1.325 108.425 108000 0.100 0 0.100 ... ... 0
0 ... ... 105.100 1.325 106.425 110000 0.100 0 0.100 ... ... 0
0 ... ... 103.100 1.325 104.425 112000 0.100 -0.025 0.125 ... ... 5
0 ... ... 101.100 1.325 102.425 114000 0.100 -0.025 0.125 ... ... 5
0 ... ... 99.100 1.325 100.425 116000 0.125 0 0.125 ... ... 80
0 ... ... 97.100 1.325 98.425 118000 0.150 0 0.150 ... ... 5
0 ... ... 95.100 1.325 96.425 120000 0.150 -0.025 0.175 ... ... 5
0 ... ... 93.100 1.325 94.425 122000 0.175 0 0.175 ... ... 0
0 ... ... 91.100 1.325 92.425 124000 0.200 0 0.200 ... ... 54
0 ... ... 89.100 1.325 90.425 126000 0.200 -0.025 0.225 ... ... 0
0 ... ... 87.100 1.325 88.425 128000 0.225 -0.025 0.250 ... ... 14
0 ... ... 85.100 1.325 86.425 130000 0.250 -0.025 0.275 ... ... 0
0 ... ... 83.100 1.325 84.425 132000 0.275 -0.025 0.300 ... ... 15
0 ... ... 81.100 1.325 82.425 134000 0.300 -0.025 0.325 ... ... 0
0 ... ... 79.100 1.325 80.425 136000 0.350 -0.025 0.375 ... ... 20
0 ... ... 77.100 1.325 78.425 138000 0.375 -0.025 0.400 ... ... 0
0 ... ... 75.100 1.325 76.425 140000 0.400 -0.025 0.425 ... ... 0
0 ... ... 73.100 1.325 74.425 142000 0.450 -0.025 0.475 ... ... 0
0 ... ... 71.125 1.325 72.450 144000 0.500 -0.025 0.525 ... ... 11
0 ... ... 69.150 1.300 70.450 146000 0.550 -0.025 0.575 ... ... 0
0 ... ... 67.175 1.325 68.500 148000 0.600 -0.025 0.625 ... ... 2
0 ... ... 65.225 1.300 66.525 150000 0.650 -0.050 0.700 ... ... 20
0 ... ... 63.275 1.300 64.575 152000 0.725 -0.025 0.750 ... ... 28
0 ... ... 61.350 1.275 62.625 154000 0.775 -0.050 0.825 ... ... 13
0 ... ... 59.400 1.300 60.700 156000 0.875 -0.025 0.900 ... ... 11
0 ... ... 57.500 1.275 58.775 158000 0.950 -0.050 1 ... ... 60
0 ... ... 55.600 1.250 56.850 160000 1.050 -0.050 1.100 ... ... 22
0 ... ... 53.700 1.250 54.950 162000 1.150 -0.075 1.225 ... ... 28
0 ... ... 51.825 1.250 53.075 164000 1.250 -0.075 1.325 ... ... 22
0 ... ... 49.950 1.250 51.200 166000 1.375 -0.100 1.475 ... ... 27
0 ... ... 48.125 1.225 49.350 168000 1.525 -0.100 1.625 ... ... 33
0 ... ... 46.300 1.200 47.500 170000 1.675 -0.125 1.800 ... ... 185
0 ... ... 44.500 1.200 45.700 172000 1.850 -0.125 1.975 ... ... 79
0 ... ... 42.700 1.200 43.900 174000 2.050 -0.125 2.175 ... ... 21
0 ... ... 40.950 1.150 42.100 176000 2.250 -0.150 2.400 ... ... 45
0 ... ... 39.225 1.125 40.350 178000 2.475 -0.175 2.650 ... ... 103
0 ... ... 37.500 1.125 38.625 180000 2.725 -0.200 2.925 2.850 2.850 319
0 ... ... 35.825 1.100 36.925 182000 3.025 -0.200 3.225 ... ... 105
0 ... ... 34.175 1.075 35.250 184000 3.325 -0.225 3.550 ... ... 131
0 ... ... 32.550 1.075 33.625 186000 3.650 -0.275 3.925 ... ... 128
0 ... ... 30.975 1.025 32 188000 4.025 -0.275 4.300 ... ... 56
7 ... ... 29.425 1 30.425 190000 4.425 -0.300 4.725 4.625 4.625 610
3 ... ... 27.900 1 28.900 192000 4.875 -0.300 5.175 ... ... 373
9 ... ... 26.425 0.975 27.400 194000 5.325 -0.350 5.675 5.500 5.350 73
0 ... ... 25 0.925 25.925 196000 5.850 -0.350 6.200 ... ... 495
0 ... ... 23.600 0.900 24.500 198000 6.375 -0.400 6.775 ... ... 82
333 ... ... 22.250 0.850 23.100 200000 6.950 -0.450 7.400 7.350 6.875 1665
18 ... ... 20.925 0.800 21.725 202000 7.550 -0.500 8.050 7.600 7.450 151
12 ... ... 19.650 0.750 20.400 204000 8.175 -0.575 8.750 ... ... 517
149 ... ... 18.425 0.675 19.100 206000 8.850 -0.625 9.475 9.475 9.475 495
129 ... ... 17.225 0.650 17.875 208000 9.575 -0.675 10.250 ... ... 806
124 ... ... 16.100 0.575 16.675 210000 10.350 -0.725 11.075 ... ... 632
102 ... ... 15 0.550 15.550 212000 11.200 -0.750 11.950 ... ... 1297
194 ... ... 13.950 0.500 14.450 214000 12.075 -0.775 12.850 ... ... 202
154 ... ... 12.925 0.475 13.400 216000 12.975 -0.825 13.800 12.950 12.950 167
106 ... ... 11.950 0.450 12.400 218000 13.950 -0.850 14.800 ... ... 207
245 11.250 11.250 11.025 0.400 11.425 220000 14.925 -0.925 15.850 ... ... 967
40 ... ... 10.150 0.350 10.500 222000 15.975 -0.950 16.925 ... ... 243
558 ... ... 9.325 0.300 9.625 224000 17.075 -1 18.075 ... ... 561
267 ... ... 8.525 0.275 8.800 226000 18.200 -1.050 19.250 ... ... 574
174 ... ... 7.800 0.225 8.025 228000 19.400 -1.075 20.475 ... ... 150
223 7.275 7.275 7.100 0.200 7.300 230000 20.650 -1.100 21.750 ... ... 476
223 ... ... 6.450 0.175 6.625 232000 21.950 -1.125 23.075 ... ... 158
1031 6 5.500 5.850 0.150 6 234000 23.300 -1.150 24.450 23.500 23.500 178
220 ... ... 5.300 0.125 5.425 236000 24.700 -1.175 25.875 ... ... 58
68 ... ... 4.800 0.125 4.925 238000 26.150 -1.175 27.325 ... ... 374
1242 4.450 4.375 4.350 0.075 4.425 240000 27.625 -1.225 28.850 ... ... 5
420 ... ... 3.925 0.075 4 242000 29.175 -1.225 30.400 ... ... 0
312 ... ... 3.550 0.050 3.600 244000 30.750 -1.250 32 ... ... 4
372 ... ... 3.200 0.050 3.250 246000 32.375 -1.250 33.625 ... ... 0
206 ... ... 2.900 0.025 2.925 248000 34.025 -1.275 35.300 ... ... 0
676 ... ... 2.625 0.025 2.650 250000 35.725 -1.275 37 ... ... 0
594 ... ... 2.375 0 2.375 252000 37.450 -1.300 38.750 ... ... 0
217 ... ... 2.150 0 2.150 254000 39.200 -1.300 40.500 ... ... 0
65 ... ... 1.950 0 1.950 256000 40.975 -1.325 42.300 ... ... 0
76 ... ... 1.775 0 1.775 258000 42.800 -1.300 44.100 ... ... 0
1486 ... ... 1.625 -0.025 1.600 260000 44.625 -1.325 45.950 ... ... 0
268 1.450 1.450 1.500 -0.050 1.450 262000 46.475 -1.325 47.800 ... ... 0
35 ... ... 1.375 -0.050 1.325 264000 48.325 -1.350 49.675 ... ... 0
6 ... ... 1.250 -0.025 1.225 266000 50.200 -1.350 51.550 ... ... 0
25 ... ... 1.150 -0.025 1.125 268000 52.100 -1.350 53.450 ... ... 0
130 ... ... 1.075 -0.050 1.025 270000 54.025 -1.325 55.350 ... ... 0
1 ... ... 0.975 -0.025 0.950 272000 55.925 -1.350 57.275 ... ... 0
17 ... ... 0.925 -0.050 0.875 274000 57.875 -1.325 59.200 ... ... 0
14 ... ... 0.850 -0.050 0.800 276000 59.800 -1.350 61.150 ... ... 0
32 ... ... 0.800 -0.050 0.750 278000 61.750 -1.350 63.100 ... ... 0
538 ... ... 0.750 -0.050 0.700 280000 63.725 -1.325 65.050 ... ... 0
67 ... ... 0.700 -0.050 0.650 282000 65.675 -1.350 67.025 ... ... 0
30 ... ... 0.650 -0.050 0.600 284000 67.650 -1.350 69 ... ... 0
9 ... ... 0.625 -0.050 0.575 286000 69.625 -1.350 70.975 ... ... 0
29 ... ... 0.575 -0.025 0.550 288000 71.600 -1.350 72.950 ... ... 0
104 ... ... 0.550 -0.050 0.500 290000 73.600 -1.325 74.925 ... ... 0
0 ... ... 0.525 -0.050 0.475 292000 75.575 -1.350 76.925 ... ... 0
153 ... ... 0.500 -0.050 0.450 294000 77.575 -1.325 78.900 ... ... 0
11 ... ... 0.475 -0.050 0.425 296000 79.575 -1.325 80.900 ... ... 0
112 ... ... 0.450 -0.050 0.400 298000 81.575 -1.325 82.900 ... ... 0
1138 ... ... 0.425 -0.050 0.375 300000 83.575 -1.325 84.900 ... ... 0
74 ... ... 0.400 -0.025 0.375 302000 85.575 -1.325 86.900 ... ... 0
8 ... ... 0.375 -0.025 0.350 304000 87.575 -1.325 88.900 ... ... 0
99 ... ... 0.350 -0.025 0.325 306000 89.575 -1.325 90.900 ... ... 0
108 ... ... 0.350 -0.025 0.325 308000 91.575 -1.325 92.900 ... ... 0
789 ... ... 0.325 -0.025 0.300 310000 93.575 -1.325 94.900 ... ... 0
0 ... ... 0.325 -0.050 0.275 312000 95.575 -1.325 96.900 ... ... 0
76 ... ... 0.300 -0.025 0.275 314000 97.575 -1.325 98.900 ... ... 0
0 ... ... 0.300 -0.050 0.250 316000 99.575 -1.325 100.900 ... ... 0
0 ... ... 0.275 -0.025 0.250 318000 101.575 -1.325 102.900 ... ... 0
274 ... ... 0.275 -0.025 0.250 320000 103.575 -1.325 104.900 ... ... 0
109 ... ... 0.250 -0.025 0.225 322000 105.575 -1.325 106.900 ... ... 0
83 ... ... 0.250 -0.025 0.225 324000 107.575 -1.325 108.900 ... ... 0
76 ... ... 0.225 -0.025 0.200 326000 109.575 -1.325 110.900 ... ... 0
0 ... ... 0.225 -0.025 0.200 328000 111.575 -1.325 112.900 ... ... 0
96 ... ... 0.225 -0.025 0.200 330000 113.575 -1.325 114.900 ... ... 0
0 ... ... 0.200 0 0.200 332000 115.575 -1.325 116.900 ... ... 0
0 ... ... 0.200 -0.025 0.175 334000 117.575 -1.325 118.900 ... ... 0
84 ... ... 0.200 -0.025 0.175 336000 119.575 -1.325 120.900 ... ... 0
0 ... ... 0.175 0 0.175 338000 121.575 -1.325 122.900 ... ... 0
0 ... ... 0.175 -0.025 0.150 340000 123.575 -1.325 124.900 ... ... 0
0 ... ... 0.175 -0.025 0.150 342000 125.575 -1.325 126.900 ... ... 0
0 ... ... 0.175 -0.025 0.150 344000 127.575 -1.325 128.900 ... ... 0
0 ... ... 0.175 -0.025 0.150 346000 129.575 -1.325 130.900 ... ... 0
0 ... ... 0.175 -0.025 0.150 348000 131.575 -1.325 132.900 ... ... 0
0 ... ... 0.125 0 0.125 350000 133.575 -1.325 134.900 ... ... 0
0 ... ... 0.125 0 0.125 352000 135.575 -1.325 136.900 ... ... 0
0 ... ... 0.125 0 0.125 354000 137.575 -1.325 138.900 ... ... 0
0 ... ... 0.125 0 0.125 356000 139.575 -1.325 140.900 ... ... 0
0 ... ... 0.125 0 0.125 358000 141.575 -1.325 142.900 ... ... 0
0 ... ... 0.100 0 0.100 360000 143.575 -1.325 144.900 ... ... 0
0 ... ... 0.100 -0.025 0.075 370000 153.575 -1.325 154.900 ... ... 0
0 ... ... 0.075 0 0.075 380000 163.575 -1.325 164.900 ... ... 0
0 ... ... 0.075 -0.025 0.050 390000 173.575 -1.325 174.900 ... ... 0
350 ... ... 0.075 -0.025 0.050 400000 183.575 -1.325 184.900 ... ... 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.