DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 65.500
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 50.250 0.250 50.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 49.250 0.250 49.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 48.250 0.250 48.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 47.250 0.250 47.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 46.250 0.250 46.500 190000 0.013 0 0.013 ... ... 0
0 ... ... 45.250 0.250 45.500 200000 0.013 0 0.013 ... ... 0
0 ... ... 44.250 0.250 44.500 210000 0.013 0 0.013 ... ... 0
0 ... ... 43.250 0.250 43.500 220000 0.013 0 0.013 ... ... 0
0 ... ... 42.250 0.250 42.500 230000 0.013 0 0.013 ... ... 0
0 ... ... 41.250 0.250 41.500 240000 0.013 0 0.013 ... ... 0
0 ... ... 40.250 0.250 40.500 250000 0.013 0 0.013 ... ... 0
0 ... ... 39.250 0.250 39.500 260000 0.013 0 0.013 ... ... 0
0 ... ... 38.250 0.250 38.500 270000 0.013 0 0.013 ... ... 0
0 ... ... 37.250 0.250 37.500 280000 0.013 0 0.013 ... ... 0
0 ... ... 36.250 0.250 36.500 290000 0.013 0 0.013 ... ... 0
0 ... ... 35.250 0.250 35.500 300000 0.013 0 0.013 ... ... 0
0 ... ... 34.250 0.250 34.500 310000 0.013 0 0.013 ... ... 0
0 ... ... 33.250 0.250 33.500 320000 0.013 0 0.013 ... ... 0
0 ... ... 32.250 0.250 32.500 330000 0.013 0 0.013 ... ... 0
0 ... ... 31.250 0.250 31.500 340000 0.013 0 0.013 ... ... 0
0 ... ... 30.250 0.250 30.500 350000 0.013 0 0.013 ... ... 0
0 ... ... 29.250 0.250 29.500 360000 0.013 0 0.013 ... ... 0
22 ... ... 28.250 0.250 28.500 370000 0.013 0 0.013 ... ... 0
0 ... ... 27.250 0.250 27.500 380000 0.013 0 0.013 ... ... 0
0 ... ... 26.250 0.250 26.500 390000 0.013 0 0.013 ... ... 0
0 ... ... 25.250 0.250 25.500 400000 0.013 0 0.013 ... ... 0
0 ... ... 24.250 0.250 24.500 410000 0.013 0 0.013 ... ... 0
0 ... ... 23.250 0.250 23.500 420000 0.013 0 0.013 ... ... 0
0 ... ... 22.250 0.250 22.500 430000 0.013 0 0.013 ... ... 25
0 ... ... 21.750 0.250 22 435000 0.013 0 0.013 ... ... 0
0 ... ... 21.250 0.250 21.500 440000 0.013 0 0.013 ... ... 0
0 ... ... 20.750 0.250 21 445000 0.013 0 0.013 ... ... 0
0 ... ... 20.250 0.250 20.500 450000 0.013 0 0.013 ... ... 2
0 ... ... 19.750 0.250 20 455000 0.013 0 0.013 ... ... 0
0 ... ... 19.250 0.250 19.500 460000 0.013 0 0.013 ... ... 70
0 ... ... 18.750 0.250 19 465000 0.013 0 0.013 ... ... 0
0 ... ... 18.250 0.250 18.500 470000 0.013 0 0.013 ... ... 0
0 ... ... 17.750 0.250 18 475000 0.013 0 0.013 ... ... 0
0 ... ... 17.250 0.250 17.500 480000 0.013 0 0.013 ... ... 30
0 ... ... 16.750 0.250 17 485000 0.013 0 0.013 ... ... 0
0 ... ... 16.250 0.250 16.500 490000 0.013 0 0.013 ... ... 0
0 ... ... 15.750 0.250 16 495000 0.013 0 0.013 ... ... 0
0 ... ... 15.250 0.250 15.500 500000 0.013 0 0.013 ... ... 42
0 ... ... 14.750 0.250 15 505000 0.013 0 0.013 ... ... 0
0 ... ... 14.250 0.250 14.500 510000 0.013 0 0.013 ... ... 0
0 ... ... 13.750 0.250 14 515000 0.013 0 0.013 ... ... 0
25 ... ... 13.250 0.250 13.500 520000 0.013 0 0.013 ... ... 120
0 ... ... 12.750 0.250 13 525000 0.013 0 0.013 ... ... 0
0 ... ... 12.250 0.250 12.500 530000 0.013 0 0.013 ... ... 0
0 ... ... 11.750 0.250 12 535000 0.013 0 0.013 ... ... 0
0 ... ... 11.250 0.250 11.500 540000 0.013 0 0.013 ... ... 20
0 ... ... 10.750 0.250 11 545000 0.013 0 0.013 ... ... 0
0 ... ... 10.250 0.250 10.500 550000 0.013 0 0.013 ... ... 0
0 ... ... 9.750 0.250 10 555000 0.013 0 0.013 ... ... 0
126 ... ... 9.250 0.250 9.500 560000 0.013 0 0.013 ... ... 0
0 ... ... 8.750 0.250 9 565000 0.013 0 0.013 ... ... 0
10 ... ... 8.250 0.250 8.500 570000 0.013 0 0.013 ... ... 10
0 ... ... 7.750 0.250 8 575000 0.013 0 0.013 ... ... 0
20 ... ... 7.250 0.250 7.500 580000 0.013 0 0.013 ... ... 0
0 ... ... 6.750 0.250 7 585000 0.013 0 0.013 ... ... 0
0 ... ... 6.250 0.250 6.500 590000 0.013 0 0.013 ... ... 0
0 ... ... 5.750 0.250 6 595000 0.013 -0.013 0.025 ... ... 0
170 ... ... 5.275 0.225 5.500 600000 0.013 -0.013 0.025 ... ... 0
0 ... ... 4.775 0.225 5 605000 0.013 -0.038 0.050 ... ... 0
0 ... ... 4.325 0.175 4.500 610000 0.013 -0.063 0.075 ... ... 0
0 ... ... 3.850 0.150 4 615000 0.025 -0.100 0.125 ... ... 0
0 ... ... 3.400 0.125 3.525 620000 0.025 -0.150 0.175 ... ... 0
0 ... ... 2.975 0.075 3.050 625000 0.050 -0.200 0.250 ... ... 0
20 ... ... 2.575 0.025 2.600 630000 0.100 -0.250 0.350 ... ... 0
0 ... ... 2.200 -0.025 2.175 635000 0.175 -0.300 0.475 ... ... 0
0 ... ... 1.875 -0.100 1.775 640000 0.275 -0.350 0.625 ... ... 20
0 ... ... 1.550 -0.150 1.400 645000 0.400 -0.400 0.800 ... ... 0
0 ... ... 1.275 -0.175 1.100 650000 0.600 -0.425 1.025 ... ... 0
0 ... ... 1.025 -0.200 0.825 655000 0.825 -0.450 1.275 ... ... 0
0 ... ... 0.825 -0.225 0.600 660000 1.100 -0.475 1.575 ... ... 0
0 ... ... 0.650 -0.225 0.425 665000 1.425 -0.450 1.875 ... ... 0
0 ... ... 0.500 -0.225 0.275 670000 1.775 -0.450 2.225 ... ... 0
0 ... ... 0.375 -0.175 0.200 675000 2.175 -0.450 2.625 ... ... 0
0 ... ... 0.275 -0.150 0.125 680000 2.600 -0.425 3.025 ... ... 0
0 ... ... 0.200 -0.125 0.075 685000 3.075 -0.375 3.450 ... ... 0
0 ... ... 0.150 -0.100 0.050 690000 3.525 -0.350 3.875 ... ... 0
0 ... ... 0.100 -0.075 0.025 695000 4.025 -0.325 4.350 ... ... 0
20 ... ... 0.075 -0.050 0.025 700000 4.500 -0.300 4.800 ... ... 0
0 ... ... 0.050 -0.038 0.013 705000 5 -0.275 5.275 ... ... 0
0 ... ... 0.025 -0.013 0.013 710000 5.500 -0.275 5.775 ... ... 0
0 ... ... 0.025 -0.013 0.013 715000 6 -0.250 6.250 ... ... 0
0 ... ... 0.025 -0.013 0.013 720000 6.500 -0.250 6.750 ... ... 0
0 ... ... 0.013 0 0.013 725000 7 -0.250 7.250 ... ... 0
0 ... ... 0.013 0 0.013 730000 7.500 -0.250 7.750 ... ... 0
0 ... ... 0.013 0 0.013 735000 8 -0.250 8.250 ... ... 0
0 ... ... 0.013 0 0.013 740000 8.500 -0.250 8.750 ... ... 0
0 ... ... 0.013 0 0.013 745000 9 -0.250 9.250 ... ... 0
0 ... ... 0.013 0 0.013 750000 9.500 -0.250 9.750 ... ... 0
0 ... ... 0.013 0 0.013 755000 10 -0.250 10.250 ... ... 0
0 ... ... 0.013 0 0.013 760000 10.500 -0.250 10.750 ... ... 0
0 ... ... 0.013 0 0.013 765000 11 -0.250 11.250 ... ... 0
0 ... ... 0.013 0 0.013 770000 11.500 -0.250 11.750 ... ... 0
0 ... ... 0.013 0 0.013 775000 12 -0.250 12.250 ... ... 0
0 ... ... 0.013 0 0.013 780000 12.500 -0.250 12.750 ... ... 0
0 ... ... 0.013 0 0.013 785000 13 -0.250 13.250 ... ... 0
0 ... ... 0.013 0 0.013 790000 13.500 -0.250 13.750 ... ... 0
0 ... ... 0.013 0 0.013 795000 14 -0.250 14.250 ... ... 0
0 ... ... 0.013 0 0.013 800000 14.500 -0.250 14.750 ... ... 0
0 ... ... 0.013 0 0.013 805000 15 -0.250 15.250 ... ... 0
0 ... ... 0.013 0 0.013 810000 15.500 -0.250 15.750 ... ... 0
0 ... ... 0.013 0 0.013 815000 16 -0.250 16.250 ... ... 0
0 ... ... 0.013 0 0.013 820000 16.500 -0.250 16.750 ... ... 0
0 ... ... 0.013 0 0.013 825000 17 -0.250 17.250 ... ... 0
0 ... ... 0.013 0 0.013 830000 17.500 -0.250 17.750 ... ... 0
0 ... ... 0.013 0 0.013 835000 18 -0.250 18.250 ... ... 0
0 ... ... 0.013 0 0.013 840000 18.500 -0.250 18.750 ... ... 0
0 ... ... 0.013 0 0.013 845000 19 -0.250 19.250 ... ... 0
0 ... ... 0.013 0 0.013 850000 19.500 -0.250 19.750 ... ... 0
0 ... ... 0.013 0 0.013 855000 20 -0.250 20.250 ... ... 0
0 ... ... 0.013 0 0.013 860000 20.500 -0.250 20.750 ... ... 0
0 ... ... 0.013 0 0.013 865000 21 -0.250 21.250 ... ... 0
0 ... ... 0.013 0 0.013 870000 21.500 -0.250 21.750 ... ... 0
0 ... ... 0.013 0 0.013 875000 22 -0.250 22.250 ... ... 0
0 ... ... 0.013 0 0.013 880000 22.500 -0.250 22.750 ... ... 0
0 ... ... 0.013 0 0.013 885000 23 -0.250 23.250 ... ... 0
0 ... ... 0.013 0 0.013 890000 23.500 -0.250 23.750 ... ... 0
0 ... ... 0.013 0 0.013 900000 24.500 -0.250 24.750 ... ... 0
0 ... ... 0.013 0 0.013 910000 25.500 -0.250 25.750 ... ... 0
0 ... ... 0.013 0 0.013 920000 26.500 -0.250 26.750 ... ... 0
0 ... ... 0.013 0 0.013 930000 27.500 -0.250 27.750 ... ... 0
0 ... ... 0.013 0 0.013 940000 28.500 -0.250 28.750 ... ... 0
0 ... ... 0.013 0 0.013 950000 29.500 -0.250 29.750 ... ... 0
0 ... ... 0.013 0 0.013 960000 30.500 -0.250 30.750 ... ... 0
0 ... ... 0.013 0 0.013 970000 31.500 -0.250 31.750 ... ... 0
0 ... ... 0.013 0 0.013 980000 32.500 -0.250 32.750 ... ... 0
0 ... ... 0.013 0 0.013 990000 33.500 -0.250 33.750 ... ... 0
0 ... ... 0.013 0 0.013 1000000 34.500 -0.250 34.750 ... ... 0
0 ... ... 0.013 0 0.013 1010000 35.500 -0.250 35.750 ... ... 0
0 ... ... 0.013 0 0.013 1020000 36.500 -0.250 36.750 ... ... 0
0 ... ... 0.013 0 0.013 1030000 37.500 -0.250 37.750 ... ... 0
0 ... ... 0.013 0 0.013 1040000 38.500 -0.250 38.750 ... ... 0
0 ... ... 0.013 0 0.013 1050000 39.500 -0.250 39.750 ... ... 0
0 ... ... 0.013 0 0.013 1060000 40.500 -0.250 40.750 ... ... 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.