DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 195.775
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 ... ... 117.925 -2.750 115.175 86000 0.013 0 0.013 ... ... 0
0 ... ... 115.925 -2.750 113.175 88000 0.013 0 0.013 ... ... 0
0 ... ... 113.925 -2.750 111.175 90000 0.013 0 0.013 ... ... 0
0 ... ... 111.925 -2.750 109.175 92000 0.013 0 0.013 ... ... 0
0 ... ... 109.925 -2.750 107.175 94000 0.013 0 0.013 ... ... 0
0 ... ... 107.925 -2.750 105.175 96000 0.013 0 0.013 ... ... 1
0 ... ... 105.925 -2.750 103.175 98000 0.013 0 0.013 ... ... 0
0 ... ... 103.925 -2.750 101.175 100000 0.013 0 0.013 ... ... 0
0 ... ... 101.925 -2.750 99.175 102000 0.013 0 0.013 ... ... 0
0 ... ... 99.925 -2.750 97.175 104000 0.025 0 0.025 ... ... 0
0 ... ... 97.925 -2.750 95.175 106000 0.025 0 0.025 ... ... 46
0 ... ... 95.925 -2.750 93.175 108000 0.025 0 0.025 ... ... 77
0 ... ... 93.925 -2.750 91.175 110000 0.025 0 0.025 ... ... 1
0 ... ... 91.925 -2.750 89.175 112000 0.025 0 0.025 ... ... 0
0 ... ... 89.925 -2.750 87.175 114000 0.025 0 0.025 ... ... 0
0 ... ... 87.925 -2.750 85.175 116000 0.025 0 0.025 ... ... 0
0 ... ... 85.925 -2.750 83.175 118000 0.025 0 0.025 ... ... 0
0 ... ... 83.925 -2.750 81.175 120000 0.025 0 0.025 ... ... 0
0 ... ... 81.925 -2.750 79.175 122000 0.025 0 0.025 ... ... 0
0 ... ... 79.925 -2.750 77.175 124000 0.025 0 0.025 ... ... 0
0 ... ... 77.925 -2.750 75.175 126000 0.025 0 0.025 ... ... 0
0 ... ... 75.925 -2.750 73.175 128000 0.050 0.025 0.025 ... ... 0
0 ... ... 73.925 -2.750 71.175 130000 0.050 0 0.050 ... ... 121
0 ... ... 71.925 -2.750 69.175 132000 0.050 0 0.050 ... ... 150
0 ... ... 69.925 -2.750 67.175 134000 0.050 0 0.050 ... ... 0
0 ... ... 67.925 -2.750 65.175 136000 0.075 0.025 0.050 ... ... 144
0 ... ... 65.925 -2.750 63.175 138000 0.075 0 0.075 ... ... 0
0 ... ... 63.925 -2.750 61.175 140000 0.075 0 0.075 ... ... 30
0 ... ... 62.925 -2.750 60.175 141000 0.100 0.025 0.075 ... ... 4
0 ... ... 61.925 -2.750 59.175 142000 0.100 0.025 0.075 ... ... 37
0 ... ... 60.925 -2.750 58.175 143000 0.100 0.025 0.075 ... ... 4
0 ... ... 59.925 -2.750 57.175 144000 0.100 0 0.100 ... ... 16
0 ... ... 58.925 -2.750 56.175 145000 0.100 0 0.100 0.100 0.100 24
0 ... ... 57.925 -2.750 55.175 146000 0.125 0.025 0.100 ... ... 84
0 ... ... 56.925 -2.750 54.175 147000 0.125 0.025 0.100 ... ... 0
0 ... ... 55.925 -2.750 53.175 148000 0.125 0 0.125 ... ... 0
0 ... ... 54.925 -2.750 52.175 149000 0.150 0.025 0.125 ... ... 0
0 ... ... 53.925 -2.750 51.175 150000 0.150 0.025 0.125 ... ... 139
0 ... ... 52.925 -2.750 50.175 151000 0.150 0.025 0.125 ... ... 0
0 ... ... 51.925 -2.750 49.175 152000 0.175 0.025 0.150 ... ... 144
0 ... ... 50.925 -2.750 48.175 153000 0.175 0.025 0.150 ... ... 1
0 ... ... 49.925 -2.750 47.175 154000 0.175 0.025 0.150 ... ... 167
0 ... ... 48.925 -2.750 46.175 155000 0.200 0.025 0.175 ... ... 10
0 ... ... 47.925 -2.725 45.200 156000 0.200 0.025 0.175 ... ... 94
0 ... ... 46.925 -2.725 44.200 157000 0.225 0.025 0.200 ... ... 1
0 ... ... 45.950 -2.750 43.200 158000 0.250 0.050 0.200 ... ... 130
0 ... ... 44.950 -2.725 42.225 159000 0.250 0.025 0.225 ... ... 0
0 ... ... 43.950 -2.725 41.225 160000 0.275 0.025 0.250 ... ... 160
0 ... ... 42.975 -2.725 40.250 161000 0.300 0.050 0.250 ... ... 0
0 ... ... 41.975 -2.700 39.275 162000 0.325 0.050 0.275 ... ... 471
0 ... ... 41 -2.700 38.300 163000 0.700 0.350 0.350 0.700 0.700 0
0 ... ... 40.025 -2.700 37.325 164000 0.375 0.050 0.325 0.400 0.400 380
0 ... ... 39.050 -2.700 36.350 165000 0.400 0.050 0.350 ... ... 1
0 ... ... 38.075 -2.700 35.375 166000 0.450 0.075 0.375 0.450 0.450 655
0 ... ... 37.100 -2.675 34.425 167000 0.475 0.075 0.400 ... ... 39
0 ... ... 36.125 -2.675 33.450 168000 0.525 0.075 0.450 ... ... 894
0 ... ... 35.175 -2.675 32.500 169000 0.550 0.075 0.475 ... ... 86
3 ... ... 34.200 -2.650 31.550 170000 1.150 0.550 0.600 1.200 1.150 1223
0 ... ... 33.250 -2.650 30.600 171000 1.300 0.650 0.650 1.300 1.300 7
46 ... ... 32.300 -2.650 29.650 172000 0.700 0.100 0.600 ... ... 449
0 ... ... 31.350 -2.650 28.700 173000 0.750 0.100 0.650 ... ... 5
42 ... ... 30.400 -2.625 27.775 174000 0.825 0.125 0.700 ... ... 1643
0 ... ... 29.475 -2.625 26.850 175000 1.600 0.725 0.875 1.600 1.400 62
46 ... ... 28.525 -2.600 25.925 176000 1.700 0.750 0.950 1.700 1.400 900
0 ... ... 27.600 -2.600 25 177000 1.025 0.125 0.900 1.075 1.075 108
33 ... ... 26.675 -2.600 24.075 178000 2.125 1 1.125 2.125 1.625 1061
0 ... ... 25.775 -2.600 23.175 179000 2.275 1.075 1.200 2.275 1.825 96
398 ... ... 24.850 -2.550 22.300 180000 2.200 0.900 1.300 2.200 1.900 2723
0 ... ... 23.950 -2.525 21.425 181000 1.425 0.175 1.250 1.500 1.450 383
214 ... ... 23.075 -2.525 20.550 182000 1.550 0.200 1.350 1.500 1.500 2209
0 ... ... 22.200 -2.500 19.700 183000 1.675 0.225 1.450 ... ... 203
195 ... ... 21.325 -2.475 18.850 184000 3.275 1.450 1.825 3.275 3.200 1549
9 ... ... 20.450 -2.425 18.025 185000 3.500 1.500 2 3.500 3 788
491 ... ... 19.600 -2.400 17.200 186000 3.750 1.575 2.175 3.800 3.750 2516
69 ... ... 18.775 -2.375 16.400 187000 2.375 0.350 2.025 2.525 2.500 182
1386 ... ... 17.950 -2.325 15.625 188000 3.525 0.950 2.575 3.525 3.525 2290
124 ... ... 17.150 -2.300 14.850 189000 4.100 1.300 2.800 4.100 4.100 377
1181 14.800 14.800 16.350 -2.250 14.100 190000 4.350 1.300 3.050 4.350 4.350 2434
119 ... ... 15.575 -2.200 13.375 191000 3.300 0.525 2.775 3.450 3.325 285
2730 10.500 10.500 12.650 -2.150 10.500 192000 3.575 0.575 3 3.775 3.600 3561
129 ... ... 14.075 -2.125 11.950 193000 6.300 2.450 3.850 6.300 6.300 277
1918 9.250 9.250 11.275 -2.025 9.250 194000 6.700 2.525 4.175 6.700 5.750 2197
44 ... ... 12.625 -2.025 10.600 195000 7.050 2.550 4.500 7.100 6.200 552
1659 7.750 7.375 9.950 -2.575 7.375 196000 6.925 2.100 4.825 6.925 6.925 1960
108 7 7 9.325 -2.325 7 197000 7.900 2.700 5.200 7.900 6.975 297
1177 6.550 6.550 8.725 -2.175 6.550 198000 8.375 2.800 5.575 8.375 8.225 1274
94 ... ... 9.975 -1.850 8.125 199000 8.975 3 5.975 8.975 8.975 330
3695 5.925 5.925 7.550 -1.625 5.925 200000 8.750 2.375 6.375 9.500 8 2711
227 5.625 5.450 7 -1.375 5.625 201000 6.825 0.975 5.850 6.675 6.675 199
1686 4.800 4.800 6.475 -1.675 4.800 202000 7.300 1.025 6.275 7.475 7.250 1891
361 4.250 4.250 5.975 -1.725 4.250 203000 7.775 1.075 6.700 ... ... 182
1524 6.150 5.225 7.075 -1.575 5.500 204000 11.825 3.525 8.300 11.850 11.050 55
577 3.550 3.500 5.050 -1.550 3.500 205000 11.050 2.200 8.850 11.050 11.050 17
1810 3.500 3.500 4.625 -1.125 3.500 206000 9.400 1.250 8.150 ... ... 25
414 4.175 4.025 5.625 -1.375 4.250 207000 10 1.325 8.675 ... ... 29
1720 2.950 2.675 3.875 -1.075 2.800 208000 13.225 2.600 10.625 13.225 13.225 4
324 2.550 2.550 3.525 -0.975 2.550 209000 11.275 1.475 9.800 ... ... 0
2133 2.800 2.075 3.225 -1.150 2.075 210000 11.950 1.550 10.400 12.525 12.525 25
350 1.925 1.925 2.925 -1 1.925 211000 12.650 1.600 11.050 ... ... 0
677 1.950 1.925 2.675 -0.750 1.925 212000 13.375 1.675 11.700 ... ... 0
432 2.525 2.525 3.400 -0.975 2.425 213000 14.125 1.750 12.375 ... ... 0
3516 1.650 1.650 2.200 -0.550 1.650 214000 14.900 1.825 13.075 ... ... 0
608 1.525 1.525 2 -0.475 1.525 215000 15.700 1.900 13.800 ... ... 0
321 1.400 1.350 1.825 -0.475 1.350 216000 16.500 1.950 14.550 ... ... 0
8 1.250 1.250 1.650 -0.400 1.250 217000 17.325 2.025 15.300 ... ... 0
492 ... ... 2.150 -0.650 1.500 218000 18.175 2.075 16.100 ... ... 0
17 ... ... 1.975 -0.600 1.375 219000 19.025 2.125 16.900 ... ... 0
2783 1 1 1.250 -0.250 1 220000 19.900 2.175 17.725 ... ... 32
0 ... ... 1.650 -0.525 1.125 221000 20.775 2.225 18.550 ... ... 0
95 ... ... 1.500 -0.475 1.025 222000 21.675 2.275 19.400 ... ... 0
1 ... ... 1.375 -0.425 0.950 223000 22.575 2.325 20.250 ... ... 0
192 0.700 0.625 0.875 -0.250 0.625 224000 23.500 2.375 21.125 ... ... 0
3 ... ... 1.125 -0.325 0.800 225000 24.425 2.400 22.025 ... ... 0
280 0.525 0.525 0.725 -0.200 0.525 226000 25.350 2.425 22.925 ... ... 0
0 ... ... 0.950 -0.275 0.675 227000 26.275 2.450 23.825 ... ... 0
5 ... ... 0.875 -0.275 0.600 228000 27.225 2.475 24.750 ... ... 0
30 ... ... 0.800 -0.250 0.550 229000 28.175 2.500 25.675 ... ... 0
141 ... ... 0.725 -0.200 0.525 230000 29.125 2.525 26.600 ... ... 0
185 ... ... 0.675 -0.200 0.475 231000 30.075 2.550 27.525 ... ... 0
45 ... ... 0.625 -0.200 0.425 232000 31.050 2.575 28.475 ... ... 0
44 ... ... 0.575 -0.175 0.400 233000 32.025 2.600 29.425 ... ... 0
147 ... ... 0.525 -0.150 0.375 234000 32.975 2.600 30.375 ... ... 0
4 ... ... 0.475 -0.125 0.350 235000 33.950 2.625 31.325 ... ... 0
49 ... ... 0.450 -0.125 0.325 236000 34.925 2.625 32.300 ... ... 0
1 ... ... 0.425 -0.125 0.300 237000 35.925 2.650 33.275 ... ... 0
195 ... ... 0.375 -0.100 0.275 238000 36.900 2.650 34.250 ... ... 0
0 ... ... 0.350 -0.100 0.250 239000 37.875 2.650 35.225 ... ... 0
637 0.200 0.200 0.250 -0.050 0.200 240000 38.875 2.675 36.200 ... ... 0
220 ... ... 0.300 -0.075 0.225 241000 39.850 2.675 37.175 ... ... 0
0 ... ... 0.300 -0.100 0.200 242000 40.850 2.700 38.150 ... ... 0
0 ... ... 0.275 -0.075 0.200 243000 41.850 2.725 39.125 ... ... 0
148 ... ... 0.250 -0.075 0.175 244000 42.825 2.700 40.125 ... ... 0
0 0.150 0.150 0.175 -0.025 0.150 245000 43.825 2.725 41.100 ... ... 0
145 ... ... 0.225 -0.075 0.150 246000 44.825 2.725 42.100 ... ... 0
130 ... ... 0.200 -0.050 0.150 247000 45.825 2.725 43.100 ... ... 0
28 ... ... 0.200 -0.050 0.150 248000 46.825 2.725 44.100 ... ... 0
0 ... ... 0.200 -0.075 0.125 249000 47.825 2.750 45.075 ... ... 0
3124 0.100 0.100 0.125 -0.025 0.100 250000 48.825 2.750 46.075 ... ... 0
0 ... ... 0.175 -0.050 0.125 251000 49.825 2.750 47.075 ... ... 0
197 0.100 0.100 0.100 0 0.100 252000 50.825 2.750 48.075 ... ... 0
0 0.100 0.100 0.100 0 0.100 253000 51.825 0 51.825 ... ... 0
4 ... ... 0.150 -0.050 0.100 254000 52.825 2.750 50.075 ... ... 0
0 ... ... 0.100 0 0.100 255000 53.825 0 53.825 ... ... 0
0 ... ... 0.125 -0.025 0.100 256000 54.825 2.750 52.075 ... ... 0
0 ... ... 0.125 -0.050 0.075 258000 56.825 2.750 54.075 ... ... 0
0 ... ... 0.125 -0.050 0.075 260000 58.825 2.750 56.075 ... ... 0
0 ... ... 0.100 -0.025 0.075 262000 60.825 2.750 58.075 ... ... 0
0 ... ... 0.100 -0.050 0.050 264000 62.825 2.750 60.075 ... ... 0
0 ... ... 0.100 -0.050 0.050 266000 64.825 2.750 62.075 ... ... 0
0 ... ... 0.075 -0.025 0.050 268000 66.825 2.750 64.075 ... ... 0
0 ... ... 0.075 -0.025 0.050 270000 68.825 2.750 66.075 ... ... 0
0 ... ... 0.075 -0.025 0.050 272000 70.825 2.750 68.075 ... ... 0
0 ... ... 0.075 -0.025 0.050 274000 72.825 2.750 70.075 ... ... 0
0 ... ... 0.075 -0.050 0.025 276000 74.825 2.750 72.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 278000 76.825 2.750 74.075 ... ... 0
1 ... ... 0.050 -0.025 0.025 280000 78.825 2.750 76.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 282000 80.825 2.750 78.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 284000 82.825 2.750 80.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 286000 84.825 2.750 82.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 288000 86.825 2.750 84.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 290000 88.825 2.750 86.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 292000 90.825 2.750 88.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 294000 92.825 2.750 90.075 ... ... 0
0 ... ... 0.025 0 0.025 296000 94.825 2.750 92.075 ... ... 0
0 ... ... 0.025 0 0.025 298000 96.825 2.750 94.075 ... ... 0
0 ... ... 0.025 0 0.025 300000 98.825 2.750 96.075 ... ... 0
0 ... ... 0.025 -0.012 0.013 302000 100.825 2.750 98.075 ... ... 0
0 ... ... 0.013 0 0.013 304000 102.825 0 102.825 ... ... 0
0 ... ... 0.013 0 0.013 306000 104.825 0 104.825 ... ... 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.