DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.875
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 130.825 2.050 132.875 86000 0.013 0 0.013 ... ... 0
0 ... ... 128.825 2.050 130.875 88000 0.013 0 0.013 ... ... 0
0 ... ... 126.825 2.050 128.875 90000 0.013 0 0.013 ... ... 0
0 ... ... 124.825 2.050 126.875 92000 0.013 0 0.013 ... ... 0
0 ... ... 122.825 2.050 124.875 94000 0.013 0 0.013 ... ... 18
0 ... ... 120.825 2.050 122.875 96000 0.013 0 0.013 ... ... 1
0 ... ... 118.825 2.050 120.875 98000 0.013 0 0.013 ... ... 15
0 ... ... 116.825 2.050 118.875 100000 0.013 0 0.013 ... ... 0
0 ... ... 114.825 2.050 116.875 102000 0.013 0 0.013 ... ... 0
0 ... ... 112.825 2.050 114.875 104000 0.013 0 0.013 ... ... 0
0 ... ... 110.825 2.050 112.875 106000 0.013 0 0.013 ... ... 46
0 ... ... 108.825 2.050 110.875 108000 0.013 0 0.013 ... ... 77
0 ... ... 106.825 2.050 108.875 110000 0.013 0 0.013 ... ... 1
0 ... ... 104.825 2.050 106.875 112000 0.013 0 0.013 ... ... 0
0 ... ... 102.825 2.050 104.875 114000 0.013 0 0.013 ... ... 0
0 ... ... 100.825 2.050 102.875 116000 0.013 0 0.013 ... ... 0
0 ... ... 98.825 2.050 100.875 118000 0.013 0 0.013 ... ... 0
0 ... ... 96.825 2.050 98.875 120000 0.013 0 0.013 ... ... 0
0 ... ... 94.825 2.050 96.875 122000 0.013 0 0.013 ... ... 50
0 ... ... 92.825 2.050 94.875 124000 0.013 0 0.013 ... ... 0
0 ... ... 90.825 2.050 92.875 126000 0.013 0 0.013 ... ... 37
0 ... ... 88.825 2.050 90.875 128000 0.013 0 0.013 ... ... 111
0 ... ... 86.825 2.050 88.875 130000 0.013 0 0.013 ... ... 156
0 ... ... 84.825 2.050 86.875 132000 0.013 0 0.013 ... ... 150
0 ... ... 82.825 2.050 84.875 134000 0.013 0 0.013 ... ... 0
0 ... ... 80.825 2.050 82.875 136000 0.013 0 0.013 ... ... 144
0 ... ... 78.825 2.050 80.875 138000 0.013 -0.012 0.025 ... ... 0
0 ... ... 76.825 2.050 78.875 140000 0.013 -0.012 0.025 ... ... 40
0 ... ... 75.825 2.050 77.875 141000 0.025 0 0.025 ... ... 4
0 ... ... 74.825 2.050 76.875 142000 0.025 0 0.025 ... ... 37
0 ... ... 73.825 2.050 75.875 143000 0.025 0 0.025 ... ... 4
0 ... ... 72.825 2.050 74.875 144000 0.025 0 0.025 ... ... 66
0 ... ... 71.825 2.050 73.875 145000 0.025 0 0.025 ... ... 24
0 ... ... 70.825 2.050 72.875 146000 0.025 0 0.025 ... ... 183
0 ... ... 69.825 2.050 71.875 147000 0.025 -0.025 0.050 ... ... 0
0 ... ... 68.825 2.050 70.875 148000 0.025 -0.025 0.050 ... ... 0
0 ... ... 67.825 2.050 69.875 149000 0.025 -0.025 0.050 ... ... 0
0 ... ... 66.825 2.050 68.875 150000 0.025 -0.025 0.050 ... ... 149
0 ... ... 65.825 2.050 67.875 151000 0.025 -0.025 0.050 ... ... 0
0 ... ... 64.825 2.050 66.875 152000 0.025 -0.025 0.050 ... ... 144
0 ... ... 63.825 2.050 65.875 153000 0.025 -0.025 0.050 ... ... 1
0 ... ... 62.825 2.050 64.875 154000 0.050 0 0.050 ... ... 171
0 ... ... 61.825 2.050 63.875 155000 0.050 0 0.050 ... ... 15
0 ... ... 60.825 2.050 62.875 156000 0.050 0 0.050 ... ... 97
0 ... ... 59.825 2.050 61.875 157000 0.050 0 0.050 0.050 0.050 18
0 ... ... 58.825 2.050 60.875 158000 0.050 -0.025 0.075 ... ... 131
0 ... ... 57.825 2.050 59.875 159000 0.050 -0.025 0.075 0.050 0.050 49
0 ... ... 56.825 2.050 58.875 160000 0.050 -0.025 0.075 ... ... 145
0 ... ... 55.825 2.050 57.875 161000 0.050 -0.025 0.075 ... ... 12
0 ... ... 54.825 2.050 56.875 162000 0.050 -0.025 0.075 ... ... 423
0 ... ... 53.825 2.050 55.875 163000 0.075 0 0.075 ... ... 2
0 ... ... 52.825 2.050 54.875 164000 0.075 0 0.075 ... ... 384
0 ... ... 51.825 2.050 53.875 165000 0.075 0 0.075 ... ... 119
0 ... ... 50.825 2.050 52.875 166000 0.075 0 0.075 ... ... 448
0 ... ... 49.825 2.050 51.875 167000 0.075 0 0.075 ... ... 38
0 ... ... 48.825 2.050 50.875 168000 0.075 -0.025 0.100 ... ... 734
0 ... ... 47.825 2.050 49.875 169000 0.100 0 0.100 ... ... 605
0 ... ... 46.825 2.050 48.875 170000 0.100 0 0.100 0.100 0.100 1465
0 ... ... 45.825 2.050 47.875 171000 0.100 0 0.100 ... ... 18
46 ... ... 44.825 2.050 46.875 172000 0.100 0 0.100 ... ... 463
0 ... ... 43.850 2.025 45.875 173000 0.100 -0.025 0.125 ... ... 17
55 ... ... 42.850 2.050 44.900 174000 0.125 0 0.125 ... ... 1611
50 ... ... 41.850 2.050 43.900 175000 0.125 0 0.125 ... ... 1312
46 ... ... 40.850 2.050 42.900 176000 0.125 -0.025 0.150 0.150 0.150 1026
2 ... ... 39.875 2.025 41.900 177000 0.150 0 0.150 0.150 0.150 150
33 ... ... 38.875 2.050 40.925 178000 0.150 0 0.150 ... ... 935
0 ... ... 37.875 2.050 39.925 179000 0.150 -0.025 0.175 ... ... 112
445 ... ... 36.900 2.025 38.925 180000 0.175 0 0.175 0.200 0.175 2529
0 ... ... 35.900 2.050 37.950 181000 0.200 0 0.200 ... ... 793
181 ... ... 34.925 2.050 36.975 182000 0.200 -0.025 0.225 0.225 0.225 2438
0 ... ... 33.950 2.025 35.975 183000 0.225 0 0.225 0.225 0.225 299
191 ... ... 32.975 2.025 35 184000 0.250 0 0.250 0.250 0.250 1643
9 ... ... 31.975 2.050 34.025 185000 0.250 -0.025 0.275 0.250 0.250 1752
484 32.175 32 31 2.050 33.050 186000 0.275 -0.025 0.300 0.275 0.275 2221
69 ... ... 30.050 2.025 32.075 187000 0.300 -0.025 0.325 0.350 0.350 643
1315 29.700 29.700 29.075 2.025 31.100 188000 0.325 -0.025 0.350 0.325 0.325 2277
131 ... ... 28.100 2.025 30.125 189000 0.375 -0.025 0.400 0.325 0.325 814
1085 27.250 27.100 27.150 2 29.150 190000 0.400 -0.025 0.425 0.450 0.375 3911
110 ... ... 26.175 2.025 28.200 191000 0.425 -0.050 0.475 0.425 0.425 1208
2337 26 25.100 25.225 2 27.225 192000 0.475 -0.025 0.500 0.500 0.450 3954
128 ... ... 24.275 2 26.275 193000 0.500 -0.050 0.550 ... ... 938
1718 ... ... 23.325 2 25.325 194000 0.550 -0.050 0.600 0.625 0.525 2109
382 ... ... 22.400 1.975 24.375 195000 0.600 -0.075 0.675 0.600 0.600 3660
1752 21.950 21.850 21.450 2 23.450 196000 0.675 -0.050 0.725 0.750 0.625 1657
242 ... ... 20.525 1.975 22.500 197000 0.725 -0.075 0.800 0.675 0.675 1703
1062 21.350 21.350 19.625 1.950 21.575 198000 0.800 -0.075 0.875 0.900 0.775 2295
241 ... ... 18.700 1.950 20.650 199000 0.875 -0.100 0.975 0.850 0.850 638
3495 18.950 18.800 17.800 1.950 19.750 200000 0.950 -0.125 1.075 1.100 0.850 7850
422 ... ... 16.925 1.925 18.850 201000 1.050 -0.125 1.175 1.075 1.075 2787
1793 16.100 16.100 16.050 1.900 17.950 202000 1.175 -0.125 1.300 1.425 1.100 2590
505 15.475 15.475 15.200 1.875 17.075 203000 1.300 -0.150 1.450 1.350 1.350 2084
1687 ... ... 14.350 1.875 16.225 204000 1.425 -0.175 1.600 1.650 1.350 2660
1618 ... ... 13.550 1.850 15.400 205000 1.575 -0.200 1.775 1.850 1.525 1788
2107 ... ... 12.725 1.850 14.575 206000 1.750 -0.225 1.975 2.050 1.600 2728
877 11.775 11.775 11.950 1.800 13.750 207000 1.925 -0.250 2.175 2.050 1.850 1531
2073 12 11 11.175 1.775 12.950 208000 2.125 -0.275 2.400 2.475 2.075 2817
1143 11.400 10.275 10.425 1.750 12.175 209000 2.350 -0.300 2.650 2.700 2.300 2065
3935 11.500 9.225 9.700 1.700 11.400 210000 2.575 -0.325 2.900 3.025 2.450 4577
574 9.825 9.825 8.975 1.675 10.650 211000 2.825 -0.350 3.175 3.175 2.750 557
1988 9.175 7.850 8.275 1.650 9.925 212000 3.075 -0.400 3.475 3.600 2.950 1295
814 8.775 7.850 7.600 1.600 9.200 213000 3.375 -0.425 3.800 3.575 3.325 78
2799 8.550 6.825 6.950 1.575 8.525 214000 3.675 -0.475 4.150 4.400 3.600 1177
3155 7.850 6 6.350 1.500 7.850 215000 4 -0.525 4.525 4.550 3.850 153
2054 6.950 6.475 5.750 1.475 7.225 216000 4.350 -0.575 4.925 5.075 4.575 685
671 5.875 5.500 5.200 1.400 6.600 217000 4.750 -0.625 5.375 5.300 4.775 2
2591 6.025 4.400 4.700 1.325 6.025 218000 5.150 -0.700 5.850 5.400 5.050 4
1340 5.650 4.475 4.225 1.275 5.500 219000 5.600 -0.775 6.375 5.700 5.700 4
5087 5 3.550 3.775 1.200 4.975 220000 6.100 -0.825 6.925 6.175 6.175 33
330 3.925 3.375 3.375 1.125 4.500 221000 6.625 -0.900 7.525 ... ... 2
977 4.150 2.975 3 1.050 4.050 222000 7.175 -0.975 8.150 ... ... 0
411 3.225 2.850 2.675 0.975 3.650 223000 7.750 -1.075 8.825 ... ... 1
478 3.325 2.400 2.375 0.900 3.275 224000 8.375 -1.125 9.500 9.200 9.200 0
1121 3 2.100 2.100 0.850 2.950 225000 9.050 -1.175 10.225 ... ... 13
834 2.300 1.825 1.850 0.800 2.650 226000 9.725 -1.250 10.975 ... ... 0
160 2.025 1.875 1.650 0.725 2.375 227000 10.450 -1.300 11.750 10.775 10.775 0
265 1.725 1.425 1.450 0.675 2.125 228000 11.200 -1.375 12.575 ... ... 0
233 1.550 1.250 1.275 0.625 1.900 229000 11.975 -1.425 13.400 ... ... 0
1246 1.725 1.175 1.125 0.575 1.700 230000 12.775 -1.475 14.250 13.050 13.050 15
543 ... ... 1 0.525 1.525 231000 13.575 -1.525 15.100 ... ... 15
269 1.350 1.100 0.900 0.475 1.375 232000 14.425 -1.575 16 ... ... 0
398 1.025 1 0.800 0.425 1.225 233000 15.275 -1.625 16.900 ... ... 15
1210 1.075 0.900 0.700 0.400 1.100 234000 16.150 -1.650 17.800 ... ... 0
281 ... ... 0.650 0.350 1 235000 17.050 -1.675 18.725 ... ... 0
413 ... ... 0.575 0.325 0.900 236000 17.950 -1.700 19.650 ... ... 0
268 ... ... 0.525 0.300 0.825 237000 18.850 -1.750 20.600 ... ... 0
630 0.600 0.500 0.475 0.275 0.750 238000 19.775 -1.775 21.550 ... ... 0
90 0.475 0.450 0.425 0.250 0.675 239000 20.700 -1.800 22.500 ... ... 0
7207 0.525 0.400 0.375 0.250 0.625 240000 21.650 -1.800 23.450 ... ... 0
427 0.550 0.375 0.350 0.200 0.550 241000 22.600 -1.825 24.425 ... ... 0
330 ... ... 0.300 0.200 0.500 242000 23.550 -1.825 25.375 ... ... 0
137 0.475 0.475 0.275 0.200 0.475 243000 24.500 -1.850 26.350 ... ... 0
299 ... ... 0.250 0.175 0.425 244000 25.450 -1.875 27.325 ... ... 0
222 ... ... 0.225 0.175 0.400 245000 26.400 -1.900 28.300 ... ... 0
360 ... ... 0.200 0.150 0.350 246000 27.375 -1.900 29.275 ... ... 0
288 ... ... 0.175 0.150 0.325 247000 28.350 -1.900 30.250 ... ... 0
66 ... ... 0.175 0.125 0.300 248000 29.325 -1.925 31.250 ... ... 0
684 ... ... 0.150 0.125 0.275 249000 30.300 -1.925 32.225 ... ... 0
5106 0.275 0.200 0.150 0.100 0.250 250000 31.275 -1.950 33.225 ... ... 0
46 ... ... 0.125 0.100 0.225 251000 32.250 -1.950 34.200 ... ... 0
245 ... ... 0.125 0.075 0.200 252000 33.225 -1.975 35.200 ... ... 0
128 0.125 0.125 0.100 0.100 0.200 253000 34.200 -2 36.200 ... ... 0
4 0.125 0.125 0.100 0.075 0.175 254000 35.200 -1.975 37.175 ... ... 0
263 ... ... 0.100 0.050 0.150 255000 36.175 -2 38.175 ... ... 0
0 ... ... 0.075 0.075 0.150 256000 37.175 -2 39.175 ... ... 0
4 ... ... 0.075 0.075 0.150 257000 38.150 -2.025 40.175 ... ... 0
151 0.125 0.125 0.075 0.050 0.125 258000 39.150 -2.025 41.175 ... ... 0
0 ... ... 0.075 0.050 0.125 259000 40.150 -2.025 42.175 ... ... 0
0 ... ... 0.050 0.050 0.100 260000 41.150 -2.025 43.175 ... ... 0
17 ... ... 0.050 0.050 0.100 261000 42.125 -2.050 44.175 ... ... 0
50 ... ... 0.050 0.050 0.100 262000 43.125 -2.050 45.175 ... ... 0
0 ... ... 0.050 0.050 0.100 263000 44.125 -2.050 46.175 ... ... 0
139 ... ... 0.050 0.050 0.100 264000 45.125 -2.050 47.175 ... ... 0
30 ... ... 0.050 0.025 0.075 265000 46.125 -2.050 48.175 ... ... 0
0 ... ... 0.050 0.025 0.075 266000 47.125 -2.050 49.175 ... ... 0
0 ... ... ... ... 0.075 267000 48.125 ... ... ... ... 0
62 ... ... 0.025 0.050 0.075 268000 49.125 -2.050 51.175 ... ... 0
0 ... ... ... ... 0.075 269000 50.125 ... ... ... ... 0
98 0.050 0.050 0.025 0.050 0.075 270000 51.125 -2.050 53.175 ... ... 0
0 ... ... ... ... 0.050 271000 52.125 ... ... ... ... 0
0 ... ... 0.025 0.025 0.050 272000 53.125 -2.050 55.175 ... ... 0
43 ... ... 0.013 0.037 0.050 274000 55.125 -2.050 57.175 ... ... 0
25 ... ... 0.013 0.037 0.050 276000 57.125 -2.050 59.175 ... ... 0
0 ... ... 0.013 0.037 0.050 278000 59.125 -2.050 61.175 ... ... 0
1 ... ... 0.013 0.012 0.025 280000 61.125 -2.050 63.175 ... ... 0
0 ... ... 0.013 0.012 0.025 282000 63.125 -2.050 65.175 ... ... 0
0 ... ... 0.013 0.012 0.025 284000 65.125 -2.050 67.175 ... ... 0
0 ... ... 0.013 0.012 0.025 286000 67.125 -2.050 69.175 ... ... 0
0 ... ... 0.013 0.012 0.025 288000 69.125 -2.050 71.175 ... ... 0
0 ... ... 0.013 0 0.013 290000 71.125 -2.050 73.175 ... ... 0
0 ... ... 0.013 0 0.013 292000 73.125 -2.050 75.175 ... ... 0
0 ... ... 0.013 0 0.013 294000 75.125 -2.050 77.175 ... ... 0
0 ... ... 0.013 0 0.013 296000 77.125 -2.050 79.175 ... ... 0
0 ... ... 0.013 0 0.013 298000 79.125 -2.050 81.175 ... ... 0
0 ... ... 0.013 0 0.013 300000 81.125 -2.050 83.175 ... ... 0
0 ... ... 0.013 0 0.013 302000 83.125 -2.050 85.175 ... ... 0
0 ... ... 0.013 0 0.013 304000 85.125 -2.050 87.175 ... ... 0
0 ... ... 0.013 0 0.013 306000 87.125 -2.050 89.175 ... ... 0
0 ... ... 0.013 0 0.013 308000 89.125 -2.050 91.175 ... ... 0
0 ... ... 0.013 0 0.013 310000 91.125 -2.050 93.175 ... ... 0
0 ... ... 0.013 0 0.013 312000 93.125 -2.050 95.175 ... ... 0
0 ... ... 0.013 0 0.013 314000 95.125 -2.050 97.175 ... ... 0
0 ... ... 0.013 0 0.013 316000 97.125 -2.050 99.175 ... ... 0
0 ... ... 0.013 0 0.013 318000 99.125 -2.050 101.175 ... ... 0
0 ... ... ... ... 0.013 320000 101.125 ... ... ... ... 0
0 ... ... ... ... 0.013 322000 103.125 ... ... ... ... 0
0 ... ... ... ... 0.013 324000 105.125 ... ... ... ... 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.