DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.475
Expiration Date: 12/06/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 101.975 -0.450 101.525 86000 0.013 0 0.013 ... ... 0
0 ... ... 99.975 -0.450 99.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 97.975 -0.450 97.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 95.975 -0.450 95.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 93.975 -0.450 93.525 94000 0.013 0 0.013 ... ... 75
0 ... ... 91.975 -0.450 91.525 96000 0.013 0 0.013 ... ... 150
0 ... ... 89.975 -0.450 89.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 87.975 -0.450 87.525 100000 0.013 0 0.013 ... ... 4
0 ... ... 85.975 -0.450 85.525 102000 0.013 0 0.013 ... ... 0
0 ... ... 83.975 -0.450 83.525 104000 0.013 0 0.013 ... ... 75
0 ... ... 81.975 -0.450 81.525 106000 0.013 0 0.013 ... ... 40
0 ... ... 79.975 -0.450 79.525 108000 0.013 0 0.013 ... ... 0
0 ... ... 77.975 -0.450 77.525 110000 0.013 0 0.013 ... ... 0
0 ... ... 75.975 -0.450 75.525 112000 0.013 0 0.013 ... ... 0
0 ... ... 73.975 -0.450 73.525 114000 0.013 0 0.013 ... ... 0
0 ... ... 71.975 -0.450 71.525 116000 0.013 0 0.013 ... ... 112
0 ... ... 69.975 -0.450 69.525 118000 0.013 0 0.013 ... ... 75
0 ... ... 67.975 -0.450 67.525 120000 0.013 0 0.013 ... ... 37
0 ... ... 65.975 -0.450 65.525 122000 0.013 0 0.013 ... ... 0
0 ... ... 63.975 -0.450 63.525 124000 0.013 0 0.013 ... ... 128
0 ... ... 61.975 -0.450 61.525 126000 0.013 0 0.013 ... ... 72
0 ... ... 59.975 -0.450 59.525 128000 0.013 0 0.013 ... ... 111
0 ... ... 57.975 -0.450 57.525 130000 0.013 0 0.013 ... ... 110
0 ... ... 56.975 -0.450 56.525 131000 0.013 0 0.013 ... ... 0
0 ... ... 55.975 -0.450 55.525 132000 0.013 0 0.013 ... ... 150
0 ... ... 54.975 -0.450 54.525 133000 0.013 0 0.013 ... ... 0
0 ... ... 53.975 -0.450 53.525 134000 0.013 0 0.013 ... ... 31
0 ... ... 52.975 -0.450 52.525 135000 0.013 0 0.013 ... ... 4
0 ... ... 51.975 -0.450 51.525 136000 0.013 0 0.013 ... ... 117
0 ... ... 50.975 -0.450 50.525 137000 0.013 0 0.013 ... ... 44
0 ... ... 49.975 -0.450 49.525 138000 0.013 0 0.013 ... ... 6
0 ... ... 48.975 -0.450 48.525 139000 0.013 0 0.013 ... ... 120
0 ... ... 47.975 -0.450 47.525 140000 0.013 0 0.013 ... ... 372
0 ... ... 46.975 -0.450 46.525 141000 0.013 0 0.013 ... ... 0
3 ... ... 45.975 -0.450 45.525 142000 0.013 0 0.013 ... ... 138
0 ... ... 44.975 -0.450 44.525 143000 0.013 0 0.013 ... ... 82
0 ... ... 43.975 -0.450 43.525 144000 0.013 0 0.013 ... ... 99
0 ... ... 42.975 -0.450 42.525 145000 0.013 0 0.013 ... ... 60
0 ... ... 41.975 -0.450 41.525 146000 0.013 0 0.013 ... ... 651
0 ... ... 40.975 -0.450 40.525 147000 0.013 0 0.013 ... ... 95
0 ... ... 39.975 -0.450 39.525 148000 0.013 0 0.013 ... ... 67
0 ... ... 38.975 -0.450 38.525 149000 0.013 0 0.013 ... ... 56
0 ... ... 37.975 -0.450 37.525 150000 0.013 0 0.013 ... ... 456
0 ... ... 36.975 -0.450 36.525 151000 0.013 0 0.013 ... ... 267
0 ... ... 35.975 -0.450 35.525 152000 0.013 0 0.013 ... ... 410
0 ... ... 34.975 -0.450 34.525 153000 0.013 0 0.013 ... ... 163
0 ... ... 33.975 -0.450 33.525 154000 0.013 0 0.013 ... ... 469
1 ... ... 32.975 -0.450 32.525 155000 0.013 0 0.013 ... ... 406
0 ... ... 31.975 -0.450 31.525 156000 0.013 0 0.013 ... ... 355
5 ... ... 30.975 -0.450 30.525 157000 0.013 0 0.013 ... ... 190
6 ... ... 29.975 -0.450 29.525 158000 0.013 0 0.013 ... ... 480
0 ... ... 28.975 -0.450 28.525 159000 0.013 0 0.013 ... ... 393
3 ... ... 27.975 -0.450 27.525 160000 0.013 0 0.013 ... ... 1019
0 ... ... 26.975 -0.450 26.525 161000 0.013 0 0.013 ... ... 312
4 ... ... 25.975 -0.450 25.525 162000 0.013 0 0.013 ... ... 983
9 ... ... 24.975 -0.450 24.525 163000 0.013 0 0.013 ... ... 464
4 ... ... 23.975 -0.450 23.525 164000 0.013 0 0.013 ... ... 1583
28 ... ... 22.975 -0.450 22.525 165000 0.013 0 0.013 ... ... 1250
18 ... ... 21.975 -0.450 21.525 166000 0.013 0 0.013 0.013 0.013 1227
5 ... ... 20.975 -0.450 20.525 167000 0.013 0 0.013 ... ... 516
6 ... ... 19.975 -0.450 19.525 168000 0.013 0 0.013 ... ... 1762
3 ... ... 18.975 -0.450 18.525 169000 0.013 -0.012 0.025 ... ... 770
18 ... ... 17.975 -0.450 17.525 170000 0.013 0 0.013 0.013 0.013 2885
2 ... ... 16.975 -0.450 16.525 171000 0.013 -0.012 0.025 ... ... 504
240 ... ... 15.975 -0.450 15.525 172000 0.025 0.012 0.013 0.025 0.025 1424
49 ... ... 15 -0.475 14.525 173000 0.013 -0.012 0.025 ... ... 555
402 ... ... 14 -0.475 13.525 174000 0.013 -0.012 0.025 ... ... 1747
270 ... ... 13 -0.475 12.525 175000 0.013 -0.012 0.025 ... ... 4380
340 ... ... 12 -0.475 11.525 176000 0.013 -0.012 0.025 0.025 0.025 2301
275 ... ... 11 -0.475 10.525 177000 0.013 -0.012 0.025 0.025 0.025 1037
1048 10.075 10.075 9.550 0.525 10.075 178000 0.025 -0.025 0.050 0.025 0.025 2705
186 8.750 8.750 9.025 -0.475 8.550 179000 0.025 -0.025 0.050 0.025 0.025 1469
2048 8.675 8.675 7.550 1.125 8.675 180000 0.025 0 0.025 0.025 0.025 5147
229 7 7 6.550 0.450 7 181000 0.025 0 0.025 0.025 0.025 1015
1278 6.550 6.550 5.575 0.975 6.550 182000 0.013 -0.037 0.050 0.050 0.013 3182
1623 5.450 5.450 4.600 0.850 5.450 183000 0.050 -0.025 0.075 0.050 0.050 1644
3061 4.650 4.400 3.625 0.875 4.500 184000 0.050 -0.050 0.100 0.075 0.025 4271
3132 3.675 3.475 2.700 0.850 3.550 185000 0.050 -0.125 0.175 0.075 0.050 3314
3581 2.675 2.350 1.825 0.525 2.350 186000 0.125 -0.175 0.300 0.250 0.075 3982
2368 1.825 1.650 1.100 0.625 1.725 187000 0.250 -0.325 0.575 0.400 0.200 3641
2832 1.100 0.875 0.575 0.325 0.900 188000 0.575 -0.475 1.050 0.600 0.400 5526
2090 0.525 0.325 0.275 0.150 0.425 189000 0.975 -0.775 1.750 1.250 0.975 2175
3694 0.250 0.175 0.125 0.050 0.175 190000 1.975 -0.625 2.600 1.975 1.975 1452
1833 0.125 0.075 0.075 0 0.075 191000 3.550 0.375 3.175 ... ... 33
2528 0.075 0.050 0.050 0.025 0.075 192000 4.525 0.425 4.100 ... ... 236
2409 0.050 0.025 0.025 0 0.025 193000 5.500 0.425 5.075 ... ... 47
1814 0.025 0.025 0.025 0 0.025 194000 6.475 0.425 6.050 ... ... 258
1146 0.013 0.013 0.013 0 0.013 195000 7.475 0.425 7.050 ... ... 33
1890 0.025 0.025 0.025 -0.012 0.013 196000 8.475 0.425 8.050 ... ... 24
1015 ... ... 0.013 0 0.013 197000 9.475 0.450 9.025 ... ... 108
916 ... ... 0.013 0 0.013 198000 10.475 0.450 10.025 ... ... 8
522 ... ... 0.013 0 0.013 199000 11.475 0.450 11.025 ... ... 6
1990 ... ... 0.013 0 0.013 200000 12.475 0.450 12.025 ... ... 3
142 ... ... 0.013 0 0.013 201000 13.475 0.450 13.025 ... ... 0
845 ... ... 0.013 0 0.013 202000 14.475 0.450 14.025 ... ... 0
138 ... ... 0.013 0 0.013 203000 15.475 0.450 15.025 ... ... 3
549 ... ... 0.013 0 0.013 204000 16.475 0.450 16.025 ... ... 0
617 ... ... 0.013 0 0.013 205000 17.475 0.450 17.025 ... ... 0
380 ... ... 0.013 0 0.013 206000 18.475 0.450 18.025 ... ... 0
178 ... ... 0.013 0 0.013 207000 19.475 0.450 19.025 ... ... 0
250 ... ... 0.013 0 0.013 208000 20.475 0.450 20.025 ... ... 0
157 ... ... 0.013 0 0.013 209000 21.475 0.450 21.025 ... ... 0
1322 ... ... 0.013 0 0.013 210000 22.475 0.450 22.025 ... ... 50
32 ... ... 0.013 0 0.013 211000 23.475 0.450 23.025 ... ... 1
175 ... ... 0.013 0 0.013 212000 24.475 0.450 24.025 ... ... 0
104 ... ... 0.013 0 0.013 213000 25.475 0.450 25.025 ... ... 0
62 ... ... 0.013 0 0.013 214000 26.475 0.450 26.025 ... ... 0
432 ... ... 0.013 0 0.013 215000 27.475 0.450 27.025 ... ... 0
84 ... ... 0.013 0 0.013 216000 28.475 0.450 28.025 ... ... 0
62 ... ... 0.013 0 0.013 217000 29.475 0.450 29.025 ... ... 0
194 ... ... 0.013 0 0.013 218000 30.475 0.450 30.025 ... ... 0
20 ... ... 0.013 0 0.013 219000 31.475 0.450 31.025 ... ... 0
154 ... ... 0.013 0 0.013 220000 32.475 0.450 32.025 ... ... 0
0 ... ... 0.013 0 0.013 221000 33.475 0.450 33.025 ... ... 0
14 ... ... 0.013 0 0.013 222000 34.475 0.450 34.025 ... ... 0
191 ... ... 0.013 0 0.013 223000 35.475 0.450 35.025 ... ... 0
76 ... ... 0.013 0 0.013 224000 36.475 0.450 36.025 ... ... 0
14 ... ... 0.013 0 0.013 225000 37.475 0.450 37.025 ... ... 0
0 ... ... 0.013 0 0.013 226000 38.475 0.450 38.025 ... ... 0
80 ... ... 0.013 0 0.013 227000 39.475 0.450 39.025 ... ... 0
119 ... ... 0.013 0 0.013 228000 40.475 0.450 40.025 ... ... 0
75 ... ... 0.013 0 0.013 229000 41.475 0.450 41.025 ... ... 0
1071 ... ... 0.013 0 0.013 230000 42.475 0.450 42.025 ... ... 0
0 ... ... 0.013 0 0.013 231000 43.475 0.450 43.025 ... ... 0
0 ... ... 0.013 0 0.013 232000 44.475 0.450 44.025 ... ... 0
0 ... ... 0.013 0 0.013 233000 45.475 0.450 45.025 ... ... 0
0 ... ... 0.013 0 0.013 234000 46.475 0.450 46.025 ... ... 0
0 ... ... 0.013 0 0.013 235000 47.475 0.450 47.025 ... ... 0
0 ... ... 0.013 0 0.013 236000 48.475 0.450 48.025 ... ... 0
28 ... ... 0.013 0 0.013 238000 50.475 0.450 50.025 ... ... 0
0 ... ... 0.013 0 0.013 240000 52.475 0.450 52.025 ... ... 0
0 ... ... 0.013 0 0.013 242000 54.475 0.450 54.025 ... ... 0
0 ... ... 0.013 0 0.013 244000 56.475 0.450 56.025 ... ... 0
0 ... ... 0.013 0 0.013 246000 58.475 0.450 58.025 ... ... 0
0 ... ... 0.013 0 0.013 248000 60.475 0.450 60.025 ... ... 0
2001 ... ... 0.013 0 0.013 250000 62.475 0.450 62.025 ... ... 0
0 ... ... 0.013 0 0.013 252000 64.475 0.450 64.025 ... ... 0
0 ... ... 0.013 0 0.013 254000 66.475 0.450 66.025 ... ... 0
0 ... ... 0.013 0 0.013 256000 68.475 0.450 68.025 ... ... 0
0 ... ... 0.013 0 0.013 258000 70.475 0.450 70.025 ... ... 0
0 ... ... 0.013 0 0.013 260000 72.475 0.450 72.025 ... ... 0
0 ... ... 0.013 0 0.013 262000 74.475 0.450 74.025 ... ... 0
0 ... ... 0.013 0 0.013 264000 76.475 0.450 76.025 ... ... 0
0 ... ... 0.013 0 0.013 266000 78.475 0.450 78.025 ... ... 0
0 ... ... 0.013 0 0.013 268000 80.475 0.450 80.025 ... ... 0
0 ... ... 0.013 0 0.013 270000 82.475 0.450 82.025 ... ... 0
0 ... ... 0.013 0 0.013 272000 84.475 0.450 84.025 ... ... 0
0 ... ... 0.013 0 0.013 274000 86.475 0.450 86.025 ... ... 0
40 ... ... 0.013 0 0.013 276000 88.475 0.450 88.025 ... ... 0
19 ... ... 0.013 0 0.013 278000 90.475 0.450 90.025 ... ... 0
0 ... ... 0.013 0 0.013 280000 92.475 0.450 92.025 ... ... 0
0 ... ... 0.013 0 0.013 282000 94.475 0.450 94.025 ... ... 0
0 ... ... 0.013 0 0.013 284000 96.475 0.450 96.025 ... ... 0
0 ... ... 0.013 0 0.013 286000 98.475 0.450 98.025 ... ... 0
0 ... ... 0.013 0 0.013 288000 100.475 0.450 100.025 ... ... 0
0 ... ... 0.013 0 0.013 290000 102.475 0.450 102.025 ... ... 0
0 ... ... 0.013 0 0.013 292000 104.475 0.450 104.025 ... ... 0
0 ... ... 0.013 0 0.013 294000 106.475 0.450 106.025 ... ... 0
0 ... ... 0.013 0 0.013 296000 108.475 0.450 108.025 ... ... 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.