DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.675
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 124.600 3.375 127.975 86000 0.013 0 0.013 ... ... 0
0 ... ... 122.600 3.375 125.975 88000 0.013 0 0.013 ... ... 0
0 ... ... 120.600 3.375 123.975 90000 0.013 0 0.013 ... ... 0
0 ... ... 118.600 3.375 121.975 92000 0.013 0 0.013 ... ... 0
0 ... ... 116.600 3.375 119.975 94000 0.025 0.012 0.013 ... ... 0
0 ... ... 114.600 3.375 117.975 96000 0.025 0 0.025 ... ... 0
0 ... ... 112.600 3.375 115.975 98000 0.025 0 0.025 ... ... 56
0 ... ... 110.600 3.375 113.975 100000 0.025 0 0.025 ... ... 0
0 ... ... 108.600 3.375 111.975 102000 0.025 0 0.025 ... ... 0
0 ... ... 106.600 3.375 109.975 104000 0.025 0 0.025 ... ... 0
0 ... ... 104.600 3.375 107.975 106000 0.025 0 0.025 ... ... 0
0 ... ... 102.600 3.375 105.975 108000 0.025 0 0.025 ... ... 0
0 ... ... 100.600 3.375 103.975 110000 0.025 0 0.025 ... ... 0
0 ... ... 98.600 3.375 101.975 112000 0.025 0 0.025 ... ... 0
0 ... ... 96.600 3.375 99.975 114000 0.025 0 0.025 ... ... 0
0 ... ... 94.600 3.375 97.975 116000 0.025 0 0.025 ... ... 0
0 ... ... 92.600 3.375 95.975 118000 0.025 0 0.025 ... ... 0
0 ... ... 90.600 3.375 93.975 120000 0.050 0 0.050 ... ... 0
0 ... ... 88.600 3.375 91.975 122000 0.050 0 0.050 ... ... 0
0 ... ... 86.600 3.375 89.975 124000 0.050 0 0.050 ... ... 0
0 ... ... 84.600 3.375 87.975 126000 0.050 0 0.050 ... ... 0
0 ... ... 82.600 3.375 85.975 128000 0.075 0 0.075 ... ... 180
0 ... ... 80.600 3.375 83.975 130000 0.075 0 0.075 ... ... 60
0 ... ... 78.600 3.375 81.975 132000 0.075 0 0.075 ... ... 8
0 ... ... 76.600 3.375 79.975 134000 0.075 0 0.075 ... ... 0
0 ... ... 74.600 3.375 77.975 136000 0.075 0 0.075 ... ... 0
0 ... ... 72.600 3.375 75.975 138000 0.075 0 0.075 ... ... 0
0 ... ... 70.600 3.375 73.975 140000 0.075 0 0.075 ... ... 35
0 ... ... 68.600 3.375 71.975 142000 0.075 -0.025 0.100 ... ... 15
0 ... ... 67.600 3.375 70.975 143000 0.100 0 0.100 ... ... 10
0 ... ... 66.600 3.375 69.975 144000 0.100 0 0.100 ... ... 0
0 ... ... 65.600 3.375 68.975 145000 0.100 0 0.100 ... ... 20
0 ... ... 64.600 3.375 67.975 146000 0.100 0 0.100 ... ... 3
0 ... ... 63.600 3.375 66.975 147000 0.100 0 0.100 ... ... 0
0 ... ... 62.600 3.375 65.975 148000 0.100 -0.025 0.125 ... ... 0
0 ... ... 61.600 3.375 64.975 149000 0.125 0 0.125 ... ... 0
0 ... ... 60.600 3.375 63.975 150000 0.125 0 0.125 ... ... 44
0 ... ... 59.600 3.375 62.975 151000 0.125 0 0.125 ... ... 0
0 ... ... 58.600 3.375 61.975 152000 0.125 0 0.125 ... ... 7
0 ... ... 57.600 3.375 60.975 153000 0.125 -0.025 0.150 ... ... 22
0 ... ... 56.600 3.375 59.975 154000 0.150 0 0.150 ... ... 5
0 ... ... 55.600 3.375 58.975 155000 0.150 0 0.150 ... ... 2
0 ... ... 54.600 3.375 57.975 156000 0.150 -0.025 0.175 ... ... 62
0 ... ... 53.600 3.375 56.975 157000 0.175 0 0.175 ... ... 0
0 ... ... 52.600 3.375 55.975 158000 0.175 0 0.175 ... ... 89
0 ... ... 51.600 3.375 54.975 159000 0.175 -0.025 0.200 ... ... 1
0 ... ... 50.600 3.375 53.975 160000 0.200 0 0.200 ... ... 191
0 ... ... 49.625 3.350 52.975 161000 0.200 -0.025 0.225 ... ... 82
0 ... ... 48.625 3.350 51.975 162000 0.225 -0.025 0.250 ... ... 117
0 ... ... 47.625 3.375 51 163000 0.225 -0.025 0.250 ... ... 19
0 ... ... 46.650 3.350 50 164000 0.250 -0.025 0.275 ... ... 184
0 ... ... 45.650 3.350 49 165000 0.275 -0.025 0.300 ... ... 34
0 ... ... 44.675 3.350 48.025 166000 0.275 -0.025 0.300 ... ... 226
0 ... ... 43.675 3.350 47.025 167000 0.300 -0.025 0.325 ... ... 30
0 ... ... 42.700 3.350 46.050 168000 0.325 -0.025 0.350 ... ... 188
0 ... ... 41.725 3.350 45.075 169000 0.350 -0.025 0.375 ... ... 13
0 ... ... 40.750 3.350 44.100 170000 0.375 0 0.375 0.375 0.375 767
0 ... ... 39.775 3.350 43.125 171000 0.400 -0.025 0.425 ... ... 70
12 ... ... 38.800 3.350 42.150 172000 0.425 -0.025 0.450 ... ... 340
0 ... ... 37.825 3.350 41.175 173000 0.450 -0.025 0.475 ... ... 68
33 ... ... 36.875 3.325 40.200 174000 0.500 -0.025 0.525 0.475 0.475 447
5 ... ... 35.900 3.325 39.225 175000 0.525 -0.025 0.550 0.525 0.525 202
11 ... ... 34.950 3.325 38.275 176000 0.550 0 0.550 0.550 0.550 899
0 ... ... 33.975 3.325 37.300 177000 0.600 -0.025 0.625 0.600 0.600 204
7 ... ... 33.025 3.325 36.350 178000 0.650 -0.025 0.675 0.625 0.625 1871
0 ... ... 32.075 3.325 35.400 179000 0.675 -0.050 0.725 0.700 0.700 311
109 ... ... 31.125 3.325 34.450 180000 0.700 -0.025 0.725 0.725 0.700 2225
0 ... ... 30.200 3.300 33.500 181000 0.775 -0.075 0.850 ... ... 232
73 ... ... 29.250 3.300 32.550 182000 0.825 -0.075 0.900 0.800 0.800 805
0 ... ... 28.325 3.300 31.625 183000 0.900 -0.075 0.975 ... ... 138
48 ... ... 27.400 3.275 30.675 184000 0.950 -0.100 1.050 1 0.950 1565
27 ... ... 26.500 3.250 29.750 185000 1 -0.025 1.025 1 1 1594
262 ... ... 25.575 3.250 28.825 186000 1.100 -0.100 1.200 1.100 1.100 2815
3 ... ... 24.675 3.250 27.925 187000 1.175 -0.125 1.300 ... ... 1216
166 ... ... 23.775 3.250 27.025 188000 1.150 -0.125 1.275 1.150 1.150 935
42 ... ... 22.900 3.225 26.125 189000 1.375 -0.125 1.500 1.375 1.375 435
1022 25.775 25.725 25.225 0.525 25.750 190000 1.475 0 1.475 1.475 1.400 3070
127 ... ... 21.150 3.200 24.350 191000 1.575 -0.175 1.750 ... ... 276
1007 ... ... 20.300 3.175 23.475 192000 1.700 -0.175 1.875 1.700 1.625 1402
23 ... ... 19.450 3.150 22.600 193000 1.825 -0.200 2.025 ... ... 601
474 22 22 21.750 0.250 22 194000 1.950 -0.225 2.175 2 1.975 1199
75 ... ... 17.800 3.100 20.900 195000 2.025 -0.075 2.100 2.175 2.025 1260
1517 20.525 20.200 20.050 0.425 20.475 196000 2.225 -0.025 2.250 2.225 2.100 1838
95 ... ... 16.175 3.050 19.225 197000 2.300 -0.125 2.425 2.300 2.300 552
854 ... ... 15.400 3.025 18.425 198000 2.475 -0.125 2.600 2.500 2.475 3133
18 ... ... 14.625 3 17.625 199000 2.800 0 2.800 2.800 2.800 354
2917 17.200 16.800 16.825 0.375 17.200 200000 2.875 -0.125 3 2.925 2.850 3365
94 ... ... 13.125 2.925 16.050 201000 3.225 -0.400 3.625 3.325 3.325 654
1636 13.725 13.725 12.400 2.900 15.300 202000 3.350 -0.100 3.450 3.400 3.125 2282
268 13.650 13.650 11.700 2.850 14.550 203000 3.600 -0.075 3.675 3.600 3.600 618
1330 ... ... 11 2.800 13.800 204000 3.850 -0.075 3.925 3.850 3.750 3683
615 ... ... 10.325 2.750 13.075 205000 4 -0.175 4.175 4 4 664
1714 12.250 10.725 9.650 2.700 12.350 206000 4.400 -0.050 4.450 4.450 4.400 3068
490 11.500 10.425 9 2.650 11.650 207000 4.725 -0.025 4.750 4.725 4.725 504
1554 10.900 10.900 10.950 -0.050 10.900 208000 5.050 -0.750 5.800 5.550 5 2192
604 10.100 8.200 7.775 2.500 10.275 209000 5.350 -0.850 6.200 ... ... 838
3989 10.175 9.725 9.625 0.375 10 210000 5.600 -0.100 5.700 5.925 5.400 1119
532 ... ... 6.625 2.375 9 211000 5.875 -0.175 6.050 6.200 5.875 13
1405 8.575 8.275 8.375 0.075 8.450 212000 6.350 -0.075 6.425 6.500 6.250 620
842 7.800 6.800 5.575 2.225 7.800 213000 6.825 -1.125 7.950 7.250 6.950 133
2445 7.700 7.025 7.250 0.450 7.700 214000 7.200 -0.075 7.275 7.375 7.125 68
1328 6.800 6.800 6.700 0.100 6.800 215000 7.825 0.100 7.725 7.850 7.650 2
1699 6.500 6.075 6.200 0.300 6.500 216000 8.200 -1.350 9.550 ... ... 4
914 6.125 5.575 5.725 0.400 6.125 217000 8.700 -1.450 10.150 ... ... 2
1550 5.775 5.250 5.250 0.500 5.750 218000 9.250 -1.550 10.800 ... ... 33
139 ... ... 3.125 1.700 4.825 219000 9.800 -1.650 11.450 ... ... 0
1862 5 4.800 4.450 0.425 4.875 220000 10.400 -1.750 12.150 ... ... 41
211 4 4 4.075 -0.075 4 221000 11.025 -1.825 12.850 ... ... 0
226 3.400 2.925 2.325 1.400 3.725 222000 11.675 -1.925 13.600 ... ... 0
154 3.625 3.350 3.400 -0.050 3.350 223000 12.325 -2.050 14.375 ... ... 0
304 3.500 3.075 3.100 0.400 3.500 224000 13.025 -2.125 15.150 ... ... 0
325 3.050 2.800 2.825 -0.025 2.800 225000 13.750 -2.200 15.950 ... ... 0
271 2.575 2.575 2.575 0 2.575 226000 14.500 -2.275 16.775 ... ... 0
55 1.800 1.800 1.375 0.975 2.350 227000 15.250 -2.375 17.625 ... ... 0
330 2.325 2.300 2.150 0.150 2.300 228000 16.025 -2.450 18.475 ... ... 0
27 ... ... 1.125 0.825 1.950 229000 16.825 -2.525 19.350 ... ... 0
416 2.050 2 1.775 0.275 2.050 230000 17.650 -2.575 20.225 ... ... 0
113 ... ... 0.900 0.725 1.625 231000 18.475 -2.650 21.125 ... ... 0
215 1.675 1.675 1.475 0.200 1.675 232000 19.325 -2.700 22.025 ... ... 0
206 ... ... 0.750 0.600 1.350 233000 20.200 -2.750 22.950 ... ... 0
316 0.900 0.900 0.675 0.550 1.225 234000 21.075 -2.800 23.875 ... ... 0
90 1.275 1.125 1.125 0.150 1.275 235000 21.950 -2.850 24.800 ... ... 0
139 1.100 1 1.025 0.075 1.100 236000 22.850 -2.900 25.750 ... ... 0
205 1.075 1.075 0.925 0.150 1.075 237000 23.750 -2.950 26.700 ... ... 0
250 0.875 0.875 0.850 0.025 0.875 238000 24.675 -2.975 27.650 ... ... 0
74 ... ... 0.400 0.375 0.775 239000 25.600 -3 28.600 ... ... 0
652 0.775 0.775 0.725 0.050 0.775 240000 26.525 -3.050 29.575 ... ... 0
48 0.450 0.450 0.350 0.300 0.650 241000 27.475 -3.075 30.550 ... ... 0
9 0.650 0.650 0.600 0.050 0.650 242000 28.400 -3.125 31.525 ... ... 0
2 ... ... 0.275 0.275 0.550 243000 29.350 -3.150 32.500 ... ... 0
134 0.575 0.525 0.500 0.075 0.575 244000 30.325 -3.150 33.475 ... ... 0
209 ... ... 0.225 0.250 0.475 245000 31.275 -3.175 34.450 ... ... 0
0 ... ... 0.225 0.200 0.425 246000 32.225 -3.225 35.450 ... ... 0
19 ... ... 0.200 0.200 0.400 247000 33.200 -3.225 36.425 ... ... 0
206 0.450 0.450 0.375 0.075 0.450 248000 34.175 -3.250 37.425 ... ... 0
0 ... ... 0.175 0.175 0.350 249000 35.150 -3.250 38.400 ... ... 0
152 0.350 0.350 0.325 0.025 0.350 250000 36.125 -3.275 39.400 ... ... 0
0 ... ... 0.150 0.150 0.300 251000 37.100 -3.300 40.400 ... ... 0
428 ... ... 0.150 0.125 0.275 252000 38.100 -3.300 41.400 ... ... 0
0 ... ... 0.125 0.125 0.250 253000 39.075 -3.325 42.400 ... ... 0
207 ... ... 0.125 0.100 0.225 254000 40.050 -3.350 43.400 ... ... 0
4 ... ... 0.125 0.100 0.225 255000 41.050 -3.350 44.400 ... ... 0
157 ... ... 0.100 0.100 0.200 256000 42.050 -3.350 45.400 ... ... 0
0 ... ... 0.100 0.100 0.200 257000 43.025 -3.375 46.400 ... ... 0
138 ... ... 0.100 0.075 0.175 258000 44.025 -3.375 47.400 ... ... 0
0 ... ... 0.100 0.075 0.175 259000 45.025 -3.375 48.400 ... ... 0
273 ... ... 0.100 0.050 0.150 260000 46.025 -3.375 49.400 ... ... 0
0 ... ... 0.100 0.050 0.150 261000 47.025 -3.375 50.400 ... ... 0
1 ... ... 0.075 0.050 0.125 262000 48.025 -3.375 51.400 ... ... 0
0 ... ... 0.125 0 0.125 263000 49.025 0 49.025 ... ... 0
0 ... ... 0.075 0.050 0.125 264000 50.025 -3.375 53.400 ... ... 0
0 ... ... ... ... ... 265000 ... ... ... ... ... 0
0 ... ... 0.075 0.025 0.100 266000 52.025 -3.375 55.400 ... ... 0
0 ... ... ... ... ... 267000 ... ... ... ... ... 0
0 ... ... 0.075 0.025 0.100 268000 54.025 -3.375 57.400 ... ... 0
77 ... ... 0.075 0 0.075 270000 56.025 -3.375 59.400 ... ... 0
41 ... ... 0.050 0.025 0.075 272000 58.025 -3.375 61.400 ... ... 0
0 ... ... 0.050 0.025 0.075 274000 60.025 -3.375 63.400 ... ... 0
0 ... ... 0.050 0 0.050 276000 62.025 -3.375 65.400 ... ... 0
0 ... ... 0.050 0 0.050 278000 64.025 -3.375 67.400 ... ... 0
219 ... ... 0.050 0 0.050 280000 66.025 -3.375 69.400 ... ... 0
0 ... ... 0.050 0 0.050 282000 68.025 -3.375 71.400 ... ... 0
0 ... ... 0.050 0 0.050 284000 70.025 -3.375 73.400 ... ... 0
0 ... ... 0.025 0.025 0.050 286000 72.025 -3.375 75.400 ... ... 0
0 ... ... 0.025 0.025 0.050 288000 74.025 -3.375 77.400 ... ... 0
0 ... ... 0.025 0 0.025 290000 76.025 -3.375 79.400 ... ... 0
0 ... ... 0.025 0 0.025 292000 78.025 -3.375 81.400 ... ... 0
0 ... ... 0.025 0 0.025 294000 80.025 -3.375 83.400 ... ... 0
0 ... ... 0.025 0 0.025 296000 82.025 -3.375 85.400 ... ... 0
0 ... ... 0.025 0 0.025 298000 84.025 -3.375 87.400 ... ... 0
0 ... ... 0.025 0 0.025 300000 86.025 -3.375 89.400 ... ... 0
0 ... ... 0.025 0 0.025 302000 88.025 -3.375 91.400 ... ... 0
0 ... ... 0.025 0 0.025 304000 90.025 -3.375 93.400 ... ... 0
0 ... ... 0.025 0 0.025 306000 92.025 -3.375 95.400 ... ... 0
0 ... ... 0.025 0 0.025 308000 94.025 -3.375 97.400 ... ... 0
0 ... ... 0.025 0 0.025 310000 96.025 -3.375 99.400 ... ... 0
0 ... ... 0.025 0 0.025 312000 98.025 -3.375 101.400 ... ... 0
0 ... ... 0.025 0 0.025 314000 100.025 -3.375 103.400 ... ... 0
0 ... ... ... ... ... 316000 ... ... ... ... ... 0
0 ... ... ... ... ... 318000 ... ... ... ... ... 0
0 ... ... ... ... ... 320000 ... ... ... ... ... 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.