DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 203.975
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 ... ... ... ... 103.975 100000 0.013 ... ... ... ... 0
0 ... ... ... ... 101.975 102000 0.013 ... ... ... ... 0
0 ... ... 97 2.975 99.975 104000 0.013 0 0.013 ... ... 0
0 ... ... 95 2.975 97.975 106000 0.013 0 0.013 ... ... 0
0 ... ... 93 2.975 95.975 108000 0.013 0 0.013 ... ... 0
0 ... ... 91 2.975 93.975 110000 0.013 0 0.013 ... ... 0
0 ... ... 89 2.975 91.975 112000 0.013 0 0.013 ... ... 0
0 ... ... 87 2.975 89.975 114000 0.013 0 0.013 ... ... 0
0 ... ... 85 2.975 87.975 116000 0.013 0 0.013 ... ... 0
0 ... ... 83 2.975 85.975 118000 0.013 0 0.013 ... ... 0
0 ... ... 81 2.975 83.975 120000 0.025 0 0.025 ... ... 0
0 ... ... 79 2.975 81.975 122000 0.025 0 0.025 ... ... 0
0 ... ... 77 2.975 79.975 124000 0.025 0 0.025 ... ... 0
0 ... ... 75 2.975 77.975 126000 0.025 -0.025 0.050 ... ... 0
0 ... ... 73 2.975 75.975 128000 0.050 0 0.050 ... ... 0
0 ... ... 71 2.975 73.975 130000 0.050 -0.025 0.075 ... ... 0
0 ... ... 69 2.975 71.975 132000 0.075 -0.025 0.100 ... ... 0
0 ... ... 67 2.975 69.975 134000 0.100 -0.025 0.125 ... ... 0
0 ... ... 65 2.975 67.975 136000 0.125 -0.025 0.150 ... ... 0
0 ... ... 63 2.975 65.975 138000 0.150 -0.050 0.200 ... ... 0
0 ... ... 61 2.975 63.975 140000 0.200 -0.050 0.250 ... ... 0
0 ... ... 59 2.975 61.975 142000 0.250 -0.050 0.300 ... ... 0
0 ... ... 57 2.975 59.975 144000 0.300 -0.075 0.375 ... ... 0
0 ... ... 55.025 2.950 57.975 146000 0.375 -0.075 0.450 ... ... 0
0 ... ... 53.050 2.925 55.975 148000 0.450 -0.100 0.550 ... ... 0
0 ... ... 51.125 2.900 54.025 150000 0.550 -0.100 0.650 ... ... 0
0 ... ... 49.225 2.875 52.100 152000 0.650 -0.125 0.775 ... ... 0
0 ... ... 47.350 2.825 50.175 154000 0.775 -0.150 0.925 ... ... 0
0 ... ... 45.500 2.800 48.300 156000 0.925 -0.175 1.100 ... ... 0
0 ... ... 43.700 2.750 46.450 158000 1.075 -0.225 1.300 ... ... 0
0 ... ... 41.900 2.725 44.625 160000 1.275 -0.250 1.525 ... ... 0
0 ... ... 40.150 2.700 42.850 162000 1.475 -0.275 1.750 ... ... 0
0 ... ... 38.450 2.650 41.100 164000 1.725 -0.300 2.025 ... ... 0
0 ... ... 36.750 2.625 39.375 166000 2 -0.350 2.350 ... ... 0
0 ... ... 35.100 2.575 37.675 168000 2.300 -0.375 2.675 ... ... 0
0 ... ... 33.500 2.525 36.025 170000 2.625 -0.425 3.050 ... ... 0
0 ... ... 31.925 2.475 34.400 172000 2.975 -0.475 3.450 ... ... 0
0 ... ... 30.400 2.425 32.825 174000 3.375 -0.525 3.900 ... ... 0
0 ... ... 28.925 2.350 31.275 176000 3.800 -0.575 4.375 ... ... 25
0 ... ... 27.475 2.300 29.775 178000 4.275 -0.625 4.900 ... ... 0
0 ... ... 26.075 2.250 28.325 180000 4.800 -0.675 5.475 ... ... 0
0 ... ... 24.700 2.200 26.900 182000 5.350 -0.725 6.075 ... ... 0
0 ... ... 23.400 2.125 25.525 184000 5.925 -0.800 6.725 ... ... 0
0 ... ... 22.125 2.075 24.200 186000 6.575 -0.850 7.425 ... ... 0
0 ... ... 20.900 2 22.900 188000 7.250 -0.900 8.150 ... ... 0
0 ... ... 19.725 1.950 21.675 190000 7.975 -0.975 8.950 ... ... 0
0 ... ... 18.600 1.875 20.475 192000 8.725 -1.050 9.775 ... ... 26
0 ... ... 17.500 1.825 19.325 194000 9.550 -1.100 10.650 ... ... 0
0 ... ... 16.450 1.750 18.200 196000 10.400 -1.150 11.550 ... ... 5
0 ... ... 15.450 1.700 17.150 198000 11.300 -1.225 12.525 ... ... 0
0 ... ... 14.500 1.625 16.125 200000 12.225 -1.300 13.525 ... ... 0
0 ... ... 13.600 1.550 15.150 202000 13.225 -1.350 14.575 ... ... 0
0 ... ... 12.725 1.500 14.225 204000 14.250 -1.425 15.675 ... ... 0
0 ... ... 11.900 1.425 13.325 206000 15.325 -1.475 16.800 ... ... 0
0 ... ... 11.125 1.350 12.475 208000 16.425 -1.550 17.975 ... ... 0
0 ... ... 10.375 1.300 11.675 210000 17.575 -1.625 19.200 ... ... 0
0 ... ... 9.675 1.250 10.925 212000 18.775 -1.675 20.450 ... ... 0
26 ... ... 9 1.200 10.200 214000 20.025 -1.725 21.750 ... ... 0
25 ... ... 8.375 1.125 9.500 216000 21.300 -1.775 23.075 ... ... 4
0 ... ... 7.800 1.050 8.850 218000 22.600 -1.850 24.450 ... ... 0
5 ... ... 7.225 1.025 8.250 220000 23.950 -1.900 25.850 ... ... 0
0 ... ... 6.700 0.975 7.675 222000 25.350 -1.950 27.300 ... ... 6
0 ... ... 6.225 0.900 7.125 224000 26.750 -2.025 28.775 ... ... 0
0 ... ... 5.750 0.850 6.600 226000 28.200 -2.075 30.275 ... ... 0
0 ... ... 5.325 0.800 6.125 228000 29.700 -2.125 31.825 ... ... 0
0 ... ... 4.925 0.750 5.675 230000 31.200 -2.175 33.375 ... ... 30
5 ... ... 4.550 0.700 5.250 232000 32.750 -2.225 34.975 ... ... 0
4 ... ... 4.200 0.650 4.850 234000 34.325 -2.275 36.600 ... ... 0
0 ... ... 3.850 0.625 4.475 236000 35.925 -2.300 38.225 ... ... 0
0 ... ... 3.550 0.600 4.150 238000 37.550 -2.350 39.900 ... ... 0
0 ... ... 3.275 0.550 3.825 240000 39.200 -2.400 41.600 ... ... 0
1 ... ... 3 0.525 3.525 242000 40.875 -2.425 43.300 ... ... 0
5 ... ... 2.750 0.500 3.250 244000 42.575 -2.475 45.050 ... ... 21
20 ... ... 2.525 0.450 2.975 246000 44.300 -2.500 46.800 ... ... 0
0 ... ... 2.325 0.425 2.750 248000 46.050 -2.525 48.575 ... ... 6
21 ... ... 2.125 0.400 2.525 250000 47.800 -2.575 50.375 ... ... 21
19 ... ... 1.950 0.350 2.300 252000 49.575 -2.600 52.175 ... ... 25
0 ... ... 1.775 0.350 2.125 254000 51.375 -2.625 54 ... ... 0
0 ... ... 1.625 0.325 1.950 256000 53.200 -2.650 55.850 ... ... 10
0 ... ... 1.475 0.300 1.775 258000 55.025 -2.675 57.700 ... ... 0
20 ... ... 1.350 0.275 1.625 260000 56.875 -2.700 59.575 ... ... 0
0 ... ... 1.250 0.225 1.475 262000 58.725 -2.750 61.475 ... ... 0
21 ... ... 1.125 0.225 1.350 264000 60.600 -2.775 63.375 ... ... 0
0 ... ... 1.025 0.225 1.250 266000 62.500 -2.775 65.275 ... ... 0
0 ... ... 0.925 0.200 1.125 268000 64.400 -2.800 67.200 ... ... 0
2 ... ... 0.850 0.175 1.025 270000 66.300 -2.850 69.150 ... ... 0
0 ... ... 0.775 0.175 0.950 272000 68.225 -2.875 71.100 ... ... 0
0 ... ... 0.700 0.150 0.850 274000 70.175 -2.875 73.050 ... ... 0
0 ... ... 0.650 0.125 0.775 276000 72.125 -2.900 75.025 ... ... 0
0 ... ... 0.575 0.125 0.700 278000 74.075 -2.925 77 ... ... 0
0 ... ... 0.525 0.125 0.650 280000 76.050 -2.950 79 ... ... 0
0 ... ... 0.475 0.100 0.575 282000 78.025 -2.975 81 ... ... 0
0 ... ... 0.425 0.100 0.525 284000 80.025 -2.975 83 ... ... 0
0 ... ... 0.400 0.075 0.475 286000 82.025 -2.975 85 ... ... 0
0 ... ... 0.350 0.100 0.450 288000 84.025 -2.975 87 ... ... 0
0 ... ... 0.325 0.075 0.400 290000 86.025 -2.975 89 ... ... 0
0 ... ... 0.300 0.050 0.350 292000 88.025 -2.975 91 ... ... 0
0 ... ... 0.275 0.050 0.325 294000 90.025 -2.975 93 ... ... 0
0 ... ... 0.225 0.075 0.300 296000 92.025 -2.975 95 ... ... 0
0 ... ... 0.225 0.050 0.275 298000 94.025 -2.975 97 ... ... 0
0 ... ... 0.200 0.050 0.250 300000 96.025 -2.975 99 ... ... 0
0 ... ... 0.175 0.050 0.225 302000 98.025 -2.975 101 ... ... 0
0 ... ... 0.150 0.050 0.200 304000 100.025 -2.975 103 ... ... 0
0 ... ... 0.150 0.025 0.175 306000 102.025 -2.975 105 ... ... 0
0 ... ... 0.125 0.025 0.150 308000 104.025 -2.975 107 ... ... 0
0 ... ... 0.125 0.025 0.150 310000 106.025 -2.975 109 ... ... 0
0 ... ... 0.100 0.025 0.125 312000 108.025 -2.975 111 ... ... 0
0 ... ... 0.100 0.025 0.125 314000 110.025 -2.975 113 ... ... 0
0 ... ... 0.075 0.025 0.100 316000 112.025 -2.975 115 ... ... 0
0 ... ... 0.075 0.025 0.100 318000 114.025 -2.975 117 ... ... 0
0 ... ... 0.075 0.025 0.100 320000 116.025 -2.975 119 ... ... 0
0 ... ... 0.050 0.025 0.075 322000 118.025 -2.975 121 ... ... 0
0 ... ... 0.050 0.025 0.075 324000 120.025 -2.975 123 ... ... 0
0 ... ... 0.050 0.025 0.075 326000 122.025 -2.975 125 ... ... 0
0 ... ... 0.050 0 0.050 328000 124.025 -2.975 127 ... ... 0
0 ... ... 0.050 0 0.050 330000 126.025 -2.975 129 ... ... 0
0 ... ... 0.025 0.025 0.050 332000 128.025 -2.975 131 ... ... 0
0 ... ... 0.025 0.025 0.050 334000 130.025 -2.975 133 ... ... 0
0 ... ... 0.025 0.025 0.050 336000 132.025 -2.975 135 ... ... 0
0 ... ... 0.025 0 0.025 338000 134.025 -2.975 137 ... ... 0
0 ... ... 0.025 0 0.025 340000 136.025 -2.975 139 ... ... 0
0 ... ... 0.025 0 0.025 342000 138.025 -2.975 141 ... ... 0
0 ... ... 0.025 0 0.025 344000 140.025 -2.975 143 ... ... 0
0 ... ... 0.025 0 0.025 346000 142.025 -2.975 145 ... ... 0
0 ... ... 0.025 0 0.025 348000 144.025 -2.975 147 ... ... 0
0 ... ... 0.025 0 0.025 350000 146.025 -2.975 149 ... ... 0
0 ... ... 0.025 0 0.025 352000 148.025 -2.975 151 ... ... 0
0 ... ... 0.013 0.013 0.025 354000 150.025 -2.975 153 ... ... 0
0 ... ... 0.013 0.013 0.025 356000 152.025 -2.975 155 ... ... 0
0 ... ... 0.013 0 0.013 358000 154.025 -2.975 157 ... ... 0
0 ... ... 0.013 0 0.013 360000 156.025 -2.975 159 ... ... 0
0 ... ... 0.013 0 0.013 362000 158.025 -2.975 161 ... ... 0
0 ... ... 0.013 0 0.013 364000 160.025 -2.975 163 ... ... 0
0 ... ... 0.013 0 0.013 366000 162.025 -2.975 165 ... ... 0
0 ... ... 0.013 0 0.013 368000 164.025 -2.975 167 ... ... 0
0 ... ... 0.013 0 0.013 370000 166.025 -2.975 169 ... ... 0
0 ... ... 0.013 0 0.013 372000 168.025 -2.975 171 ... ... 0
0 ... ... 0.013 0 0.013 374000 170.025 -2.975 173 ... ... 0
0 ... ... 0.013 0 0.013 376000 172.025 -2.975 175 ... ... 0
0 ... ... 0.013 0 0.013 378000 174.025 -2.975 177 ... ... 0
0 ... ... 0.013 0 0.013 380000 176.025 -2.975 179 ... ... 0
0 ... ... 0.013 0 0.013 382000 178.025 -2.975 181 ... ... 0
0 ... ... 0.013 0 0.013 384000 180.025 -2.975 183 ... ... 0
0 ... ... 0.013 0 0.013 386000 182.025 -2.975 185 ... ... 0
0 ... ... 0.013 0 0.013 388000 184.025 -2.975 187 ... ... 0
0 ... ... 0.013 0 0.013 390000 186.025 -2.975 189 ... ... 0
0 ... ... 0.013 0 0.013 392000 188.025 -2.975 191 ... ... 0
0 ... ... 0.013 0 0.013 394000 190.025 -2.975 193 ... ... 0
0 ... ... 0.013 0 0.013 396000 192.025 -2.975 195 ... ... 0
0 ... ... 0.013 0 0.013 398000 194.025 -2.975 197 ... ... 0
0 ... ... 0.013 0 0.013 400000 196.025 -2.975 199 ... ... 0
0 ... ... 0.013 0 0.013 402000 198.025 -2.975 201 ... ... 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.