DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.600
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 ... ... 121.925 2.675 124.600 86000 0.013 0 0.013 ... ... 0
0 ... ... 119.925 2.675 122.600 88000 0.013 0 0.013 ... ... 0
0 ... ... 117.925 2.675 120.600 90000 0.013 0 0.013 ... ... 0
0 ... ... 115.925 2.675 118.600 92000 0.013 0 0.013 ... ... 0
0 ... ... 113.925 2.675 116.600 94000 0.013 0 0.013 ... ... 0
0 ... ... 111.925 2.675 114.600 96000 0.025 0 0.025 ... ... 0
0 ... ... 109.925 2.675 112.600 98000 0.025 0 0.025 ... ... 56
0 ... ... 107.925 2.675 110.600 100000 0.025 0 0.025 ... ... 0
0 ... ... 105.925 2.675 108.600 102000 0.025 0 0.025 ... ... 0
0 ... ... 103.925 2.675 106.600 104000 0.025 0 0.025 ... ... 0
0 ... ... 101.925 2.675 104.600 106000 0.025 0 0.025 ... ... 0
0 ... ... 99.925 2.675 102.600 108000 0.025 0 0.025 ... ... 0
0 ... ... 97.925 2.675 100.600 110000 0.025 0 0.025 ... ... 0
0 ... ... 95.925 2.675 98.600 112000 0.025 0 0.025 ... ... 0
0 ... ... 93.925 2.675 96.600 114000 0.025 0 0.025 ... ... 0
0 ... ... 91.925 2.675 94.600 116000 0.025 0 0.025 ... ... 0
0 ... ... 89.925 2.675 92.600 118000 0.025 0 0.025 ... ... 0
0 ... ... 87.925 2.675 90.600 120000 0.050 0.025 0.025 ... ... 0
0 ... ... 85.925 2.675 88.600 122000 0.050 0 0.050 ... ... 0
0 ... ... 83.925 2.675 86.600 124000 0.050 0 0.050 ... ... 0
0 ... ... 81.925 2.675 84.600 126000 0.050 0 0.050 ... ... 0
0 ... ... 79.925 2.675 82.600 128000 0.075 0 0.075 ... ... 180
0 ... ... 77.925 2.675 80.600 130000 0.075 0 0.075 ... ... 60
0 ... ... 75.925 2.675 78.600 132000 0.075 0 0.075 ... ... 8
0 ... ... 73.925 2.675 76.600 134000 0.075 0 0.075 ... ... 0
0 ... ... 71.925 2.675 74.600 136000 0.075 0 0.075 ... ... 0
0 ... ... 69.925 2.675 72.600 138000 0.075 0 0.075 ... ... 0
0 ... ... 67.925 2.675 70.600 140000 0.075 0 0.075 ... ... 35
0 ... ... 65.925 2.675 68.600 142000 0.100 0.025 0.075 ... ... 15
0 ... ... 64.925 2.675 67.600 143000 0.100 0.025 0.075 ... ... 10
0 ... ... 63.925 2.675 66.600 144000 0.100 0 0.100 ... ... 0
0 ... ... 62.925 2.675 65.600 145000 0.100 0 0.100 ... ... 20
0 ... ... 61.925 2.675 64.600 146000 0.100 0 0.100 ... ... 3
0 ... ... 60.925 2.675 63.600 147000 0.100 0 0.100 ... ... 0
0 ... ... 59.925 2.675 62.600 148000 0.125 0.025 0.100 ... ... 0
0 ... ... 58.925 2.675 61.600 149000 0.125 0 0.125 ... ... 0
0 ... ... 57.925 2.675 60.600 150000 0.125 0 0.125 ... ... 44
0 ... ... 56.925 2.675 59.600 151000 0.125 0 0.125 ... ... 0
0 ... ... 55.925 2.675 58.600 152000 0.125 -0.025 0.150 ... ... 7
0 ... ... 54.925 2.675 57.600 153000 0.150 0 0.150 ... ... 22
0 ... ... 53.925 2.675 56.600 154000 0.150 0 0.150 ... ... 5
0 ... ... 52.925 2.675 55.600 155000 0.150 -0.025 0.175 ... ... 2
0 ... ... 51.925 2.675 54.600 156000 0.175 0 0.175 ... ... 62
0 ... ... 50.925 2.675 53.600 157000 0.175 -0.025 0.200 ... ... 0
0 ... ... 49.925 2.675 52.600 158000 0.175 -0.025 0.200 ... ... 89
0 ... ... 48.925 2.675 51.600 159000 0.200 -0.025 0.225 ... ... 1
0 ... ... 47.950 2.650 50.600 160000 0.200 -0.025 0.225 ... ... 191
0 ... ... 46.950 2.675 49.625 161000 0.225 -0.025 0.250 ... ... 82
0 ... ... 45.975 2.650 48.625 162000 0.250 -0.025 0.275 ... ... 117
0 ... ... 44.975 2.650 47.625 163000 0.250 -0.025 0.275 ... ... 19
0 ... ... 44 2.650 46.650 164000 0.275 -0.025 0.300 ... ... 184
0 ... ... 43 2.650 45.650 165000 0.300 -0.025 0.325 ... ... 34
0 ... ... 42.025 2.650 44.675 166000 0.300 -0.050 0.350 ... ... 226
0 ... ... 41.050 2.625 43.675 167000 0.325 -0.050 0.375 ... ... 30
0 ... ... 40.075 2.625 42.700 168000 0.350 -0.050 0.400 ... ... 188
0 ... ... 39.100 2.625 41.725 169000 0.375 -0.050 0.425 ... ... 13
0 ... ... 38.125 2.625 40.750 170000 0.400 -0.075 0.475 ... ... 767
0 ... ... 37.175 2.600 39.775 171000 0.425 -0.075 0.500 ... ... 70
12 ... ... 36.200 2.600 38.800 172000 0.450 -0.075 0.525 ... ... 340
0 ... ... 35.250 2.575 37.825 173000 0.475 -0.100 0.575 ... ... 68
33 ... ... 34.300 2.575 36.875 174000 0.525 -0.100 0.625 0.600 0.600 457
5 ... ... 33.325 2.575 35.900 175000 0.550 -0.125 0.675 ... ... 195
11 ... ... 32.400 2.550 34.950 176000 0.600 -0.125 0.725 ... ... 898
0 ... ... 31.450 2.525 33.975 177000 0.625 -0.150 0.775 0.675 0.675 215
7 ... ... 30.500 2.525 33.025 178000 0.675 -0.150 0.825 0.700 0.700 1871
0 ... ... 29.575 2.500 32.075 179000 0.725 -0.175 0.900 ... ... 301
109 ... ... 28.650 2.475 31.125 180000 0.775 -0.200 0.975 0.925 0.875 2225
0 ... ... 27.725 2.475 30.200 181000 0.850 -0.175 1.025 ... ... 232
73 ... ... 26.825 2.425 29.250 182000 0.900 -0.225 1.125 ... ... 805
0 ... ... 25.900 2.425 28.325 183000 0.975 -0.225 1.200 ... ... 138
48 ... ... 25 2.400 27.400 184000 1.050 -0.250 1.300 1.300 1.200 1569
27 ... ... 24.100 2.400 26.500 185000 1.125 -0.275 1.400 ... ... 1594
262 25.325 25.250 23.225 2.350 25.575 186000 1.200 -0.300 1.500 ... ... 2815
3 ... ... 22.350 2.325 24.675 187000 1.300 -0.325 1.625 1.325 1.325 1216
166 ... ... 21.475 2.300 23.775 188000 1.400 -0.350 1.750 ... ... 935
42 ... ... 20.625 2.275 22.900 189000 1.500 -0.375 1.875 1.575 1.500 431
1022 ... ... 19.775 2.250 22.025 190000 1.625 -0.400 2.025 1.625 1.625 2707
127 ... ... 18.925 2.225 21.150 191000 1.750 -0.425 2.175 ... ... 276
1015 19 19 18.100 2.200 20.300 192000 1.875 -0.450 2.325 2.200 2.200 1417
23 ... ... 17.275 2.175 19.450 193000 2.025 -0.475 2.500 2.025 2.025 601
474 ... ... 16.475 2.150 18.625 194000 2.175 -0.525 2.700 ... ... 1386
75 ... ... 15.700 2.100 17.800 195000 2.350 -0.550 2.900 2.750 2.750 1320
1517 16.575 16.500 14.925 2.050 16.975 196000 2.525 -0.600 3.125 ... ... 1842
95 ... ... 14.150 2.025 16.175 197000 2.725 -0.625 3.350 3.100 2.950 552
854 ... ... 13.400 2 15.400 198000 2.925 -0.650 3.575 3.125 3.050 3158
18 ... ... 12.675 1.950 14.625 199000 3.150 -0.700 3.850 ... ... 372
2933 ... ... 11.950 1.925 13.875 200000 3.375 -0.750 4.125 4 3.600 3657
94 ... ... 11.250 1.875 13.125 201000 3.625 -0.775 4.400 ... ... 607
1601 ... ... 10.550 1.850 12.400 202000 3.900 -0.800 4.700 ... ... 2370
267 ... ... 9.900 1.800 11.700 203000 4.175 -0.850 5.025 ... ... 647
1332 ... ... 9.250 1.750 11 204000 4.475 -0.875 5.350 ... ... 3359
615 ... ... 8.600 1.725 10.325 205000 4.775 -0.925 5.700 ... ... 756
1833 ... ... 8 1.650 9.650 206000 5.100 -1 6.100 6.150 6.150 3899
700 8.475 8.475 7.400 1.600 9 207000 5.450 -1.050 6.500 ... ... 495
1593 8.050 6.900 6.850 1.525 8.375 208000 5.800 -1.100 6.900 6.625 6.075 2028
604 7.725 7.075 6.300 1.475 7.775 209000 6.200 -1.150 7.350 6.625 6.625 847
4262 6.700 6.025 5.775 1.400 7.175 210000 6.600 -1.225 7.825 7.125 6.550 365
532 ... ... 5.300 1.325 6.625 211000 7.025 -1.300 8.325 ... ... 8
1411 5.475 5.375 4.825 1.275 6.100 212000 7.475 -1.375 8.850 ... ... 32
726 4.875 4.850 4.400 1.175 5.575 213000 7.950 -1.475 9.425 8.650 8.650 17
2441 4.775 4.775 4 1.100 5.100 214000 8.450 -1.550 10 ... ... 3
1331 ... ... 3.625 1.025 4.650 215000 9 -1.625 10.625 ... ... 2
1710 4.075 3.350 3.275 0.950 4.225 216000 9.550 -1.725 11.275 ... ... 4
632 3.200 3.200 2.975 0.850 3.825 217000 10.150 -1.800 11.950 ... ... 2
1401 3.275 3.075 2.675 0.800 3.475 218000 10.800 -1.850 12.650 ... ... 33
147 ... ... 2.425 0.700 3.125 219000 11.450 -1.925 13.375 ... ... 0
1821 ... ... 2.175 0.650 2.825 220000 12.150 -1.975 14.125 ... ... 41
181 ... ... 1.950 0.625 2.575 221000 12.850 -2.050 14.900 ... ... 0
215 ... ... 1.775 0.550 2.325 222000 13.600 -2.100 15.700 ... ... 0
154 ... ... 1.575 0.525 2.100 223000 14.375 -2.150 16.525 ... ... 0
304 ... ... 1.425 0.450 1.875 224000 15.150 -2.200 17.350 ... ... 0
231 1.525 1.500 1.300 0.400 1.700 225000 15.950 -2.250 18.200 ... ... 0
290 1.475 1.475 1.150 0.375 1.525 226000 16.775 -2.300 19.075 ... ... 0
40 ... ... 1.050 0.325 1.375 227000 17.625 -2.325 19.950 ... ... 0
182 ... ... 0.950 0.300 1.250 228000 18.475 -2.375 20.850 ... ... 0
27 ... ... 0.850 0.275 1.125 229000 19.350 -2.400 21.750 ... ... 0
416 0.900 0.900 0.775 0.225 1 230000 20.225 -2.425 22.650 ... ... 0
113 ... ... 0.700 0.200 0.900 231000 21.125 -2.450 23.575 ... ... 0
135 ... ... 0.625 0.200 0.825 232000 22.025 -2.500 24.525 ... ... 0
206 0.650 0.650 0.575 0.175 0.750 233000 22.950 -2.500 25.450 ... ... 0
316 ... ... 0.525 0.150 0.675 234000 23.875 -2.525 26.400 ... ... 0
102 ... ... 0.475 0.125 0.600 235000 24.800 -2.550 27.350 ... ... 0
139 ... ... 0.425 0.125 0.550 236000 25.750 -2.550 28.300 ... ... 0
186 ... ... 0.400 0.100 0.500 237000 26.700 -2.575 29.275 ... ... 0
254 ... ... 0.350 0.100 0.450 238000 27.650 -2.575 30.225 ... ... 0
74 ... ... 0.325 0.075 0.400 239000 28.600 -2.600 31.200 ... ... 0
650 0.325 0.325 0.300 0.075 0.375 240000 29.575 -2.600 32.175 ... ... 0
6 ... ... 0.275 0.075 0.350 241000 30.550 -2.600 33.150 ... ... 0
9 ... ... 0.250 0.050 0.300 242000 31.525 -2.600 34.125 ... ... 0
2 ... ... 0.225 0.050 0.275 243000 32.500 -2.625 35.125 ... ... 0
134 ... ... 0.200 0.050 0.250 244000 33.475 -2.625 36.100 ... ... 0
209 ... ... 0.200 0.025 0.225 245000 34.450 -2.650 37.100 ... ... 0
0 ... ... 0.175 0.050 0.225 246000 35.450 -2.625 38.075 ... ... 0
19 ... ... 0.150 0.050 0.200 247000 36.425 -2.650 39.075 ... ... 0
205 ... ... 0.150 0.025 0.175 248000 37.425 -2.650 40.075 ... ... 0
0 ... ... 0.150 0.025 0.175 249000 38.400 -2.675 41.075 ... ... 0
152 ... ... 0.125 0.025 0.150 250000 39.400 -2.675 42.075 ... ... 0
0 ... ... 0.125 0.025 0.150 251000 40.400 -2.675 43.075 ... ... 0
428 ... ... 0.125 0.025 0.150 252000 41.400 -2.675 44.075 ... ... 0
0 ... ... 0.100 0.025 0.125 253000 42.400 -2.675 45.075 ... ... 0
207 ... ... 0.100 0.025 0.125 254000 43.400 -2.675 46.075 ... ... 0
4 ... ... 0.100 0.025 0.125 255000 44.400 -2.675 47.075 ... ... 0
157 ... ... 0.100 0 0.100 256000 45.400 -2.675 48.075 ... ... 0
0 ... ... 0.100 0 0.100 257000 46.400 -2.675 49.075 ... ... 0
138 ... ... 0.075 0.025 0.100 258000 47.400 -2.675 50.075 ... ... 0
0 ... ... 0.075 0.025 0.100 259000 48.400 -2.675 51.075 ... ... 0
273 ... ... 0.075 0.025 0.100 260000 49.400 -2.675 52.075 ... ... 0
0 ... ... 0.075 0.025 0.100 261000 50.400 -2.675 53.075 ... ... 0
1 ... ... 0.075 0 0.075 262000 51.400 -2.675 54.075 ... ... 0
0 ... ... 0.075 0 0.075 264000 53.400 -2.675 56.075 ... ... 0
0 ... ... 0.050 0.025 0.075 266000 55.400 -2.675 58.075 ... ... 0
0 ... ... 0.050 0.025 0.075 268000 57.400 -2.675 60.075 ... ... 0
77 ... ... 0.050 0.025 0.075 270000 59.400 -2.675 62.075 ... ... 0
41 ... ... 0.050 0 0.050 272000 61.400 -2.675 64.075 ... ... 0
0 ... ... 0.050 0 0.050 274000 63.400 -2.675 66.075 ... ... 0
0 ... ... 0.050 0 0.050 276000 65.400 -2.675 68.075 ... ... 0
0 ... ... 0.050 0 0.050 278000 67.400 -2.675 70.075 ... ... 0
219 ... ... 0.025 0.025 0.050 280000 69.400 -2.675 72.075 ... ... 0
0 ... ... 0.025 0.025 0.050 282000 71.400 -2.675 74.075 ... ... 0
0 ... ... 0.025 0.025 0.050 284000 73.400 -2.675 76.075 ... ... 0
0 ... ... 0.025 0 0.025 286000 75.400 -2.675 78.075 ... ... 0
0 ... ... 0.025 0 0.025 288000 77.400 -2.675 80.075 ... ... 0
0 ... ... 0.025 0 0.025 290000 79.400 -2.675 82.075 ... ... 0
0 ... ... 0.025 0 0.025 292000 81.400 -2.675 84.075 ... ... 0
0 ... ... 0.025 0 0.025 294000 83.400 -2.675 86.075 ... ... 0
0 ... ... 0.025 0 0.025 296000 85.400 -2.675 88.075 ... ... 0
0 ... ... 0.025 0 0.025 298000 87.400 -2.675 90.075 ... ... 0
0 ... ... 0.025 0 0.025 300000 89.400 -2.675 92.075 ... ... 0
0 ... ... 0.025 0 0.025 302000 91.400 -2.675 94.075 ... ... 0
0 ... ... 0.025 0 0.025 304000 93.400 -2.675 96.075 ... ... 0
0 ... ... 0.025 0 0.025 306000 95.400 -2.675 98.075 ... ... 0
0 ... ... 0.025 0 0.025 308000 97.400 -2.675 100.075 ... ... 0
0 ... ... 0.025 0 0.025 310000 99.400 -2.675 102.075 ... ... 0
0 ... ... 0.025 0 0.025 312000 101.400 -2.675 104.075 ... ... 0
0 ... ... 0.025 0 0.025 314000 103.400 -2.675 106.075 ... ... 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.