DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 207.925
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 120.750 1.175 121.925 86000 0.013 0 0.013 ... ... 0
0 ... ... 118.750 1.175 119.925 88000 0.013 0 0.013 ... ... 0
0 ... ... 116.750 1.175 117.925 90000 0.013 0 0.013 ... ... 0
0 ... ... 114.750 1.175 115.925 92000 0.013 0 0.013 ... ... 0
0 ... ... 112.750 1.175 113.925 94000 0.013 0 0.013 ... ... 18
0 ... ... 110.750 1.175 111.925 96000 0.013 0 0.013 ... ... 1
0 ... ... 108.750 1.175 109.925 98000 0.013 -0.012 0.025 ... ... 15
0 ... ... 106.750 1.175 107.925 100000 0.025 0 0.025 ... ... 0
0 ... ... 104.750 1.175 105.925 102000 0.025 0 0.025 ... ... 0
0 ... ... 102.750 1.175 103.925 104000 0.025 0 0.025 ... ... 0
0 ... ... 100.750 1.175 101.925 106000 0.025 0 0.025 ... ... 46
0 ... ... 98.750 1.175 99.925 108000 0.025 0 0.025 ... ... 77
0 ... ... 96.750 1.175 97.925 110000 0.025 0 0.025 ... ... 1
0 ... ... 94.750 1.175 95.925 112000 0.025 0 0.025 ... ... 0
0 ... ... 92.750 1.175 93.925 114000 0.025 -0.025 0.050 ... ... 0
0 ... ... 90.750 1.175 91.925 116000 0.025 -0.025 0.050 ... ... 0
0 ... ... 88.750 1.175 89.925 118000 0.025 -0.025 0.050 ... ... 0
0 ... ... 86.750 1.175 87.925 120000 0.025 -0.025 0.050 ... ... 0
0 ... ... 84.750 1.175 85.925 122000 0.025 -0.025 0.050 ... ... 50
0 ... ... 82.750 1.175 83.925 124000 0.025 -0.025 0.050 ... ... 0
0 ... ... 80.750 1.175 81.925 126000 0.050 0 0.050 0.050 0.050 0
0 ... ... 78.750 1.175 79.925 128000 0.050 -0.025 0.075 0.050 0.050 0
0 ... ... 76.750 1.175 77.925 130000 0.050 -0.025 0.075 ... ... 156
0 ... ... 74.750 1.175 75.925 132000 0.050 -0.025 0.075 ... ... 150
0 ... ... 72.750 1.175 73.925 134000 0.050 -0.025 0.075 ... ... 0
0 ... ... 70.750 1.175 71.925 136000 0.050 -0.025 0.075 ... ... 144
0 ... ... 68.750 1.175 69.925 138000 0.050 -0.050 0.100 ... ... 0
0 ... ... 66.750 1.175 67.925 140000 0.050 -0.050 0.100 ... ... 40
0 ... ... 65.750 1.175 66.925 141000 0.075 -0.025 0.100 ... ... 4
0 ... ... 64.750 1.175 65.925 142000 0.075 -0.025 0.100 ... ... 37
0 ... ... 63.750 1.175 64.925 143000 0.075 -0.025 0.100 ... ... 4
0 ... ... 62.750 1.175 63.925 144000 0.075 -0.025 0.100 ... ... 66
0 ... ... 61.750 1.175 62.925 145000 0.075 -0.025 0.100 ... ... 24
0 ... ... 60.750 1.175 61.925 146000 0.075 -0.050 0.125 ... ... 183
0 ... ... 59.750 1.175 60.925 147000 0.075 -0.050 0.125 ... ... 0
0 ... ... 58.750 1.175 59.925 148000 0.075 -0.050 0.125 ... ... 0
0 ... ... 57.750 1.175 58.925 149000 0.075 -0.050 0.125 ... ... 0
0 ... ... 56.750 1.175 57.925 150000 0.075 -0.050 0.125 ... ... 149
0 ... ... 55.750 1.175 56.925 151000 0.100 -0.050 0.150 ... ... 0
0 ... ... 54.750 1.175 55.925 152000 0.100 -0.050 0.150 ... ... 144
0 ... ... 53.750 1.175 54.925 153000 0.100 -0.050 0.150 ... ... 1
0 ... ... 52.750 1.175 53.925 154000 0.100 -0.050 0.150 ... ... 171
0 ... ... 51.775 1.150 52.925 155000 0.100 -0.075 0.175 ... ... 15
0 ... ... 50.775 1.150 51.925 156000 0.100 -0.075 0.175 ... ... 99
0 ... ... 49.775 1.150 50.925 157000 0.125 -0.050 0.175 0.125 0.125 1
0 ... ... 48.775 1.150 49.925 158000 0.125 -0.075 0.200 ... ... 131
0 ... ... 47.800 1.125 48.925 159000 0.125 -0.075 0.200 0.150 0.150 40
0 ... ... 46.800 1.125 47.925 160000 0.150 -0.075 0.225 ... ... 161
0 ... ... 45.800 1.150 46.950 161000 0.150 -0.075 0.225 0.150 0.150 24
0 ... ... 44.825 1.125 45.950 162000 0.150 -0.075 0.225 0.175 0.175 409
0 ... ... 43.825 1.125 44.950 163000 0.175 -0.075 0.250 ... ... 2
0 ... ... 42.850 1.100 43.950 164000 0.175 -0.100 0.275 ... ... 384
0 ... ... 41.850 1.125 42.975 165000 0.175 -0.100 0.275 0.200 0.200 13
0 ... ... 40.875 1.100 41.975 166000 0.200 -0.100 0.300 ... ... 606
0 ... ... 39.900 1.100 41 167000 0.200 -0.125 0.325 ... ... 38
0 ... ... 38.925 1.075 40 168000 0.225 -0.100 0.325 ... ... 747
0 ... ... 37.925 1.100 39.025 169000 0.250 -0.100 0.350 ... ... 595
3 ... ... 36.950 1.075 38.025 170000 0.250 -0.125 0.375 ... ... 1304
0 ... ... 35.975 1.075 37.050 171000 0.275 -0.125 0.400 ... ... 18
46 ... ... 35 1.050 36.050 172000 0.300 -0.125 0.425 ... ... 492
0 ... ... 34.050 1.025 35.075 173000 0.300 -0.150 0.450 ... ... 16
55 ... ... 33.075 1.025 34.100 174000 0.325 -0.175 0.500 ... ... 1628
50 ... ... 32.100 1.025 33.125 175000 0.350 -0.175 0.525 ... ... 1247
46 ... ... 31.150 1 32.150 176000 0.375 -0.175 0.550 ... ... 902
2 ... ... 30.200 0.975 31.175 177000 0.400 -0.200 0.600 ... ... 117
33 ... ... 29.225 0.975 30.200 178000 0.425 -0.225 0.650 ... ... 923
0 ... ... 28.275 0.950 29.225 179000 0.450 -0.225 0.675 ... ... 111
445 ... ... 27.325 0.950 28.275 180000 0.500 -0.225 0.725 0.500 0.500 2845
0 ... ... 26.375 0.925 27.300 181000 0.525 -0.250 0.775 ... ... 734
179 ... ... 25.450 0.900 26.350 182000 0.575 -0.275 0.850 0.800 0.800 2465
0 ... ... 24.500 0.900 25.400 183000 0.625 -0.275 0.900 ... ... 257
191 ... ... 23.575 0.875 24.450 184000 0.675 -0.300 0.975 0.925 0.675 1790
9 ... ... 22.650 0.875 23.525 185000 0.725 -0.325 1.050 0.825 0.825 1764
484 ... ... 21.750 0.825 22.575 186000 0.775 -0.350 1.125 1.050 0.800 2402
69 ... ... 20.825 0.825 21.650 187000 0.850 -0.350 1.200 ... ... 472
1349 ... ... 19.925 0.800 20.725 188000 0.925 -0.375 1.300 1.200 0.925 2434
128 ... ... 19.050 0.775 19.825 189000 1 -0.400 1.400 ... ... 794
1087 ... ... 18.175 0.750 18.925 190000 1.100 -0.425 1.525 1.450 1.075 3891
110 ... ... 17.300 0.725 18.025 191000 1.200 -0.450 1.650 1.250 1.250 1293
2351 ... ... 16.450 0.700 17.150 192000 1.325 -0.475 1.800 1.675 1.325 4054
128 ... ... 15.600 0.675 16.275 193000 1.450 -0.500 1.950 ... ... 822
1757 ... ... 14.775 0.650 15.425 194000 1.600 -0.500 2.100 ... ... 2594
379 ... ... 13.975 0.625 14.600 195000 1.750 -0.550 2.300 1.800 1.725 3855
1751 ... ... 13.175 0.600 13.775 196000 1.925 -0.575 2.500 1.925 1.900 1848
244 ... ... 12.400 0.550 12.950 197000 2.100 -0.625 2.725 2.175 2.050 1459
1202 12.675 12.675 11.650 0.525 12.175 198000 2.325 -0.625 2.950 2.250 2.250 2035
243 ... ... 10.900 0.500 11.400 199000 2.550 -0.650 3.200 2.425 2.425 359
3743 ... ... 10.175 0.475 10.650 200000 2.775 -0.700 3.475 3.400 2.675 5938
450 10 10 9.475 0.450 9.925 201000 3.050 -0.725 3.775 3.250 3.250 2393
1797 9.100 9.025 8.800 0.400 9.200 202000 3.325 -0.775 4.100 3.300 3.275 2767
505 ... ... 8.150 0.375 8.525 203000 3.625 -0.800 4.425 4.175 3.525 1983
1617 8 8 7.525 0.325 7.850 204000 3.950 -0.825 4.775 4.125 3.900 3327
1728 7.575 7.175 6.900 0.300 7.200 205000 4.275 -0.900 5.175 5.100 4.150 1168
2605 ... ... 6.325 0.225 6.550 206000 4.650 -0.925 5.575 5.500 4.550 1945
911 6 5.900 5.750 0.200 5.950 207000 5.025 -0.975 6 5.725 5.125 972
1614 5.400 5.250 5.225 0.150 5.375 208000 5.450 -1.025 6.475 5.750 5.450 1815
908 5.250 4.700 4.750 0.075 4.825 209000 5.900 -1.075 6.975 6.575 6.575 1817
4907 4.675 4.375 4.275 0.075 4.350 210000 6.400 -1.100 7.500 7.150 6.425 2381
515 4.175 4.050 3.825 0.050 3.875 211000 6.925 -1.125 8.050 ... ... 349
1779 3.600 3.525 3.425 0.025 3.450 212000 7.500 -1.150 8.650 7.275 7.275 543
650 ... ... 3.050 0 3.050 213000 8.100 -1.150 9.250 8.150 8 35
2540 2.775 2.650 2.700 0 2.700 214000 8.750 -1.150 9.900 9.450 9.450 138
2981 2.525 2.350 2.400 -0.025 2.375 215000 9.400 -1.200 10.600 ... ... 22
1193 2.275 2.150 2.150 -0.050 2.100 216000 10.125 -1.200 11.325 ... ... 4
469 1.775 1.775 1.900 -0.075 1.825 217000 10.850 -1.225 12.075 ... ... 2
1774 ... ... 1.700 -0.100 1.600 218000 11.625 -1.250 12.875 ... ... 0
499 ... ... 1.500 -0.100 1.400 219000 12.400 -1.275 13.675 ... ... 4
4685 1.350 1.225 1.350 -0.125 1.225 220000 13.225 -1.275 14.500 ... ... 33
283 1.075 1.075 1.200 -0.125 1.075 221000 14.075 -1.275 15.350 ... ... 0
818 1.150 1.150 1.075 -0.125 0.950 222000 14.950 -1.275 16.225 ... ... 0
465 ... ... 0.950 -0.125 0.825 223000 15.825 -1.275 17.100 ... ... 0
450 ... ... 0.850 -0.125 0.725 224000 16.725 -1.275 18 ... ... 0
263 0.800 0.800 0.775 -0.125 0.650 225000 17.625 -1.275 18.900 ... ... 0
465 ... ... 0.700 -0.125 0.575 226000 18.550 -1.275 19.825 ... ... 0
99 ... ... 0.625 -0.100 0.525 227000 19.475 -1.275 20.750 ... ... 0
228 ... ... 0.575 -0.125 0.450 228000 20.425 -1.275 21.700 ... ... 0
138 ... ... 0.500 -0.100 0.400 229000 21.375 -1.250 22.625 ... ... 0
1129 0.450 0.425 0.450 -0.075 0.375 230000 22.325 -1.250 23.575 ... ... 0
467 ... ... 0.425 -0.100 0.325 231000 23.275 -1.275 24.550 ... ... 15
80 ... ... 0.375 -0.075 0.300 232000 24.250 -1.250 25.500 ... ... 0
337 ... ... 0.325 -0.075 0.250 233000 25.225 -1.225 26.450 ... ... 15
285 ... ... 0.300 -0.075 0.225 234000 26.200 -1.225 27.425 ... ... 0
151 0.225 0.225 0.275 -0.075 0.200 235000 27.175 -1.225 28.400 ... ... 0
79 0.200 0.200 0.250 -0.075 0.175 236000 28.150 -1.200 29.350 ... ... 0
312 ... ... 0.225 -0.050 0.175 237000 29.125 -1.225 30.350 ... ... 0
196 ... ... 0.200 -0.050 0.150 238000 30.125 -1.200 31.325 ... ... 0
30 ... ... 0.175 -0.050 0.125 239000 31.100 -1.200 32.300 ... ... 0
719 ... ... 0.150 -0.025 0.125 240000 32.100 -1.175 33.275 ... ... 0
350 ... ... 0.125 -0.025 0.100 241000 33.075 -1.200 34.275 ... ... 0
206 ... ... 0.125 -0.025 0.100 242000 34.075 -1.200 35.275 ... ... 0
58 ... ... 0.100 -0.025 0.075 243000 35.075 -1.175 36.250 ... ... 0
299 ... ... 0.100 -0.025 0.075 244000 36.075 -1.175 37.250 ... ... 0
222 ... ... 0.100 -0.025 0.075 245000 37.075 -1.175 38.250 ... ... 0
360 ... ... 0.075 0 0.075 246000 38.075 -1.175 39.250 ... ... 0
281 ... ... 0.075 -0.025 0.050 247000 39.075 -1.175 40.250 ... ... 0
66 ... ... 0.075 -0.025 0.050 248000 40.075 -1.175 41.250 ... ... 0
684 ... ... 0.075 -0.025 0.050 249000 41.075 -1.175 42.250 ... ... 0
5101 ... ... 0.075 -0.025 0.050 250000 42.075 -1.175 43.250 ... ... 0
36 ... ... 0.050 0 0.050 251000 43.075 -1.175 44.250 ... ... 0
245 ... ... 0.050 0 0.050 252000 44.075 -1.175 45.250 ... ... 0
128 ... ... 0.050 0 0.050 253000 45.075 -1.175 46.250 ... ... 0
4 ... ... 0.050 -0.025 0.025 254000 46.075 -1.175 47.250 ... ... 0
263 ... ... 0.050 -0.025 0.025 255000 47.075 -1.175 48.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 256000 48.075 -1.175 49.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 257000 49.075 -1.175 50.250 ... ... 0
151 ... ... 0.050 -0.025 0.025 258000 50.075 -1.175 51.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 259000 51.075 -1.175 52.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 260000 52.075 -1.175 53.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 261000 53.075 -1.175 54.250 ... ... 0
50 ... ... 0.050 -0.025 0.025 262000 54.075 -1.175 55.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 263000 55.075 -1.175 56.250 ... ... 0
139 ... ... 0.050 -0.025 0.025 264000 56.075 -1.175 57.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 265000 57.075 -1.175 58.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 266000 58.075 -1.175 59.250 ... ... 0
62 ... ... 0.025 0 0.025 268000 60.075 -1.175 61.250 ... ... 0
98 ... ... 0.025 0 0.025 270000 62.075 -1.175 63.250 ... ... 0
0 ... ... 0.025 0 0.025 272000 64.075 -1.175 65.250 ... ... 0
43 ... ... 0.025 0 0.025 274000 66.075 -1.175 67.250 ... ... 0
25 ... ... 0.025 0 0.025 276000 68.075 -1.175 69.250 ... ... 0
0 ... ... 0.025 0 0.025 278000 70.075 -1.175 71.250 ... ... 0
1 ... ... 0.025 0 0.025 280000 72.075 -1.175 73.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 282000 74.075 -1.175 75.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 284000 76.075 -1.175 77.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 286000 78.075 -1.175 79.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 288000 80.075 -1.175 81.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 290000 82.075 -1.175 83.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 292000 84.075 -1.175 85.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 294000 86.075 -1.175 87.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 296000 88.075 -1.175 89.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 298000 90.075 -1.175 91.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 300000 92.075 -1.175 93.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 302000 94.075 -1.175 95.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 304000 96.075 -1.175 97.250 ... ... 0
0 ... ... 0.013 0 0.013 306000 98.075 -1.175 99.250 ... ... 0
0 ... ... 0.013 0 0.013 308000 100.075 -1.175 101.250 ... ... 0
0 ... ... 0.013 0 0.013 310000 102.075 -1.175 103.250 ... ... 0
0 ... ... 0.013 0 0.013 312000 104.075 -1.175 105.250 ... ... 0
0 ... ... 0.013 0 0.013 314000 106.075 -1.175 107.250 ... ... 0
0 ... ... 0.013 0 0.013 316000 108.075 -1.175 109.250 ... ... 0
0 ... ... 0.013 0 0.013 318000 110.075 -1.175 111.250 ... ... 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.