DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 203.725
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 103.175 1.600 104.775 98000 0.050 0 0.050 ... ... 0
0 ... ... 101.175 1.600 102.775 100000 0.050 0 0.050 ... ... 0
0 ... ... 99.175 1.600 100.775 102000 0.050 0 0.050 ... ... 0
0 ... ... 97.175 1.600 98.775 104000 0.050 -0.025 0.075 ... ... 0
0 ... ... 95.175 1.600 96.775 106000 0.075 0 0.075 ... ... 0
0 ... ... 93.175 1.600 94.775 108000 0.075 0 0.075 ... ... 0
0 ... ... 91.175 1.600 92.775 110000 0.075 0 0.075 ... ... 0
0 ... ... 89.175 1.600 90.775 112000 0.075 0 0.075 ... ... 0
0 ... ... 87.175 1.600 88.775 114000 0.100 0 0.100 ... ... 0
0 ... ... 85.175 1.600 86.775 116000 0.100 0 0.100 ... ... 0
0 ... ... 83.175 1.600 84.775 118000 0.125 0 0.125 ... ... 0
0 ... ... 81.175 1.600 82.775 120000 0.125 -0.025 0.150 ... ... 0
0 ... ... 79.175 1.600 80.775 122000 0.150 0 0.150 ... ... 0
0 ... ... 77.175 1.600 78.775 124000 0.175 0 0.175 ... ... 0
0 ... ... 75.175 1.600 76.775 126000 0.175 -0.025 0.200 ... ... 0
0 ... ... 73.175 1.600 74.775 128000 0.200 -0.025 0.225 ... ... 0
0 ... ... 71.175 1.600 72.775 130000 0.225 -0.025 0.250 ... ... 0
0 ... ... 69.175 1.600 70.775 132000 0.250 -0.025 0.275 ... ... 0
0 ... ... 67.175 1.600 68.775 134000 0.300 -0.025 0.325 ... ... 0
0 ... ... 65.175 1.600 66.775 136000 0.325 -0.025 0.350 ... ... 0
0 ... ... 63.175 1.600 64.775 138000 0.350 -0.050 0.400 ... ... 0
0 ... ... 61.175 1.600 62.775 140000 0.400 -0.050 0.450 ... ... 0
0 ... ... 59.175 1.600 60.775 142000 0.450 -0.050 0.500 ... ... 0
0 ... ... 57.175 1.600 58.775 144000 0.500 -0.050 0.550 ... ... 0
0 ... ... 55.175 1.600 56.775 146000 0.550 -0.050 0.600 ... ... 0
0 ... ... 53.200 1.575 54.775 148000 0.600 -0.075 0.675 ... ... 0
0 ... ... 51.225 1.575 52.800 150000 0.675 -0.075 0.750 ... ... 0
0 ... ... 49.275 1.550 50.825 152000 0.750 -0.075 0.825 ... ... 0
0 ... ... 47.325 1.550 48.875 154000 0.825 -0.075 0.900 ... ... 0
0 ... ... 45.400 1.525 46.925 156000 0.900 -0.100 1 ... ... 0
0 ... ... 43.500 1.500 45 158000 1 -0.100 1.100 ... ... 0
0 ... ... 41.600 1.500 43.100 160000 1.100 -0.125 1.225 ... ... 0
0 ... ... 39.725 1.475 41.200 162000 1.225 -0.125 1.350 ... ... 0
0 ... ... 37.875 1.475 39.350 164000 1.350 -0.150 1.500 ... ... 0
0 ... ... 36.075 1.425 37.500 166000 1.500 -0.175 1.675 ... ... 8
0 ... ... 34.275 1.425 35.700 168000 1.700 -0.175 1.875 ... ... 0
0 ... ... 32.525 1.400 33.925 170000 1.900 -0.200 2.100 ... ... 0
0 ... ... 30.825 1.350 32.175 172000 2.150 -0.225 2.375 ... ... 0
0 ... ... 29.150 1.350 30.500 174000 2.425 -0.250 2.675 ... ... 0
0 ... ... 27.525 1.325 28.850 176000 2.750 -0.275 3.025 ... ... 0
0 ... ... 25.975 1.275 27.250 178000 3.125 -0.300 3.425 ... ... 0
0 ... ... 24.475 1.225 25.700 180000 3.550 -0.325 3.875 ... ... 25
0 ... ... 23.025 1.200 24.225 182000 4.025 -0.375 4.400 ... ... 21
0 ... ... 21.625 1.175 22.800 184000 4.550 -0.400 4.950 ... ... 0
0 ... ... 20.300 1.125 21.425 186000 5.150 -0.425 5.575 ... ... 8
0 ... ... 19.025 1.075 20.100 188000 5.775 -0.475 6.250 ... ... 0
2 ... ... 17.800 1.025 18.825 190000 6.425 -0.525 6.950 ... ... 0
0 ... ... 16.600 1 17.600 192000 7.125 -0.575 7.700 ... ... 0
0 ... ... 15.425 0.950 16.375 194000 7.875 -0.600 8.475 ... ... 9
0 ... ... 14.275 0.900 15.175 196000 8.625 -0.625 9.250 ... ... 30
0 ... ... 13.125 0.875 14 198000 9.375 -0.675 10.050 ... ... 0
1 ... ... 12 0.850 12.850 200000 10.150 -0.700 10.850 ... ... 22
0 ... ... 10.900 0.800 11.700 202000 10.950 -0.750 11.700 ... ... 0
0 ... ... 9.825 0.750 10.575 204000 11.775 -0.775 12.550 ... ... 0
0 ... ... 8.775 0.725 9.500 206000 12.625 -0.825 13.450 ... ... 0
0 ... ... 7.800 0.700 8.500 208000 13.550 -0.875 14.425 ... ... 0
0 ... ... 6.925 0.625 7.550 210000 14.550 -0.925 15.475 ... ... 0
25 ... ... 6.125 0.575 6.700 212000 15.650 -0.975 16.625 ... ... 0
0 ... ... 5.425 0.525 5.950 214000 16.850 -1.025 17.875 ... ... 0
0 ... ... 4.850 0.475 5.325 216000 18.175 -1.050 19.225 ... ... 0
9 ... ... 4.350 0.450 4.800 218000 19.575 -1.125 20.700 ... ... 0
21 ... ... 3.950 0.425 4.375 220000 21.100 -1.150 22.250 ... ... 0
0 ... ... 3.625 0.375 4 222000 22.675 -1.200 23.875 ... ... 0
1 ... ... 3.350 0.350 3.700 224000 24.325 -1.250 25.575 ... ... 0
0 ... ... 3.150 0.300 3.450 226000 26.050 -1.250 27.300 ... ... 0
0 ... ... 2.950 0.275 3.225 228000 27.800 -1.275 29.075 ... ... 0
0 ... ... 2.800 0.250 3.050 230000 29.575 -1.300 30.875 ... ... 0
0 ... ... 2.650 0.250 2.900 232000 31.375 -1.325 32.700 ... ... 0
0 ... ... 2.525 0.225 2.750 234000 33.200 -1.325 34.525 ... ... 0
0 ... ... 2.400 0.225 2.625 236000 35.025 -1.350 36.375 ... ... 0
0 ... ... 2.275 0.225 2.500 238000 36.875 -1.350 38.225 ... ... 0
0 ... ... 2.175 0.200 2.375 240000 38.725 -1.375 40.100 ... ... 0
0 ... ... 2.075 0.200 2.275 242000 40.575 -1.400 41.975 ... ... 0
0 ... ... 1.975 0.200 2.175 244000 42.450 -1.400 43.850 ... ... 0
0 ... ... 1.875 0.200 2.075 246000 44.350 -1.400 45.750 ... ... 0
0 ... ... 1.800 0.200 2 248000 46.225 -1.425 47.650 ... ... 0
0 ... ... 1.725 0.175 1.900 250000 48.125 -1.425 49.550 ... ... 0
0 ... ... 1.650 0.175 1.825 252000 50.050 -1.425 51.475 ... ... 0
0 ... ... 1.600 0.175 1.775 254000 51.950 -1.450 53.400 ... ... 0
0 ... ... 1.550 0.150 1.700 256000 53.875 -1.450 55.325 ... ... 0
0 ... ... 1.475 0.150 1.625 258000 55.800 -1.450 57.250 ... ... 0
0 ... ... 1.425 0.150 1.575 260000 57.725 -1.475 59.200 ... ... 0
0 ... ... 1.375 0.125 1.500 262000 59.650 -1.500 61.150 ... ... 0
0 ... ... 1.325 0.125 1.450 264000 61.575 -1.525 63.100 ... ... 0
0 ... ... 1.275 0.100 1.375 266000 63.525 -1.525 65.050 ... ... 0
0 ... ... 1.225 0.100 1.325 268000 65.475 -1.525 67 ... ... 0
0 ... ... 1.175 0.100 1.275 270000 67.425 -1.550 68.975 ... ... 0
0 ... ... 1.125 0.100 1.225 272000 69.400 -1.525 70.925 ... ... 0
0 ... ... 1.100 0.100 1.200 274000 71.350 -1.550 72.900 ... ... 0
0 ... ... 1.050 0.100 1.150 276000 73.325 -1.550 74.875 ... ... 0
0 ... ... 1.025 0.100 1.125 278000 75.300 -1.575 76.875 ... ... 0
0 ... ... 1 0.075 1.075 280000 77.275 -1.575 78.850 ... ... 0
0 ... ... 0.950 0.100 1.050 282000 79.275 -1.550 80.825 ... ... 0
0 ... ... 0.925 0.100 1.025 284000 81.250 -1.575 82.825 ... ... 0
0 ... ... 0.900 0.100 1 286000 83.250 -1.575 84.825 ... ... 0
0 ... ... 0.875 0.075 0.950 288000 85.225 -1.600 86.825 ... ... 0
0 ... ... 0.850 0.075 0.925 290000 87.225 -1.600 88.825 ... ... 0
0 ... ... 0.825 0.075 0.900 292000 89.225 -1.600 90.825 ... ... 0
0 ... ... 0.800 0.075 0.875 294000 91.225 -1.600 92.825 ... ... 0
0 ... ... 0.800 0.075 0.875 296000 93.225 -1.600 94.825 ... ... 0
0 ... ... 0.775 0.075 0.850 298000 95.225 -1.600 96.825 ... ... 0
0 ... ... 0.750 0.075 0.825 300000 97.225 -1.600 98.825 ... ... 0
0 ... ... 0.750 0.050 0.800 302000 99.225 -1.600 100.825 ... ... 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.