DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.950
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 116.950 120000 0.150 ... ... ... ... 0
0 ... ... 119 -4.050 114.950 122000 0.150 0 0.150 ... ... 0
0 ... ... 117 -4.050 112.950 124000 0.175 0 0.175 ... ... 0
0 ... ... 115 -4.050 110.950 126000 0.200 0.025 0.175 ... ... 0
0 ... ... 113 -4.050 108.950 128000 0.200 0 0.200 ... ... 0
0 ... ... 111 -4.050 106.950 130000 0.225 0 0.225 ... ... 0
0 ... ... 109 -4.050 104.950 132000 0.250 0 0.250 ... ... 0
0 ... ... 107 -4.050 102.950 134000 0.275 0 0.275 ... ... 0
0 ... ... 105 -4.050 100.950 136000 0.300 0 0.300 ... ... 0
0 ... ... 103 -4.050 98.950 138000 0.325 0 0.325 ... ... 0
0 ... ... 101 -4.050 96.950 140000 0.350 0 0.350 ... ... 0
0 ... ... 99 -4.050 94.950 142000 0.400 0.025 0.375 ... ... 0
0 ... ... 97 -4.050 92.950 144000 0.425 0.025 0.400 ... ... 0
0 ... ... 95 -4.050 90.950 146000 0.450 0.025 0.425 ... ... 0
0 ... ... 93 -4.050 88.950 148000 0.500 0.025 0.475 ... ... 0
0 ... ... 91 -4.050 86.950 150000 0.525 0.025 0.500 ... ... 0
0 ... ... 89 -4.050 84.950 152000 0.575 0.025 0.550 ... ... 0
0 ... ... 87 -4.050 82.950 154000 0.625 0.025 0.600 ... ... 0
0 ... ... 85 -4.050 80.950 156000 0.675 0.025 0.650 ... ... 0
0 ... ... 83 -4.050 78.950 158000 0.725 0.025 0.700 ... ... 0
0 ... ... 81 -4.025 76.975 160000 0.775 0.025 0.750 ... ... 0
0 ... ... 79 -4.025 74.975 162000 0.850 0.050 0.800 ... ... 0
0 ... ... 77.025 -4 73.025 164000 0.900 0.050 0.850 ... ... 0
0 ... ... 75.050 -4 71.050 166000 0.975 0.050 0.925 ... ... 0
0 ... ... 73.100 -4 69.100 168000 1.050 0.075 0.975 ... ... 0
0 ... ... 71.150 -4 67.150 170000 1.125 0.075 1.050 ... ... 0
0 ... ... 69.200 -3.975 65.225 172000 1.225 0.100 1.125 ... ... 0
0 ... ... 67.250 -3.950 63.300 174000 1.300 0.075 1.225 ... ... 0
0 ... ... 65.325 -3.950 61.375 176000 1.400 0.100 1.300 ... ... 0
0 ... ... 63.400 -3.925 59.475 178000 1.500 0.100 1.400 ... ... 0
0 ... ... 61.500 -3.900 57.600 180000 1.600 0.100 1.500 ... ... 0
0 ... ... 59.600 -3.900 55.700 182000 1.725 0.125 1.600 ... ... 0
0 ... ... 57.725 -3.900 53.825 184000 1.850 0.150 1.700 ... ... 0
0 ... ... 55.825 -3.850 51.975 186000 1.975 0.150 1.825 ... ... 0
0 ... ... 53.975 -3.850 50.125 188000 2.125 0.175 1.950 ... ... 0
0 ... ... 52.125 -3.825 48.300 190000 2.275 0.200 2.075 ... ... 0
0 ... ... 50.275 -3.800 46.475 192000 2.450 0.225 2.225 ... ... 0
0 ... ... 48.450 -3.775 44.675 194000 2.625 0.225 2.400 ... ... 0
0 ... ... 46.650 -3.750 42.900 196000 2.825 0.250 2.575 ... ... 0
0 ... ... 44.875 -3.725 41.150 198000 3.025 0.250 2.775 ... ... 0
0 ... ... 43.100 -3.700 39.400 200000 3.275 0.300 2.975 ... ... 0
0 ... ... 41.375 -3.675 37.700 202000 3.525 0.300 3.225 ... ... 0
0 ... ... 39.650 -3.625 36.025 204000 3.825 0.350 3.475 ... ... 0
0 ... ... 37.975 -3.600 34.375 206000 4.150 0.375 3.775 ... ... 0
0 ... ... 36.325 -3.550 32.775 208000 4.500 0.425 4.075 ... ... 0
0 ... ... 34.700 -3.525 31.175 210000 4.875 0.450 4.425 ... ... 0
0 ... ... 33.100 -3.450 29.650 212000 5.300 0.500 4.800 ... ... 0
0 ... ... 31.550 -3.400 28.150 214000 5.750 0.550 5.200 ... ... 0
0 ... ... 30.025 -3.350 26.675 216000 6.250 0.600 5.650 ... ... 0
0 ... ... 28.550 -3.300 25.250 218000 6.775 0.650 6.125 ... ... 0
0 ... ... 27.100 -3.225 23.875 220000 7.350 0.725 6.625 ... ... 0
0 ... ... 25.700 -3.175 22.525 222000 7.950 0.775 7.175 ... ... 0
0 ... ... 24.350 -3.100 21.250 224000 8.625 0.850 7.775 ... ... 0
0 ... ... 23.025 -3 20.025 226000 9.350 0.950 8.400 ... ... 2
0 ... ... 21.750 -2.925 18.825 228000 10.125 1.050 9.075 ... ... 0
0 ... ... 20.525 -2.825 17.700 230000 10.925 1.125 9.800 11.300 11 0
0 ... ... 19.300 -2.700 16.600 232000 11.775 1.225 10.550 ... ... 1
0 ... ... 18.150 -2.600 15.550 234000 12.675 1.350 11.325 ... ... 0
0 ... ... 17.050 -2.500 14.550 236000 13.625 1.450 12.175 13.800 13.800 0
0 ... ... 16 -2.425 13.575 238000 14.600 1.525 13.075 ... ... 4
0 ... ... 15 -2.325 12.675 240000 15.650 1.625 14.025 14 14 11
0 ... ... 14.025 -2.225 11.800 242000 16.725 1.725 15 ... ... 29
3 ... ... 13.075 -2.075 11 244000 17.850 1.850 16 ... ... 2
0 ... ... 12.150 -1.925 10.225 246000 19.025 2 17.025 ... ... 0
0 ... ... 11.275 -1.800 9.475 248000 20.250 2.150 18.100 ... ... 0
0 8.700 8.500 10.425 -1.625 8.800 250000 21.500 2.300 19.200 ... ... 0
0 ... ... 9.650 -1.500 8.150 252000 22.800 2.425 20.375 ... ... 0
0 ... ... 8.950 -1.400 7.550 254000 24.150 2.525 21.625 ... ... 0
0 ... ... 8.325 -1.350 6.975 256000 25.550 2.625 22.925 ... ... 0
0 ... ... 7.750 -1.300 6.450 258000 26.975 2.675 24.300 ... ... 0
3 ... ... 7.200 -1.250 5.950 260000 28.425 2.700 25.725 ... ... 0
0 ... ... 6.700 -1.200 5.500 262000 29.925 2.750 27.175 ... ... 0
0 ... ... 6.200 -1.125 5.075 264000 31.475 2.850 28.625 ... ... 0
0 ... ... 5.725 -1.050 4.675 266000 33.025 2.925 30.100 ... ... 0
0 ... ... 5.275 -0.975 4.300 268000 34.625 3 31.625 ... ... 0
0 ... ... 4.875 -0.925 3.950 270000 36.250 3.075 33.175 ... ... 0
0 ... ... 4.475 -0.850 3.625 272000 37.875 3.125 34.750 ... ... 0
0 ... ... 4.100 -0.800 3.300 274000 39.550 3.200 36.350 ... ... 0
0 ... ... 3.775 -0.750 3.025 276000 41.225 3.250 37.975 ... ... 0
0 ... ... 3.450 -0.675 2.775 278000 42.950 3.325 39.625 ... ... 0
0 ... ... 3.175 -0.650 2.525 280000 44.700 3.375 41.325 ... ... 0
0 ... ... 2.925 -0.600 2.325 282000 46.475 3.425 43.050 ... ... 0
0 ... ... 2.725 -0.575 2.150 284000 48.275 3.450 44.825 ... ... 0
0 ... ... 2.525 -0.525 2 286000 50.125 3.525 46.600 ... ... 0
0 ... ... 2.350 -0.475 1.875 288000 51.975 3.550 48.425 ... ... 0
0 ... ... 2.225 -0.475 1.750 290000 53.850 3.575 50.275 ... ... 0
0 ... ... 2.100 -0.450 1.650 292000 55.750 3.625 52.125 ... ... 0
0 ... ... 1.975 -0.425 1.550 294000 57.650 3.650 54 ... ... 0
0 ... ... 1.875 -0.400 1.475 296000 59.575 3.700 55.875 ... ... 0
0 ... ... 1.775 -0.375 1.400 298000 61.500 3.725 57.775 ... ... 0
0 ... ... 1.700 -0.375 1.325 300000 63.425 3.750 59.675 ... ... 0
0 ... ... 1.625 -0.350 1.275 302000 65.350 3.750 61.600 ... ... 0
0 ... ... 1.550 -0.325 1.225 304000 67.300 3.775 63.525 ... ... 0
0 ... ... 1.475 -0.325 1.150 306000 69.250 3.800 65.450 ... ... 0
0 ... ... 1.400 -0.300 1.100 308000 71.225 3.850 67.375 ... ... 0
0 ... ... 1.350 -0.300 1.050 310000 73.175 3.850 69.325 ... ... 0
0 ... ... 1.300 -0.275 1.025 312000 75.150 3.875 71.275 ... ... 0
0 ... ... 1.250 -0.275 0.975 314000 77.125 3.900 73.225 ... ... 0
0 ... ... 1.200 -0.275 0.925 316000 79.100 3.925 75.175 ... ... 0
0 ... ... 1.150 -0.250 0.900 318000 81.075 3.925 77.150 ... ... 0
0 ... ... 1.100 -0.225 0.875 320000 83.075 3.950 79.125 ... ... 0
0 ... ... 1.050 -0.225 0.825 322000 85.050 3.975 81.075 ... ... 0
0 ... ... 1.025 -0.225 0.800 324000 87.050 3.975 83.075 ... ... 0
0 ... ... 0.975 -0.200 0.775 326000 89.050 4 85.050 ... ... 0
0 ... ... 0.950 -0.200 0.750 328000 91.050 4.025 87.025 ... ... 0
0 ... ... 0.925 -0.200 0.725 330000 93.050 4.025 89.025 ... ... 0
0 ... ... 0.875 -0.175 0.700 332000 95.050 4.050 91 ... ... 0
0 ... ... 0.850 -0.175 0.675 334000 97.050 4.050 93 ... ... 0
0 ... ... 0.825 -0.175 0.650 336000 99.050 4.050 95 ... ... 0
0 ... ... 0.800 -0.175 0.625 338000 101.050 4.050 97 ... ... 0
0 ... ... 0.775 -0.150 0.625 340000 103.050 4.050 99 ... ... 0
0 ... ... 0.750 -0.150 0.600 342000 105.050 4.050 101 ... ... 0
0 ... ... 0.725 -0.150 0.575 344000 107.050 4.050 103 ... ... 0
0 ... ... 0.725 -0.150 0.575 346000 109.050 4.050 105 ... ... 0
0 ... ... 0.700 -0.150 0.550 348000 111.050 4.050 107 ... ... 0
0 ... ... 0.675 -0.125 0.550 350000 113.050 4.050 109 ... ... 0
0 ... ... 0.650 -0.125 0.525 352000 115.050 4.050 111 ... ... 0
0 ... ... 0.650 -0.125 0.525 354000 117.050 4.050 113 ... ... 0
0 ... ... 0.625 -0.125 0.500 356000 119.050 4.050 115 ... ... 0
0 ... ... 0.625 -0.125 0.500 358000 121.050 4.050 117 ... ... 0
0 ... ... 0.600 -0.125 0.475 360000 123.050 4.050 119 ... ... 0
0 ... ... 0.600 -0.125 0.475 362000 125.050 4.050 121 ... ... 0
0 ... ... 0.575 -0.125 0.450 364000 127.050 4.050 123 ... ... 0
0 ... ... 0.575 -0.125 0.450 366000 129.050 4.050 125 ... ... 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.