DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.325
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 ... ... 145.050 0.475 145.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 143.050 0.475 143.525 94000 0.013 0 0.013 ... ... 0
0 ... ... 141.050 0.475 141.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 139.050 0.475 139.525 98000 0.025 0 0.025 ... ... 0
0 ... ... 137.050 0.475 137.525 100000 0.025 0 0.025 ... ... 0
0 ... ... 135.050 0.475 135.525 102000 0.025 0 0.025 ... ... 0
0 ... ... 133.050 0.475 133.525 104000 0.025 0 0.025 ... ... 0
0 ... ... 131.050 0.475 131.525 106000 0.025 0 0.025 ... ... 0
0 ... ... 129.050 0.475 129.525 108000 0.025 0 0.025 ... ... 0
0 ... ... 127.050 0.475 127.525 110000 0.025 0 0.025 ... ... 0
0 ... ... 125.050 0.475 125.525 112000 0.050 0.025 0.025 ... ... 0
0 ... ... 123.050 0.475 123.525 114000 0.050 0.025 0.025 ... ... 0
0 ... ... 121.050 0.475 121.525 116000 0.050 0 0.050 ... ... 80
0 ... ... 119.050 0.475 119.525 118000 0.050 0 0.050 ... ... 0
0 ... ... 117.050 0.475 117.525 120000 0.050 0 0.050 ... ... 0
0 ... ... 115.050 0.475 115.525 122000 0.050 0 0.050 ... ... 0
0 ... ... 113.050 0.475 113.525 124000 0.075 0.025 0.050 ... ... 0
0 ... ... 111.050 0.475 111.525 126000 0.075 0 0.075 ... ... 0
0 ... ... 109.050 0.475 109.525 128000 0.075 0 0.075 ... ... 0
0 ... ... 107.050 0.475 107.525 130000 0.100 0.025 0.075 ... ... 0
0 ... ... 105.050 0.475 105.525 132000 0.100 0 0.100 ... ... 0
0 ... ... 103.050 0.475 103.525 134000 0.125 0.025 0.100 ... ... 0
0 ... ... 101.050 0.475 101.525 136000 0.125 0 0.125 ... ... 0
0 ... ... 99.050 0.475 99.525 138000 0.125 0 0.125 ... ... 0
0 ... ... 97.050 0.475 97.525 140000 0.150 0.025 0.125 ... ... 0
0 ... ... 95.050 0.475 95.525 142000 0.175 0.025 0.150 ... ... 0
0 ... ... 93.050 0.475 93.525 144000 0.175 0 0.175 ... ... 0
0 ... ... 91.050 0.475 91.525 146000 0.200 0 0.200 ... ... 0
0 ... ... 89.050 0.475 89.525 148000 0.225 0.025 0.200 ... ... 0
0 ... ... 87.050 0.475 87.525 150000 0.225 0 0.225 ... ... 0
0 ... ... 85.050 0.475 85.525 152000 0.250 0 0.250 ... ... 0
0 ... ... 83.050 0.475 83.525 154000 0.275 0 0.275 ... ... 0
0 ... ... 81.050 0.475 81.525 156000 0.300 0 0.300 ... ... 0
0 ... ... 79.050 0.475 79.525 158000 0.350 0 0.350 ... ... 2
0 ... ... 77.050 0.475 77.525 160000 0.375 0 0.375 ... ... 6
0 ... ... 75.050 0.475 75.525 162000 0.400 -0.025 0.425 ... ... 0
0 ... ... 73.050 0.475 73.525 164000 0.450 0 0.450 ... ... 0
0 ... ... 71.050 0.475 71.525 166000 0.500 0 0.500 ... ... 0
0 ... ... 69.075 0.475 69.550 168000 0.550 0 0.550 ... ... 5
0 ... ... 67.075 0.475 67.550 170000 0.600 -0.025 0.625 ... ... 2
0 ... ... 65.125 0.475 65.600 172000 0.675 0 0.675 ... ... 10
0 ... ... 63.150 0.475 63.625 174000 0.750 0 0.750 ... ... 4
0 ... ... 61.225 0.475 61.700 176000 0.825 0 0.825 ... ... 7
0 ... ... 59.275 0.475 59.750 178000 0.900 -0.025 0.925 ... ... 10
0 ... ... 57.375 0.475 57.850 180000 1 0 1 1.075 1.075 89
0 ... ... 55.450 0.500 55.950 182000 1.125 0.025 1.100 ... ... 48
0 ... ... 53.575 0.475 54.050 184000 1.225 0 1.225 ... ... 39
0 ... ... 51.700 0.475 52.175 186000 1.375 0.025 1.350 ... ... 81
0 ... ... 49.850 0.475 50.325 188000 1.500 0 1.500 ... ... 56
7 ... ... 48 0.500 48.500 190000 1.675 0.025 1.650 ... ... 362
3 ... ... 46.175 0.500 46.675 192000 1.850 0.025 1.825 ... ... 98
9 ... ... 44.400 0.475 44.875 194000 2.050 0.025 2.025 ... ... 21
0 ... ... 42.625 0.475 43.100 196000 2.250 0 2.250 ... ... 279
0 ... ... 40.875 0.475 41.350 198000 2.500 0.025 2.475 ... ... 48
333 ... ... 39.150 0.475 39.625 200000 2.750 0.025 2.725 ... ... 103
18 ... ... 37.450 0.475 37.925 202000 3.025 0 3.025 ... ... 21
2 ... ... 35.775 0.475 36.250 204000 3.325 0 3.325 ... ... 122
143 ... ... 34.150 0.450 34.600 206000 3.650 0 3.650 ... ... 293
101 ... ... 32.525 0.475 33 208000 4 -0.025 4.025 ... ... 104
35 ... ... 30.950 0.450 31.400 210000 4.400 -0.025 4.425 ... ... 240
99 ... ... 29.425 0.425 29.850 212000 4.800 -0.050 4.850 ... ... 1210
30 28 27.800 27.900 0.425 28.325 214000 5.250 -0.050 5.300 ... ... 87
1 ... ... 26.425 0.425 26.850 216000 5.725 -0.075 5.800 ... ... 288
24 ... ... 25 0.400 25.400 218000 6.250 -0.075 6.325 ... ... 163
1 ... ... 23.600 0.375 23.975 220000 6.800 -0.100 6.900 ... ... 672
0 ... ... 22.250 0.375 22.625 222000 7.400 -0.100 7.500 ... ... 223
126 ... ... 20.925 0.350 21.275 224000 8.025 -0.125 8.150 ... ... 560
101 ... ... 19.650 0.350 20 226000 8.700 -0.125 8.825 ... ... 607
17 ... ... 18.425 0.325 18.750 228000 9.225 -0.200 9.425 9.225 9.225 134
256 ... ... 17.250 0.300 17.550 230000 10.175 -0.175 10.350 ... ... 293
190 ... ... 16.100 0.300 16.400 232000 11 -0.175 11.175 ... ... 53
95 ... ... 15.025 0.275 15.300 234000 11.550 -0.300 11.850 11.550 11.550 89
39 ... ... 13.975 0.275 14.250 236000 12.750 -0.200 12.950 ... ... 23
15 ... ... 13 0.250 13.250 238000 13.250 -0.450 13.700 13.375 13.250 36
435 11.900 11.900 12.275 -0.375 11.900 240000 14.700 -0.225 14.925 ... ... 0
204 ... ... 11.150 0.225 11.375 242000 15.750 -0.250 16 ... ... 0
399 10.400 10 10.300 0.200 10.500 244000 16.850 -0.250 17.100 ... ... 0
360 ... ... 9.500 0.200 9.700 246000 18 -0.275 18.275 ... ... 0
335 ... ... 8.750 0.200 8.950 248000 19.200 -0.275 19.475 ... ... 0
198 ... ... 8.050 0.175 8.225 250000 20.450 -0.300 20.750 ... ... 0
618 7.500 7.500 7.400 0.150 7.550 252000 21.750 -0.300 22.050 ... ... 0
125 ... ... 6.800 0.125 6.925 254000 23.075 -0.325 23.400 ... ... 0
4 ... ... 6.225 0.125 6.350 256000 24.475 -0.325 24.800 ... ... 0
24 ... ... 5.700 0.125 5.825 258000 25.900 -0.350 26.250 ... ... 0
865 ... ... 5.225 0.100 5.325 260000 27.375 -0.350 27.725 ... ... 0
268 ... ... 4.775 0.075 4.850 262000 28.875 -0.375 29.250 ... ... 0
0 ... ... 4.375 0.075 4.450 264000 30.425 -0.375 30.800 ... ... 0
0 ... ... 4 0.050 4.050 266000 32 -0.400 32.400 ... ... 0
0 ... ... 3.650 0.050 3.700 268000 33.625 -0.425 34.050 ... ... 0
135 ... ... 3.350 0.025 3.375 270000 35.275 -0.425 35.700 ... ... 0
0 ... ... 3.050 0.025 3.075 272000 36.950 -0.450 37.400 ... ... 0
0 ... ... 2.800 0 2.800 274000 38.650 -0.450 39.100 ... ... 0
0 ... ... 2.550 0 2.550 276000 40.400 -0.450 40.850 ... ... 0
0 ... ... 2.350 -0.025 2.325 278000 42.150 -0.450 42.600 ... ... 0
695 2.175 2.050 2.150 -0.025 2.125 280000 43.925 -0.475 44.400 ... ... 0
0 ... ... 1.950 0 1.950 282000 45.725 -0.475 46.200 ... ... 0
0 ... ... 1.800 -0.025 1.775 284000 47.550 -0.475 48.025 ... ... 0
0 ... ... 1.625 0 1.625 286000 49.375 -0.475 49.850 ... ... 0
25 ... ... 1.500 -0.025 1.475 288000 51.225 -0.500 51.725 ... ... 0
14 ... ... 1.375 -0.025 1.350 290000 53.100 -0.475 53.575 ... ... 0
0 ... ... 1.250 -0.025 1.225 292000 55 -0.475 55.475 ... ... 0
70 ... ... 1.150 -0.025 1.125 294000 56.900 -0.475 57.375 ... ... 0
0 ... ... 1.050 -0.025 1.025 296000 58.800 -0.475 59.275 ... ... 0
0 ... ... 0.950 -0.025 0.925 298000 60.725 -0.475 61.200 ... ... 0
1094 0.800 0.800 0.850 -0.050 0.800 300000 62.650 -0.475 63.125 ... ... 0
74 ... ... 0.800 -0.025 0.775 302000 64.600 -0.475 65.075 ... ... 0
0 ... ... 0.750 -0.025 0.725 304000 66.550 -0.475 67.025 ... ... 0
0 ... ... 0.675 -0.025 0.650 306000 68.525 -0.475 69 ... ... 0
108 ... ... 0.625 -0.025 0.600 308000 70.500 -0.475 70.975 ... ... 0
510 ... ... 0.575 -0.025 0.550 310000 72.475 -0.475 72.950 ... ... 0
0 ... ... 0.525 -0.025 0.500 312000 74.475 -0.475 74.950 ... ... 0
76 ... ... 0.500 -0.025 0.475 314000 76.475 -0.475 76.950 ... ... 0
0 ... ... 0.450 -0.025 0.425 316000 78.475 -0.475 78.950 ... ... 0
0 ... ... 0.425 -0.025 0.400 318000 80.475 -0.475 80.950 ... ... 0
0 ... ... 0.400 -0.025 0.375 320000 82.475 -0.475 82.950 ... ... 0
109 ... ... 0.350 -0.025 0.325 322000 84.475 -0.475 84.950 ... ... 0
83 ... ... 0.325 0 0.325 324000 86.475 -0.475 86.950 ... ... 0
76 ... ... 0.300 0 0.300 326000 88.475 -0.475 88.950 ... ... 0
0 ... ... 0.300 -0.025 0.275 328000 90.475 -0.475 90.950 ... ... 0
0 ... ... 0.275 -0.025 0.250 330000 92.475 -0.475 92.950 ... ... 0
0 ... ... 0.250 0 0.250 332000 94.475 -0.475 94.950 ... ... 0
0 ... ... 0.225 0 0.225 334000 96.475 -0.475 96.950 ... ... 0
84 ... ... 0.225 0 0.225 336000 98.475 -0.475 98.950 ... ... 0
0 ... ... 0.200 0 0.200 338000 100.475 -0.475 100.950 ... ... 0
0 ... ... 0.200 0 0.200 340000 102.475 -0.475 102.950 ... ... 0
0 ... ... 0.175 0 0.175 342000 104.475 -0.475 104.950 ... ... 0
0 ... ... 0.175 0 0.175 344000 106.475 -0.475 106.950 ... ... 0
0 ... ... 0.150 0.025 0.175 346000 108.475 -0.475 108.950 ... ... 0
0 ... ... 0.150 0 0.150 348000 110.475 -0.475 110.950 ... ... 0
0 ... ... 0.150 0 0.150 350000 112.475 -0.475 112.950 ... ... 0
0 ... ... 0.150 0 0.150 352000 114.475 ... ... ... ... 0
0 ... ... 0.125 0 0.125 354000 116.475 ... ... ... ... 0
0 ... ... 0.125 0 0.125 356000 118.475 ... ... ... ... 0
0 ... ... 0.125 0 0.125 360000 122.475 -0.475 122.950 ... ... 0
0 ... ... 0.100 0 0.100 370000 132.475 -0.475 132.950 ... ... 0
0 ... ... 0.075 0.025 0.100 380000 142.475 -0.475 142.950 ... ... 0
0 ... ... 0.075 0 0.075 390000 152.475 -0.475 152.950 ... ... 0
350 ... ... 0.075 0 0.075 400000 162.475 -0.475 162.950 ... ... 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.