DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.825
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 120.450 2.375 122.825 88000 0.025 0 0.025 ... ... 0
0 ... ... 118.450 2.375 120.825 90000 0.025 0 0.025 ... ... 0
0 ... ... 116.450 2.375 118.825 92000 0.025 0 0.025 ... ... 0
0 ... ... 114.450 2.375 116.825 94000 0.025 0 0.025 ... ... 0
0 ... ... 112.450 2.375 114.825 96000 0.025 0 0.025 ... ... 0
0 ... ... 110.450 2.375 112.825 98000 0.025 0 0.025 ... ... 0
0 ... ... 108.450 2.375 110.825 100000 0.025 0 0.025 ... ... 0
0 ... ... 106.450 2.375 108.825 102000 0.025 -0.025 0.050 ... ... 0
0 ... ... 104.450 2.375 106.825 104000 0.050 0 0.050 ... ... 0
0 ... ... 102.450 2.375 104.825 106000 0.050 0 0.050 ... ... 0
0 ... ... 100.450 2.375 102.825 108000 0.050 0 0.050 ... ... 0
0 ... ... 98.450 2.375 100.825 110000 0.050 0 0.050 ... ... 0
0 ... ... 96.450 2.375 98.825 112000 0.050 -0.025 0.075 ... ... 0
0 ... ... 94.450 2.375 96.825 114000 0.075 0 0.075 ... ... 0
0 ... ... 92.450 2.375 94.825 116000 0.075 0 0.075 ... ... 0
0 ... ... 90.450 2.375 92.825 118000 0.075 0 0.075 ... ... 0
0 ... ... 88.450 2.375 90.825 120000 0.075 -0.025 0.100 ... ... 0
0 ... ... 86.450 2.375 88.825 122000 0.100 0 0.100 ... ... 0
0 ... ... 84.450 2.375 86.825 124000 0.100 0 0.100 ... ... 0
0 ... ... 82.450 2.375 84.825 126000 0.100 -0.025 0.125 ... ... 0
0 ... ... 80.450 2.375 82.825 128000 0.125 0 0.125 ... ... 0
0 ... ... 78.450 2.375 80.825 130000 0.125 0 0.125 ... ... 0
0 ... ... 76.450 2.375 78.825 132000 0.150 0 0.150 ... ... 0
0 ... ... 74.450 2.375 76.825 134000 0.150 -0.025 0.175 ... ... 0
0 ... ... 72.450 2.375 74.825 136000 0.175 0 0.175 ... ... 0
0 ... ... 70.450 2.375 72.825 138000 0.200 0 0.200 ... ... 0
0 ... ... 68.450 2.375 70.825 140000 0.200 -0.025 0.225 ... ... 10
0 ... ... 66.450 2.375 68.825 142000 0.225 -0.025 0.250 ... ... 0
0 ... ... 64.450 2.375 66.825 144000 0.250 -0.025 0.275 ... ... 3
0 ... ... 62.450 2.375 64.825 146000 0.275 -0.025 0.300 ... ... 2
0 ... ... 60.450 2.375 62.825 148000 0.300 -0.050 0.350 ... ... 0
0 ... ... 58.450 2.375 60.825 150000 0.325 -0.075 0.400 ... ... 4
0 ... ... 56.450 2.375 58.825 152000 0.350 -0.100 0.450 ... ... 0
0 ... ... 54.475 2.350 56.825 154000 0.400 -0.100 0.500 ... ... 2
0 ... ... 52.525 2.325 54.850 156000 0.450 -0.100 0.550 ... ... 0
0 ... ... 50.550 2.325 52.875 158000 0.500 -0.100 0.600 ... ... 6
0 ... ... 48.625 2.275 50.900 160000 0.550 -0.125 0.675 ... ... 52
0 ... ... 46.675 2.275 48.950 162000 0.625 -0.125 0.750 ... ... 0
0 ... ... 44.750 2.275 47.025 164000 0.700 -0.150 0.850 ... ... 0
0 ... ... 42.850 2.250 45.100 166000 0.800 -0.150 0.950 ... ... 10
0 ... ... 40.975 2.200 43.175 168000 0.900 -0.150 1.050 ... ... 70
0 ... ... 39.100 2.200 41.300 170000 1 -0.175 1.175 ... ... 104
0 ... ... 37.250 2.175 39.425 172000 1.125 -0.200 1.325 ... ... 56
0 ... ... 35.400 2.175 37.575 174000 1.250 -0.225 1.475 ... ... 232
0 ... ... 33.600 2.125 35.725 176000 1.425 -0.225 1.650 ... ... 70
0 ... ... 31.800 2.100 33.900 178000 1.575 -0.275 1.850 ... ... 112
0 ... ... 30.050 2.050 32.100 180000 1.775 -0.275 2.050 1.900 1.750 584
5 ... ... 28.300 2.050 30.350 182000 1.975 -0.325 2.300 ... ... 171
4 ... ... 26.600 2 28.600 184000 2.225 -0.350 2.575 ... ... 218
5 ... ... 24.950 1.925 26.875 186000 2.475 -0.400 2.875 ... ... 120
52 ... ... 23.300 1.900 25.200 188000 2.775 -0.450 3.225 ... ... 63
57 ... ... 21.725 1.825 23.550 190000 3.100 -0.500 3.600 3.400 3.400 350
15 ... ... 20.150 1.800 21.950 192000 3.475 -0.550 4.025 ... ... 218
6 ... ... 18.650 1.750 20.400 194000 3.875 -0.600 4.475 4.450 4.325 623
59 ... ... 17.175 1.700 18.875 196000 4.325 -0.650 4.975 ... ... 214
34 ... ... 15.775 1.625 17.400 198000 4.825 -0.700 5.525 ... ... 952
195 ... ... 14.400 1.575 15.975 200000 5.350 -0.775 6.125 6 6 559
105 ... ... 13.100 1.500 14.600 202000 5.950 -0.825 6.775 ... ... 719
432 ... ... 11.850 1.425 13.275 204000 6.600 -0.875 7.475 ... ... 450
472 ... ... 10.650 1.375 12.025 206000 7.275 -0.975 8.250 8.250 7.550 458
166 ... ... 9.525 1.275 10.800 208000 8.025 -1.050 9.075 8.350 8.350 393
230 9.050 8.975 8.475 1.175 9.650 210000 8.850 -1.125 9.975 9.275 9.275 106
489 8.300 8.300 7.475 1.100 8.575 212000 9.725 -1.225 10.950 ... ... 0
490 ... ... 6.550 1.025 7.575 214000 10.675 -1.325 12 ... ... 0
568 6.150 6 5.700 0.950 6.650 216000 11.725 -1.375 13.100 ... ... 6
610 5.300 5.200 4.950 0.825 5.775 218000 12.825 -1.475 14.300 ... ... 0
482 4.575 4.500 4.250 0.775 5.025 220000 14.025 -1.575 15.600 ... ... 0
225 4.200 4.175 3.650 0.675 4.325 222000 15.300 -1.650 16.950 ... ... 0
30 ... ... 3.125 0.600 3.725 224000 16.650 -1.750 18.400 ... ... 0
31 ... ... 2.675 0.500 3.175 226000 18.075 -1.825 19.900 ... ... 0
111 ... ... 2.275 0.450 2.725 228000 19.575 -1.900 21.475 ... ... 0
57 2.150 2.150 1.950 0.375 2.325 230000 21.150 -1.975 23.125 ... ... 0
15 ... ... 1.650 0.325 1.975 232000 22.800 -2.025 24.825 ... ... 0
200 ... ... 1.400 0.275 1.675 234000 24.475 -2.075 26.550 ... ... 0
0 ... ... 1.200 0.225 1.425 236000 26.200 -2.125 28.325 ... ... 0
0 ... ... 1.025 0.200 1.225 238000 27.975 -2.175 30.150 ... ... 0
0 ... ... 0.875 0.175 1.050 240000 29.800 -2.200 32 ... ... 0
0 ... ... 0.750 0.150 0.900 242000 31.650 -2.225 33.875 ... ... 0
2 ... ... 0.650 0.125 0.775 244000 33.525 -2.250 35.775 ... ... 0
0 ... ... 0.575 0.075 0.650 246000 35.400 -2.300 37.700 ... ... 0
0 ... ... 0.500 0.075 0.575 248000 37.325 -2.325 39.650 ... ... 0
0 ... ... 0.425 0.075 0.500 250000 39.275 -2.325 41.600 ... ... 0
0 ... ... 0.375 0.050 0.425 252000 41.225 -2.350 43.575 ... ... 0
0 ... ... 0.325 0.050 0.375 254000 43.200 -2.350 45.550 ... ... 0
0 ... ... 0.300 0.025 0.325 256000 45.175 -2.375 47.550 ... ... 0
1 ... ... 0.250 0.025 0.275 258000 47.175 -2.375 49.550 ... ... 0
156 ... ... 0.225 0.025 0.250 260000 49.175 -2.375 51.550 ... ... 0
0 ... ... 0.200 0.025 0.225 262000 51.175 -2.375 53.550 ... ... 0
0 ... ... 0.175 0.025 0.200 264000 53.175 -2.375 55.550 ... ... 0
0 ... ... 0.175 0 0.175 266000 55.175 -2.375 57.550 ... ... 0
0 ... ... 0.150 0.025 0.175 268000 57.175 -2.375 59.550 ... ... 0
0 ... ... 0.125 0.025 0.150 270000 59.175 -2.375 61.550 ... ... 0
0 ... ... 0.125 0 0.125 272000 61.175 -2.375 63.550 ... ... 0
51 ... ... 0.125 0 0.125 274000 63.175 -2.375 65.550 ... ... 0
0 ... ... 0.100 0.025 0.125 276000 65.175 -2.375 67.550 ... ... 0
0 ... ... 0.100 0 0.100 278000 67.175 -2.375 69.550 ... ... 0
0 ... ... 0.100 0 0.100 280000 69.175 -2.375 71.550 ... ... 0
0 ... ... 0.075 0.025 0.100 282000 71.175 -2.375 73.550 ... ... 0
149 ... ... 0.075 0.025 0.100 284000 73.175 -2.375 75.550 ... ... 0
65 ... ... 0.075 0 0.075 286000 75.175 -2.375 77.550 ... ... 0
0 ... ... 0.075 0 0.075 288000 77.175 -2.375 79.550 ... ... 0
0 ... ... 0.075 0 0.075 290000 79.175 -2.375 81.550 ... ... 0
0 ... ... 0.075 0 0.075 292000 81.175 -2.375 83.550 ... ... 0
0 ... ... 0.050 0.025 0.075 294000 83.175 -2.375 85.550 ... ... 0
0 ... ... 0.050 0.025 0.075 296000 85.175 -2.375 87.550 ... ... 0
0 ... ... 0.050 0.025 0.075 298000 87.175 -2.375 89.550 ... ... 0
0 ... ... 0.050 0.025 0.075 300000 89.175 -2.375 91.550 ... ... 0
0 ... ... 0.050 0.025 0.075 302000 91.175 -2.375 93.550 ... ... 0
0 ... ... 0.050 0 0.050 304000 93.175 -2.375 95.550 ... ... 0
0 ... ... 0.050 0 0.050 306000 95.175 -2.375 97.550 ... ... 0
0 ... ... 0.050 0 0.050 308000 97.175 -2.375 99.550 ... ... 0
0 ... ... 0.050 0 0.050 310000 99.175 -2.375 101.550 ... ... 0
0 ... ... 0.050 0 0.050 312000 101.175 -2.375 103.550 ... ... 0
0 ... ... 0.050 0 0.050 314000 103.175 -2.375 105.550 ... ... 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.