DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 217.275
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 ... ... 126.350 4.475 130.825 86000 0.013 0 0.013 ... ... 0
0 ... ... 124.350 4.475 128.825 88000 0.013 0 0.013 ... ... 0
0 ... ... 122.350 4.475 126.825 90000 0.013 0 0.013 ... ... 0
0 ... ... 120.350 4.475 124.825 92000 0.013 0 0.013 ... ... 0
0 ... ... 118.350 4.475 122.825 94000 0.013 0 0.013 ... ... 18
0 ... ... 116.350 4.475 120.825 96000 0.013 0 0.013 ... ... 1
0 ... ... 114.350 4.475 118.825 98000 0.013 0 0.013 ... ... 15
0 ... ... 112.350 4.475 116.825 100000 0.013 0 0.013 ... ... 0
0 ... ... 110.350 4.475 114.825 102000 0.013 0 0.013 ... ... 0
0 ... ... 108.350 4.475 112.825 104000 0.013 0 0.013 ... ... 0
0 ... ... 106.350 4.475 110.825 106000 0.013 0 0.013 ... ... 46
0 ... ... 104.350 4.475 108.825 108000 0.013 0 0.013 ... ... 77
0 ... ... 102.350 4.475 106.825 110000 0.013 0 0.013 ... ... 1
0 ... ... 100.350 4.475 104.825 112000 0.013 0 0.013 ... ... 0
0 ... ... 98.350 4.475 102.825 114000 0.013 0 0.013 ... ... 0
0 ... ... 96.350 4.475 100.825 116000 0.013 0 0.013 ... ... 0
0 ... ... 94.350 4.475 98.825 118000 0.013 0 0.013 ... ... 0
0 ... ... 92.350 4.475 96.825 120000 0.013 0 0.013 ... ... 0
0 ... ... 90.350 4.475 94.825 122000 0.013 0 0.013 ... ... 50
0 ... ... 88.350 4.475 92.825 124000 0.013 0 0.013 ... ... 0
0 ... ... 86.350 4.475 90.825 126000 0.013 0 0.013 ... ... 37
0 ... ... 84.350 4.475 88.825 128000 0.013 0 0.013 ... ... 111
0 ... ... 82.350 4.475 86.825 130000 0.013 0 0.013 ... ... 156
0 ... ... 80.350 4.475 84.825 132000 0.013 0 0.013 ... ... 150
0 ... ... 78.350 4.475 82.825 134000 0.013 0 0.013 ... ... 0
0 ... ... 76.350 4.475 80.825 136000 0.013 0 0.013 ... ... 144
0 ... ... 74.350 4.475 78.825 138000 0.025 0.012 0.013 ... ... 0
0 ... ... 72.350 4.475 76.825 140000 0.025 0.012 0.013 ... ... 40
0 ... ... 71.350 4.475 75.825 141000 0.025 0.012 0.013 ... ... 4
0 ... ... 70.350 4.475 74.825 142000 0.025 0 0.025 ... ... 37
0 ... ... 69.350 4.475 73.825 143000 0.025 0 0.025 ... ... 4
0 ... ... 68.350 4.475 72.825 144000 0.025 0 0.025 ... ... 66
0 ... ... 67.350 4.475 71.825 145000 0.025 0 0.025 ... ... 24
0 ... ... 66.350 4.475 70.825 146000 0.025 0 0.025 ... ... 183
0 ... ... 65.350 4.475 69.825 147000 0.050 0.025 0.025 ... ... 0
0 ... ... 64.350 4.475 68.825 148000 0.050 0.025 0.025 ... ... 0
0 ... ... 63.350 4.475 67.825 149000 0.050 0.025 0.025 ... ... 0
0 ... ... 62.350 4.475 66.825 150000 0.050 0.025 0.025 ... ... 149
0 ... ... 61.350 4.475 65.825 151000 0.050 0.025 0.025 ... ... 0
0 ... ... 60.350 4.475 64.825 152000 0.050 0.025 0.025 ... ... 144
0 ... ... 59.350 4.475 63.825 153000 0.050 0 0.050 ... ... 1
0 ... ... 58.350 4.475 62.825 154000 0.050 0 0.050 ... ... 171
0 ... ... 57.350 4.475 61.825 155000 0.050 0 0.050 ... ... 15
0 ... ... 56.350 4.475 60.825 156000 0.050 0 0.050 ... ... 97
0 ... ... 55.350 4.475 59.825 157000 0.050 0 0.050 0.050 0.050 18
0 ... ... 54.350 4.475 58.825 158000 0.075 0.025 0.050 ... ... 131
0 ... ... 53.350 4.475 57.825 159000 0.050 -0.025 0.075 0.050 0.050 49
0 ... ... 52.350 4.475 56.825 160000 0.075 0.025 0.050 ... ... 145
0 ... ... 51.350 4.475 55.825 161000 0.075 0.025 0.050 ... ... 12
0 ... ... 50.350 4.475 54.825 162000 0.075 0.025 0.050 ... ... 423
0 ... ... 49.350 4.475 53.825 163000 0.075 0.025 0.050 ... ... 2
0 ... ... 48.350 4.475 52.825 164000 0.075 0.025 0.050 ... ... 384
0 ... ... 47.350 4.475 51.825 165000 0.075 0.025 0.050 ... ... 119
0 ... ... 46.350 4.475 50.825 166000 0.075 0 0.075 ... ... 448
0 ... ... 45.350 4.475 49.825 167000 0.075 0 0.075 ... ... 38
0 ... ... 44.350 4.475 48.825 168000 0.100 0.025 0.075 ... ... 734
0 ... ... 43.350 4.475 47.825 169000 0.100 0 0.100 ... ... 605
0 ... ... 42.350 4.475 46.825 170000 0.100 0 0.100 0.100 0.100 1465
0 ... ... 41.375 4.450 45.825 171000 0.100 -0.025 0.125 ... ... 18
46 ... ... 40.375 4.450 44.825 172000 0.100 -0.025 0.125 ... ... 463
0 ... ... 39.375 4.475 43.850 173000 0.125 -0.025 0.150 ... ... 17
55 ... ... 38.400 4.450 42.850 174000 0.125 -0.025 0.150 ... ... 1611
50 ... ... 37.400 4.450 41.850 175000 0.125 -0.025 0.150 ... ... 1312
46 ... ... 36.425 4.425 40.850 176000 0.150 0 0.150 0.150 0.150 1026
2 ... ... 35.425 4.450 39.875 177000 0.150 0 0.150 0.150 0.150 150
33 ... ... 34.425 4.450 38.875 178000 0.150 -0.050 0.200 ... ... 935
0 ... ... 33.450 4.425 37.875 179000 0.175 -0.025 0.200 ... ... 112
445 ... ... 32.475 4.425 36.900 180000 0.175 0 0.175 0.200 0.175 2529
0 ... ... 31.475 4.425 35.900 181000 0.200 -0.050 0.250 ... ... 793
181 ... ... 30.500 4.425 34.925 182000 0.225 0 0.225 0.225 0.225 2438
0 ... ... 29.525 4.425 33.950 183000 0.225 0 0.225 0.225 0.225 299
191 ... ... 28.550 4.425 32.975 184000 0.250 0 0.250 0.250 0.250 1643
9 ... ... 27.575 4.400 31.975 185000 0.250 -0.025 0.275 0.250 0.250 1752
484 ... ... 26.625 4.375 31 186000 0.275 -0.025 0.300 0.275 0.275 2221
69 ... ... 25.650 4.400 30.050 187000 0.350 0.025 0.325 0.350 0.350 643
1315 29.700 29.700 29.075 0.625 29.700 188000 0.350 -0.100 0.450 0.400 0.375 2277
131 ... ... 23.750 4.350 28.100 189000 0.325 -0.075 0.400 0.325 0.325 814
1085 27.250 27.100 27.150 -0.050 27.100 190000 0.400 -0.025 0.425 0.450 0.400 3911
110 ... ... 21.850 4.325 26.175 191000 0.475 -0.100 0.575 0.475 0.450 1208
2337 26 25.100 25.225 0.775 26 192000 0.500 0 0.500 0.500 0.450 3954
128 ... ... 19.950 4.325 24.275 193000 0.550 -0.150 0.700 0.550 0.550 938
1718 22.650 21.425 19.025 4.300 23.325 194000 0.575 -0.025 0.600 0.625 0.525 2109
382 ... ... 18.125 4.275 22.400 195000 0.675 -0.175 0.850 0.775 0.625 3660
1752 21.950 21.850 21.450 0.400 21.850 196000 0.750 0.025 0.725 0.750 0.725 1657
242 ... ... 16.300 4.225 20.525 197000 0.675 -0.125 0.800 0.675 0.675 1703
1062 ... ... 15.425 4.200 19.625 198000 0.900 0.025 0.875 0.900 0.775 2295
241 ... ... 14.550 4.150 18.700 199000 0.975 -0.300 1.275 1.250 0.950 638
3495 17.375 15.175 13.700 4.100 17.800 200000 1.075 0 1.075 1.100 0.850 7850
422 15.400 15.375 12.875 4.050 16.925 201000 1.175 -0.400 1.575 1.375 1.150 2787
1793 16.100 16.100 16.050 0.050 16.100 202000 1.350 0.050 1.300 1.425 1.100 2590
505 15.475 15.475 15.200 0.275 15.475 203000 1.350 -0.100 1.450 1.350 1.350 2084
1687 13.625 12.750 10.475 3.875 14.350 204000 1.500 -0.100 1.600 1.650 1.375 2660
1618 11.800 11.750 9.725 3.825 13.550 205000 1.800 0.025 1.775 1.850 1.525 1788
2107 11.800 11.225 8.975 3.750 12.725 206000 2 0.025 1.975 2.050 1.600 2728
877 11.775 11.775 11.950 -0.175 11.775 207000 2.050 -0.125 2.175 2.050 1.850 1531
2073 12 11 11.175 -0.175 11 208000 2.450 0.050 2.400 2.475 2.100 2817
1143 10.275 10.275 10.425 -0.150 10.275 209000 2.625 -0.025 2.650 2.700 2.550 2065
3935 10.375 9.225 9.700 0.200 9.900 210000 3.025 0.125 2.900 3.025 2.500 4577
574 8.825 6.825 5.650 3.325 8.975 211000 3.175 0 3.175 3.175 2.975 557
1988 9.175 7.850 8.275 -0.175 8.100 212000 3.425 -0.050 3.475 3.600 2.950 1295
814 7.850 7.850 7.600 0.250 7.850 213000 3.575 -0.225 3.800 3.575 3.575 78
2799 7.375 6.825 6.950 0.050 7 214000 4.225 0.075 4.150 4.400 3.775 1177
3155 7.175 6 6.350 0.225 6.575 215000 4.450 -0.075 4.525 4.550 4.200 153
2054 5.500 3.425 3.100 2.650 5.750 216000 4.850 -0.075 4.925 5.075 4.850 685
671 5.500 5.500 5.200 0.300 5.500 217000 5.300 -0.075 5.375 5.300 4.950 2
2591 5.075 4.400 4.700 0.375 5.075 218000 5.850 -2.150 8 6.175 6.175 4
1340 4.475 4.475 4.225 0.250 4.475 219000 6.375 -2.300 8.675 ... ... 4
5087 4.100 3.550 3.775 0.225 4 220000 6.925 -2.475 9.400 ... ... 33
330 3.375 3.375 3.375 0 3.375 221000 7.525 -2.625 10.150 ... ... 2
977 3.275 2.975 3 0.025 3.025 222000 8.150 -2.800 10.950 ... ... 0
411 2.850 2.850 2.675 0.175 2.850 223000 8.825 -2.950 11.775 ... ... 1
478 2.750 2.400 2.375 0.125 2.500 224000 9.200 -0.300 9.500 9.200 9.200 0
1121 2.150 2.100 2.100 0 2.100 225000 10.225 -3.250 13.475 ... ... 13
834 2.100 1.825 1.850 0.125 1.975 226000 10.975 -3.400 14.375 ... ... 0
160 1.875 1.875 1.650 0.225 1.875 227000 10.775 -0.975 11.750 10.775 10.775 0
265 1.700 1.425 1.450 0.150 1.600 228000 12.575 -3.600 16.175 ... ... 0
233 1.375 1.250 1.275 -0.025 1.250 229000 13.400 -3.700 17.100 ... ... 0
1246 1.275 1.175 1.125 0.100 1.225 230000 13.050 -1.200 14.250 13.050 13.050 15
543 0.900 0.575 0.400 0.600 1 231000 15.100 -3.875 18.975 ... ... 15
269 0.550 0.525 0.350 0.550 0.900 232000 16 -3.925 19.925 ... ... 0
398 0.800 0.500 0.300 0.500 0.800 233000 16.900 -3.975 20.875 19.325 19.325 15
1210 ... ... 0.275 0.425 0.700 234000 17.800 -4.050 21.850 ... ... 0
281 0.625 0.300 0.250 0.400 0.650 235000 18.725 -4.075 22.800 ... ... 0
413 0.350 0.325 0.225 0.350 0.575 236000 19.650 -4.125 23.775 ... ... 0
268 0.425 0.425 0.200 0.325 0.525 237000 20.600 -4.150 24.750 ... ... 0
630 0.550 0.500 0.475 0.075 0.550 238000 21.550 -4.200 25.750 ... ... 0
90 0.475 0.450 0.425 0.025 0.450 239000 22.500 -4.225 26.725 ... ... 0
7207 0.425 0.400 0.375 0.050 0.425 240000 23.450 -4.250 27.700 ... ... 0
427 0.375 0.375 0.350 0.025 0.375 241000 24.425 -4.250 28.675 ... ... 0
330 ... ... 0.100 0.200 0.300 242000 25.375 -4.300 29.675 ... ... 0
137 ... ... 0.100 0.175 0.275 243000 26.350 -4.325 30.675 ... ... 0
299 ... ... 0.075 0.175 0.250 244000 27.325 -4.325 31.650 ... ... 0
222 ... ... 0.075 0.150 0.225 245000 28.300 -4.350 32.650 ... ... 0
360 ... ... 0.075 0.125 0.200 246000 29.275 -4.375 33.650 ... ... 0
288 ... ... 0.075 0.100 0.175 247000 30.250 -4.400 34.650 ... ... 0
66 ... ... 0.050 0.125 0.175 248000 31.250 -4.400 35.650 ... ... 0
684 ... ... 0.050 0.100 0.150 249000 32.225 -4.425 36.650 ... ... 0
5106 0.100 0.100 0.050 0.100 0.150 250000 33.225 -4.425 37.650 ... ... 0
46 ... ... 0.050 0.075 0.125 251000 34.200 -4.450 38.650 ... ... 0
245 ... ... 0.050 0.075 0.125 252000 35.200 -4.450 39.650 ... ... 0
128 0.125 0.125 0.100 0.025 0.125 253000 36.200 -4.450 40.650 ... ... 0
4 0.125 0.125 0.100 0.025 0.125 254000 37.175 -4.475 41.650 ... ... 0
263 ... ... 0.050 0.050 0.100 255000 38.175 -4.475 42.650 ... ... 0
0 ... ... 0.050 0.025 0.075 256000 39.175 -4.475 43.650 ... ... 0
4 ... ... 0.050 0.025 0.075 257000 40.175 -4.475 44.650 ... ... 0
151 ... ... 0.050 0.025 0.075 258000 41.175 -4.475 45.650 ... ... 0
0 ... ... 0.050 0.025 0.075 259000 42.175 -4.475 46.650 ... ... 0
0 ... ... 0.050 0 0.050 260000 43.175 -4.475 47.650 ... ... 0
17 ... ... 0.025 0.025 0.050 261000 44.175 -4.475 48.650 ... ... 0
50 ... ... 0.025 0.025 0.050 262000 45.175 -4.475 49.650 ... ... 0
0 ... ... 0.025 0.025 0.050 263000 46.175 -4.475 50.650 ... ... 0
139 ... ... 0.025 0.025 0.050 264000 47.175 -4.475 51.650 ... ... 0
30 ... ... 0.025 0.025 0.050 265000 48.175 -4.475 52.650 ... ... 0
0 ... ... 0.025 0.025 0.050 266000 49.175 -4.475 53.650 ... ... 0
0 ... ... ... ... ... 267000 ... ... ... ... ... 0
62 ... ... 0.025 0 0.025 268000 51.175 -4.475 55.650 ... ... 0
0 ... ... ... ... ... 269000 ... ... ... ... ... 0
98 ... ... 0.025 0 0.025 270000 53.175 -4.475 57.650 ... ... 0
0 ... ... ... ... ... 271000 ... ... ... ... ... 0
0 ... ... 0.013 0.012 0.025 272000 55.175 -4.475 59.650 ... ... 0
43 ... ... 0.013 0 0.013 274000 57.175 -4.475 61.650 ... ... 0
25 ... ... 0.013 0 0.013 276000 59.175 -4.475 63.650 ... ... 0
0 ... ... 0.013 0 0.013 278000 61.175 -4.475 65.650 ... ... 0
1 ... ... 0.013 0 0.013 280000 63.175 -4.475 67.650 ... ... 0
0 ... ... 0.013 0 0.013 282000 65.175 -4.475 69.650 ... ... 0
0 ... ... 0.013 0 0.013 284000 67.175 -4.475 71.650 ... ... 0
0 ... ... 0.013 0 0.013 286000 69.175 -4.475 73.650 ... ... 0
0 ... ... 0.013 0 0.013 288000 71.175 -4.475 75.650 ... ... 0
0 ... ... 0.013 0 0.013 290000 73.175 -4.475 77.650 ... ... 0
0 ... ... 0.013 0 0.013 292000 75.175 -4.475 79.650 ... ... 0
0 ... ... 0.013 0 0.013 294000 77.175 -4.475 81.650 ... ... 0
0 ... ... 0.013 0 0.013 296000 79.175 -4.475 83.650 ... ... 0
0 ... ... 0.013 0 0.013 298000 81.175 -4.475 85.650 ... ... 0
0 ... ... 0.013 0 0.013 300000 83.175 -4.475 87.650 ... ... 0
0 ... ... 0.013 0 0.013 302000 85.175 -4.475 89.650 ... ... 0
0 ... ... 0.013 0 0.013 304000 87.175 -4.475 91.650 ... ... 0
0 ... ... 0.013 0 0.013 306000 89.175 -4.475 93.650 ... ... 0
0 ... ... 0.013 0 0.013 308000 91.175 -4.475 95.650 ... ... 0
0 ... ... 0.013 0 0.013 310000 93.175 -4.475 97.650 ... ... 0
0 ... ... 0.013 0 0.013 312000 95.175 -4.475 99.650 ... ... 0
0 ... ... 0.013 0 0.013 314000 97.175 -4.475 101.650 ... ... 0
0 ... ... 0.013 0 0.013 316000 99.175 -4.475 103.650 ... ... 0
0 ... ... 0.013 0 0.013 318000 101.175 -4.475 105.650 ... ... 0
0 ... ... ... ... ... 320000 ... ... ... ... ... 0
0 ... ... ... ... ... 322000 ... ... ... ... ... 0
0 ... ... ... ... ... 324000 ... ... ... ... ... 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.