DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 199.175
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 108.050 -0.875 107.175 92000 0.050 0 0.050 ... ... 0
0 ... ... 106.050 -0.875 105.175 94000 0.050 0 0.050 ... ... 0
0 ... ... 104.050 -0.875 103.175 96000 0.075 0 0.075 ... ... 0
0 ... ... 102.050 -0.875 101.175 98000 0.075 0 0.075 ... ... 0
0 ... ... 100.050 -0.875 99.175 100000 0.075 0 0.075 ... ... 0
0 ... ... 98.050 -0.875 97.175 102000 0.100 0.025 0.075 ... ... 0
0 ... ... 96.050 -0.875 95.175 104000 0.100 0 0.100 ... ... 0
0 ... ... 94.050 -0.875 93.175 106000 0.100 0 0.100 ... ... 0
0 ... ... 92.050 -0.875 91.175 108000 0.125 0.025 0.100 ... ... 0
0 ... ... 90.050 -0.875 89.175 110000 0.125 0 0.125 ... ... 0
0 ... ... 88.050 -0.875 87.175 112000 0.150 0.025 0.125 ... ... 0
0 ... ... 86.050 -0.875 85.175 114000 0.150 0 0.150 ... ... 0
0 ... ... 84.050 -0.875 83.175 116000 0.175 0.025 0.150 ... ... 0
0 ... ... 82.050 -0.875 81.175 118000 0.175 0 0.175 ... ... 0
0 ... ... 80.050 -0.875 79.175 120000 0.200 0 0.200 ... ... 0
0 ... ... 78.050 -0.875 77.175 122000 0.250 0.025 0.225 ... ... 0
0 ... ... 76.050 -0.875 75.175 124000 0.275 0.025 0.250 ... ... 0
0 ... ... 74.050 -0.875 73.175 126000 0.300 0 0.300 ... ... 0
0 ... ... 72.050 -0.875 71.175 128000 0.350 0.025 0.325 ... ... 0
0 ... ... 70.050 -0.875 69.175 130000 0.375 0.025 0.350 ... ... 0
0 ... ... 68.050 -0.875 67.175 132000 0.425 0.025 0.400 ... ... 0
0 ... ... 66.050 -0.875 65.175 134000 0.450 0 0.450 ... ... 0
0 ... ... 64.050 -0.875 63.175 136000 0.500 0 0.500 ... ... 0
0 ... ... 62.050 -0.875 61.175 138000 0.550 0 0.550 ... ... 0
0 ... ... 60.050 -0.875 59.175 140000 0.625 0.025 0.600 ... ... 0
0 ... ... 58.075 -0.875 57.200 142000 0.675 0.025 0.650 ... ... 0
0 ... ... 56.075 -0.850 55.225 144000 0.725 0.025 0.700 ... ... 0
0 ... ... 54.125 -0.850 53.275 146000 0.775 0.025 0.750 ... ... 0
0 ... ... 52.150 -0.850 51.300 148000 0.850 0.050 0.800 ... ... 0
0 ... ... 50.200 -0.825 49.375 150000 0.925 0.050 0.875 ... ... 6
0 ... ... 48.275 -0.850 47.425 152000 1 0.050 0.950 ... ... 0
0 ... ... 46.350 -0.825 45.525 154000 1.075 0.050 1.025 ... ... 35
0 ... ... 44.425 -0.825 43.600 156000 1.175 0.050 1.125 ... ... 0
0 ... ... 42.550 -0.800 41.750 158000 1.325 0.075 1.250 ... ... 6
0 ... ... 40.700 -0.800 39.900 160000 1.450 0.050 1.400 ... ... 0
0 ... ... 38.850 -0.775 38.075 162000 1.625 0.075 1.550 ... ... 0
0 ... ... 37.050 -0.800 36.250 164000 1.800 0.075 1.725 ... ... 3
0 ... ... 35.250 -0.775 34.475 166000 2 0.075 1.925 ... ... 4
0 ... ... 33.500 -0.775 32.725 168000 2.225 0.100 2.125 ... ... 25
2 ... ... 31.750 -0.750 31 170000 2.475 0.100 2.375 ... ... 35
0 ... ... 30.050 -0.750 29.300 172000 2.750 0.125 2.625 ... ... 0
0 ... ... 28.375 -0.725 27.650 174000 3.075 0.150 2.925 ... ... 0
0 ... ... 26.725 -0.700 26.025 176000 3.400 0.150 3.250 ... ... 0
0 ... ... 25.125 -0.700 24.425 178000 3.775 0.150 3.625 ... ... 20
0 ... ... 23.575 -0.675 22.900 180000 4.200 0.175 4.025 ... ... 152
0 ... ... 22.075 -0.675 21.400 182000 4.675 0.200 4.475 ... ... 25
0 ... ... 20.600 -0.625 19.975 184000 5.175 0.200 4.975 ... ... 25
8 ... ... 19.200 -0.625 18.575 186000 5.750 0.250 5.500 ... ... 5
11 ... ... 17.825 -0.600 17.225 188000 6.350 0.250 6.100 ... ... 6
5 ... ... 16.500 -0.575 15.925 190000 7 0.275 6.725 ... ... 24
6 ... ... 15.225 -0.550 14.675 192000 7.700 0.300 7.400 ... ... 5
12 ... ... 14 -0.525 13.475 194000 8.450 0.325 8.125 ... ... 14
2 ... ... 12.825 -0.500 12.325 196000 9.225 0.350 8.875 ... ... 19
2 ... ... 11.675 -0.475 11.200 198000 10.050 0.350 9.700 ... ... 19
38 ... ... 10.575 -0.450 10.125 200000 10.925 0.400 10.525 10.625 10.625 110
4 ... ... 9.525 -0.425 9.100 202000 11.850 0.425 11.425 ... ... 87
22 ... ... 8.525 -0.400 8.125 204000 12.825 0.450 12.375 ... ... 0
0 ... ... 7.600 -0.400 7.200 206000 13.850 0.475 13.375 ... ... 0
6 ... ... 6.725 -0.350 6.375 208000 14.950 0.500 14.450 ... ... 0
24 ... ... 5.900 -0.300 5.600 210000 16.125 0.525 15.600 ... ... 0
0 ... ... 5.175 -0.275 4.900 212000 17.375 0.550 16.825 ... ... 0
7 ... ... 4.550 -0.275 4.275 214000 18.700 0.575 18.125 ... ... 0
75 ... ... 3.975 -0.250 3.725 216000 20.125 0.600 19.525 ... ... 0
0 ... ... 3.475 -0.225 3.250 218000 21.625 0.650 20.975 ... ... 0
90 ... ... 3.075 -0.200 2.875 220000 23.200 0.675 22.525 ... ... 0
0 ... ... 2.725 -0.200 2.525 222000 24.825 0.675 24.150 ... ... 0
0 ... ... 2.425 -0.175 2.250 224000 26.500 0.700 25.800 ... ... 0
0 ... ... 2.175 -0.175 2 226000 28.250 0.725 27.525 ... ... 0
0 ... ... 1.950 -0.125 1.825 228000 30.025 0.725 29.300 ... ... 0
0 ... ... 1.775 -0.125 1.650 230000 31.825 0.725 31.100 ... ... 0
0 ... ... 1.625 -0.125 1.500 232000 33.675 0.750 32.925 ... ... 0
0 ... ... 1.500 -0.100 1.400 234000 35.550 0.775 34.775 ... ... 0
0 ... ... 1.400 -0.100 1.300 236000 37.425 0.775 36.650 ... ... 0
0 ... ... 1.300 -0.100 1.200 238000 39.325 0.775 38.550 ... ... 0
0 ... ... 1.225 -0.100 1.125 240000 41.250 0.800 40.450 ... ... 0
0 ... ... 1.150 -0.075 1.075 242000 43.175 0.800 42.375 ... ... 0
0 ... ... 1.100 -0.075 1.025 244000 45.125 0.800 44.325 ... ... 0
0 ... ... 1.050 -0.075 0.975 246000 47.075 0.825 46.250 ... ... 0
0 ... ... 1 -0.075 0.925 248000 49.025 0.825 48.200 ... ... 0
0 ... ... 0.950 -0.075 0.875 250000 50.975 0.825 50.150 ... ... 0
0 ... ... 0.925 -0.075 0.850 252000 52.950 0.825 52.125 ... ... 0
0 ... ... 0.875 -0.050 0.825 254000 54.925 0.850 54.075 ... ... 0
0 ... ... 0.850 -0.050 0.800 256000 56.900 0.850 56.050 ... ... 0
0 ... ... 0.825 -0.075 0.750 258000 58.875 0.850 58.025 ... ... 0
0 ... ... 0.800 -0.075 0.725 260000 60.850 0.850 60 ... ... 0
0 ... ... 0.775 -0.075 0.700 262000 62.850 0.850 62 ... ... 0
0 ... ... 0.750 -0.075 0.675 264000 64.825 0.850 63.975 ... ... 0
0 ... ... 0.725 -0.050 0.675 266000 66.825 0.850 65.975 ... ... 0
0 ... ... 0.700 -0.050 0.650 268000 68.825 0.875 67.950 ... ... 0
0 ... ... 0.675 -0.050 0.625 270000 70.825 0.875 69.950 ... ... 0
0 ... ... 0.675 -0.050 0.625 272000 72.825 0.875 71.950 ... ... 0
0 ... ... 0.650 -0.025 0.625 274000 74.825 0.875 73.950 ... ... 0
0 ... ... 0.650 -0.050 0.600 276000 76.825 0.875 75.950 ... ... 0
0 ... ... 0.650 -0.050 0.600 278000 78.825 0.875 77.950 ... ... 0
0 ... ... 0.625 -0.025 0.600 280000 80.825 0.875 79.950 ... ... 0
0 ... ... 0.625 -0.025 0.600 282000 82.825 0.875 81.950 ... ... 0
0 ... ... 0.600 -0.025 0.575 284000 84.825 0.875 83.950 ... ... 0
0 ... ... 0.600 -0.050 0.550 286000 86.825 0.875 85.950 ... ... 0
0 ... ... 0.575 -0.025 0.550 288000 88.825 0.875 87.950 ... ... 0
0 ... ... 0.575 -0.050 0.525 290000 90.825 0.875 89.950 ... ... 0
0 ... ... 0.550 -0.025 0.525 292000 92.825 0.875 91.950 ... ... 0
0 ... ... 0.550 -0.050 0.500 294000 94.825 0.875 93.950 ... ... 0
0 ... ... 0.525 -0.025 0.500 296000 96.825 0.875 95.950 ... ... 0
0 ... ... 0.525 -0.050 0.475 298000 98.825 0.875 97.950 ... ... 0
0 ... ... 0.500 -0.025 0.475 300000 100.825 0.875 99.950 ... ... 0
0 ... ... 0.500 -0.025 0.475 302000 102.825 0.875 101.950 ... ... 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.