DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 194.500
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 102.500 92000 0.013 ... ... ... ... 0
0 ... ... 98.500 2 100.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 2 98.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 2 96.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 2 94.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 2 92.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 2 90.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 2 88.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 2 86.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 2 84.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 2 82.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 2 80.500 114000 0.013 -0.013 0.025 ... ... 0
0 ... ... 76.500 2 78.500 116000 0.025 0 0.025 ... ... 0
0 ... ... 74.500 2 76.500 118000 0.025 0 0.025 ... ... 0
0 ... ... 72.500 2 74.500 120000 0.025 -0.025 0.050 ... ... 0
0 ... ... 70.500 2 72.500 122000 0.050 0 0.050 ... ... 0
0 ... ... 68.500 2 70.500 124000 0.050 -0.025 0.075 ... ... 0
0 ... ... 66.500 2 68.500 126000 0.075 0 0.075 ... ... 0
0 ... ... 64.500 2 66.500 128000 0.100 -0.025 0.125 ... ... 0
0 ... ... 62.500 2 64.500 130000 0.125 -0.025 0.150 ... ... 0
0 ... ... 60.500 2 62.500 132000 0.150 -0.025 0.175 ... ... 0
0 ... ... 58.500 2 60.500 134000 0.200 -0.025 0.225 ... ... 0
0 ... ... 56.500 2 58.500 136000 0.250 -0.050 0.300 ... ... 0
0 ... ... 54.500 2 56.500 138000 0.300 -0.050 0.350 ... ... 0
0 ... ... 52.500 2 54.500 140000 0.375 -0.075 0.450 ... ... 0
0 ... ... 50.550 1.950 52.500 142000 0.475 -0.075 0.550 ... ... 0
0 ... ... 48.600 1.950 50.550 144000 0.575 -0.075 0.650 ... ... 0
0 ... ... 46.700 1.925 48.625 146000 0.700 -0.100 0.800 ... ... 0
0 ... ... 44.825 1.900 46.725 148000 0.825 -0.125 0.950 ... ... 0
0 ... ... 43 1.875 44.875 150000 1 -0.125 1.125 ... ... 0
0 ... ... 41.200 1.825 43.025 152000 1.175 -0.150 1.325 ... ... 0
0 ... ... 39.425 1.800 41.225 154000 1.375 -0.175 1.550 ... ... 0
0 ... ... 37.675 1.800 39.475 156000 1.625 -0.200 1.825 ... ... 0
0 ... ... 35.975 1.775 37.750 158000 1.875 -0.225 2.100 ... ... 0
0 ... ... 34.325 1.725 36.050 160000 2.175 -0.250 2.425 ... ... 0
0 ... ... 32.700 1.700 34.400 162000 2.500 -0.275 2.775 ... ... 0
0 ... ... 31.125 1.650 32.775 164000 2.875 -0.300 3.175 ... ... 0
0 ... ... 29.575 1.625 31.200 166000 3.275 -0.325 3.600 ... ... 0
0 ... ... 28.075 1.575 29.650 168000 3.700 -0.375 4.075 ... ... 0
0 ... ... 26.625 1.550 28.175 170000 4.175 -0.425 4.600 ... ... 0
0 ... ... 25.225 1.500 26.725 172000 4.700 -0.450 5.150 ... ... 0
0 ... ... 23.850 1.475 25.325 174000 5.250 -0.500 5.750 ... ... 0
0 ... ... 22.525 1.425 23.950 176000 5.850 -0.550 6.400 ... ... 0
0 ... ... 21.275 1.375 22.650 178000 6.500 -0.575 7.075 ... ... 0
0 ... ... 20.050 1.325 21.375 180000 7.200 -0.625 7.825 ... ... 0
0 ... ... 18.875 1.275 20.150 182000 7.925 -0.675 8.600 ... ... 90
0 ... ... 17.750 1.225 18.975 184000 8.725 -0.700 9.425 ... ... 10
0 ... ... 16.650 1.200 17.850 186000 9.550 -0.750 10.300 ... ... 0
0 ... ... 15.625 1.150 16.775 188000 10.425 -0.800 11.225 ... ... 1
0 ... ... 14.625 1.125 15.750 190000 11.350 -0.850 12.200 ... ... 0
0 ... ... 13.700 1.050 14.750 192000 12.300 -0.900 13.200 ... ... 0
47 ... ... 12.800 1.025 13.825 194000 13.325 -0.950 14.275 ... ... 0
0 ... ... 11.950 0.975 12.925 196000 14.375 -1 15.375 ... ... 0
0 ... ... 11.150 0.925 12.075 198000 15.475 -1.050 16.525 ... ... 0
73 ... ... 10.375 0.875 11.250 200000 16.625 -1.075 17.700 ... ... 2
90 ... ... 9.650 0.850 10.500 202000 17.825 -1.100 18.925 ... ... 4
10 ... ... 8.975 0.775 9.750 204000 19.050 -1.150 20.200 ... ... 8
0 ... ... 8.325 0.750 9.075 206000 20.325 -1.200 21.525 ... ... 0
0 ... ... 7.700 0.725 8.425 208000 21.625 -1.250 22.875 ... ... 0
1 ... ... 7.150 0.675 7.825 210000 22.975 -1.275 24.250 ... ... 0
0 ... ... 6.600 0.650 7.250 212000 24.350 -1.325 25.675 ... ... 0
0 ... ... 6.100 0.600 6.700 214000 25.775 -1.375 27.150 ... ... 0
0 ... ... 5.625 0.575 6.200 216000 27.250 -1.375 28.625 ... ... 4
0 ... ... 5.200 0.525 5.725 218000 28.725 -1.425 30.150 ... ... 0
8 ... ... 4.775 0.500 5.275 220000 30.250 -1.450 31.700 ... ... 0
2 ... ... 4.400 0.475 4.875 222000 31.800 -1.500 33.300 ... ... 5
0 ... ... 4.050 0.425 4.475 224000 33.375 -1.525 34.900 ... ... 4
0 ... ... 3.725 0.400 4.125 226000 35 -1.550 36.550 ... ... 0
0 ... ... 3.400 0.400 3.800 228000 36.625 -1.600 38.225 ... ... 0
0 ... ... 3.125 0.350 3.475 230000 38.300 -1.600 39.900 ... ... 0
0 ... ... 2.850 0.350 3.200 232000 39.975 -1.650 41.625 ... ... 0
4 ... ... 2.625 0.300 2.925 234000 41.700 -1.650 43.350 ... ... 0
0 ... ... 2.400 0.275 2.675 236000 43.425 -1.700 45.125 ... ... 0
0 ... ... 2.175 0.275 2.450 238000 45.175 -1.725 46.900 ... ... 0
0 ... ... 2 0.250 2.250 240000 46.950 -1.750 48.700 ... ... 0
0 ... ... 1.825 0.225 2.050 242000 48.750 -1.750 50.500 ... ... 0
5 ... ... 1.650 0.225 1.875 244000 50.550 -1.800 52.350 ... ... 0
4 ... ... 1.500 0.200 1.700 246000 52.400 -1.800 54.200 ... ... 0
0 ... ... 1.375 0.175 1.550 248000 54.225 -1.850 56.075 ... ... 0
20 ... ... 1.250 0.175 1.425 250000 56.100 -1.850 57.950 ... ... 0
0 ... ... 1.125 0.175 1.300 252000 57.975 -1.875 59.850 ... ... 0
0 ... ... 1.025 0.150 1.175 254000 59.875 -1.875 61.750 ... ... 0
0 ... ... 0.925 0.150 1.075 256000 61.775 -1.900 63.675 ... ... 0
0 ... ... 0.850 0.125 0.975 258000 63.700 -1.925 65.625 ... ... 0
0 ... ... 0.775 0.100 0.875 260000 65.625 -1.950 67.575 ... ... 0
0 ... ... 0.700 0.100 0.800 262000 67.575 -1.950 69.525 ... ... 0
0 ... ... 0.625 0.100 0.725 264000 69.550 -1.950 71.500 ... ... 0
0 ... ... 0.575 0.075 0.650 266000 71.525 -1.975 73.500 ... ... 0
0 ... ... 0.525 0.075 0.600 268000 73.500 -2 75.500 ... ... 0
0 ... ... 0.475 0.050 0.525 270000 75.500 -2 77.500 ... ... 0
0 ... ... 0.425 0.050 0.475 272000 77.500 -2 79.500 ... ... 0
0 ... ... 0.375 0.075 0.450 274000 79.500 -2 81.500 ... ... 0
0 ... ... 0.350 0.050 0.400 276000 81.500 -2 83.500 ... ... 0
0 ... ... 0.300 0.050 0.350 278000 83.500 -2 85.500 ... ... 0
0 ... ... 0.275 0.050 0.325 280000 85.500 -2 87.500 ... ... 0
0 ... ... 0.250 0.050 0.300 282000 87.500 -2 89.500 ... ... 0
0 ... ... 0.225 0.025 0.250 284000 89.500 -2 91.500 ... ... 0
0 ... ... 0.200 0.025 0.225 286000 91.500 -2 93.500 ... ... 0
0 ... ... 0.175 0.050 0.225 288000 93.500 -2 95.500 ... ... 0
0 ... ... 0.175 0.025 0.200 290000 95.500 -2 97.500 ... ... 0
0 ... ... 0.150 0.025 0.175 292000 97.500 -2 99.500 ... ... 0
0 ... ... 0.125 0.025 0.150 294000 99.500 -2 101.500 ... ... 0
0 ... ... 0.125 0.025 0.150 296000 101.500 -2 103.500 ... ... 0
0 ... ... 0.100 0.025 0.125 298000 103.500 -2 105.500 ... ... 0
0 ... ... 0.100 0.025 0.125 300000 105.500 -2 107.500 ... ... 0
0 ... ... 0.075 0.025 0.100 302000 107.500 -2 109.500 ... ... 0
0 ... ... 0.075 0.025 0.100 304000 109.500 -2 111.500 ... ... 0
0 ... ... 0.075 0 0.075 306000 111.500 -2 113.500 ... ... 0
0 ... ... 0.050 0.025 0.075 308000 113.500 -2 115.500 ... ... 0
0 ... ... 0.050 0.025 0.075 310000 115.500 -2 117.500 ... ... 0
0 ... ... 0.050 0 0.050 312000 117.500 -2 119.500 ... ... 0
0 ... ... 0.050 0 0.050 314000 119.500 -2 121.500 ... ... 0
0 ... ... 0.050 0 0.050 316000 121.500 -2 123.500 ... ... 0
0 ... ... 0.025 0.025 0.050 318000 123.500 -2 125.500 ... ... 0
0 ... ... 0.025 0.025 0.050 320000 125.500 -2 127.500 ... ... 0
0 ... ... 0.025 0 0.025 322000 127.500 -2 129.500 ... ... 0
0 ... ... 0.025 0 0.025 324000 129.500 -2 131.500 ... ... 0
0 ... ... 0.025 0 0.025 326000 131.500 -2 133.500 ... ... 0
0 ... ... 0.025 0 0.025 328000 133.500 -2 135.500 ... ... 0
0 ... ... 0.025 0 0.025 330000 135.500 -2 137.500 ... ... 0
0 ... ... 0.025 0 0.025 332000 137.500 -2 139.500 ... ... 0
0 ... ... 0.025 0 0.025 334000 139.500 -2 141.500 ... ... 0
0 ... ... 0.025 0 0.025 336000 141.500 -2 143.500 ... ... 0
0 ... ... 0.013 0.013 0.025 338000 143.500 -2 145.500 ... ... 0
0 ... ... 0.013 0.013 0.025 340000 145.500 -2 147.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 147.500 -2 149.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 149.500 -2 151.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 151.500 -2 153.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 153.500 -2 155.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 155.500 -2 157.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 157.500 -2 159.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 159.500 -2 161.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 161.500 -2 163.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 163.500 -2 165.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 165.500 -2 167.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 167.500 -2 169.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 169.500 -2 171.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 171.500 -2 173.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 173.500 -2 175.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 175.500 -2 177.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 177.500 -2 179.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 179.500 -2 181.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 181.500 -2 183.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 183.500 -2 185.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 185.500 -2 187.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 187.500 -2 189.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 189.500 -2 191.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 191.500 -2 193.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 193.500 -2 195.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 195.500 -2 197.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 197.500 -2 199.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 199.500 -2 201.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 201.500 -2 203.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 203.500 -2 205.500 ... ... 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.