DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.450
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 ... ... 124.500 -0.050 124.450 86000 0.013 0 0.013 ... ... 0
0 ... ... 122.500 -0.050 122.450 88000 0.013 0 0.013 ... ... 0
0 ... ... 120.500 -0.050 120.450 90000 0.013 0 0.013 ... ... 0
0 ... ... 118.500 -0.050 118.450 92000 0.013 0 0.013 ... ... 0
0 ... ... 116.500 -0.050 116.450 94000 0.013 0 0.013 ... ... 18
0 ... ... 114.500 -0.050 114.450 96000 0.013 0 0.013 ... ... 1
0 ... ... 112.500 -0.050 112.450 98000 0.013 0 0.013 ... ... 15
0 ... ... 110.500 -0.050 110.450 100000 0.013 0 0.013 ... ... 0
0 ... ... 108.500 -0.050 108.450 102000 0.025 0 0.025 ... ... 0
0 ... ... 106.500 -0.050 106.450 104000 0.025 0 0.025 ... ... 0
0 ... ... 104.500 -0.050 104.450 106000 0.025 0 0.025 ... ... 46
0 ... ... 102.500 -0.050 102.450 108000 0.025 0 0.025 ... ... 77
0 ... ... 100.500 -0.050 100.450 110000 0.025 0 0.025 ... ... 1
0 ... ... 98.500 -0.050 98.450 112000 0.025 0 0.025 ... ... 0
0 ... ... 96.500 -0.050 96.450 114000 0.025 0 0.025 ... ... 0
0 ... ... 94.500 -0.050 94.450 116000 0.025 0 0.025 ... ... 0
0 ... ... 92.500 -0.050 92.450 118000 0.025 0 0.025 ... ... 0
0 ... ... 90.500 -0.050 90.450 120000 0.025 0 0.025 ... ... 0
0 ... ... 88.500 -0.050 88.450 122000 0.025 0 0.025 ... ... 50
0 ... ... 86.500 -0.050 86.450 124000 0.025 0 0.025 ... ... 0
0 ... ... 84.500 -0.050 84.450 126000 0.025 0 0.025 ... ... 37
0 ... ... 82.500 -0.050 82.450 128000 0.025 0 0.025 ... ... 111
0 ... ... 80.500 -0.050 80.450 130000 0.025 0 0.025 ... ... 156
0 ... ... 78.500 -0.050 78.450 132000 0.025 0 0.025 ... ... 150
0 ... ... 76.500 -0.050 76.450 134000 0.050 0 0.050 ... ... 0
0 ... ... 74.500 -0.050 74.450 136000 0.050 0 0.050 ... ... 144
0 ... ... 72.500 -0.050 72.450 138000 0.050 0 0.050 ... ... 0
0 ... ... 70.500 -0.050 70.450 140000 0.050 0 0.050 ... ... 40
0 ... ... 69.500 -0.050 69.450 141000 0.050 0 0.050 ... ... 4
0 ... ... 68.500 -0.050 68.450 142000 0.050 0 0.050 ... ... 37
0 ... ... 67.500 -0.050 67.450 143000 0.050 0 0.050 ... ... 4
0 ... ... 66.500 -0.050 66.450 144000 0.050 0 0.050 ... ... 66
0 ... ... 65.500 -0.050 65.450 145000 0.050 0 0.050 ... ... 24
0 ... ... 64.500 -0.050 64.450 146000 0.050 0 0.050 ... ... 183
0 ... ... 63.500 -0.050 63.450 147000 0.050 0 0.050 ... ... 0
0 ... ... 62.500 -0.050 62.450 148000 0.050 0 0.050 ... ... 0
0 ... ... 61.500 -0.050 61.450 149000 0.050 0 0.050 ... ... 0
0 ... ... 60.500 -0.050 60.450 150000 0.050 0 0.050 ... ... 149
0 ... ... 59.500 -0.050 59.450 151000 0.050 0 0.050 ... ... 0
0 ... ... 58.500 -0.050 58.450 152000 0.050 0 0.050 ... ... 144
0 ... ... 57.500 -0.050 57.450 153000 0.075 0.025 0.050 ... ... 1
0 ... ... 56.500 -0.050 56.450 154000 0.075 0 0.075 ... ... 171
0 ... ... 55.500 -0.050 55.450 155000 0.075 0 0.075 ... ... 15
0 ... ... 54.500 -0.050 54.450 156000 0.075 0 0.075 ... ... 99
0 ... ... 53.500 -0.050 53.450 157000 0.075 0 0.075 ... ... 18
0 ... ... 52.500 -0.050 52.450 158000 0.075 -0.025 0.100 ... ... 131
0 ... ... 51.500 -0.050 51.450 159000 0.100 0 0.100 ... ... 49
0 ... ... 50.500 -0.050 50.450 160000 0.100 0 0.100 ... ... 161
0 ... ... 49.500 -0.050 49.450 161000 0.100 0 0.100 ... ... 5
0 ... ... 48.500 -0.050 48.450 162000 0.125 0.025 0.100 ... ... 423
0 ... ... 47.500 -0.050 47.450 163000 0.125 0 0.125 ... ... 2
0 ... ... 46.500 -0.050 46.450 164000 0.125 0 0.125 ... ... 384
0 ... ... 45.500 -0.025 45.475 165000 0.150 0.025 0.125 ... ... 119
0 ... ... 44.525 -0.050 44.475 166000 0.150 0 0.150 ... ... 448
0 ... ... 43.525 -0.050 43.475 167000 0.150 0 0.150 ... ... 38
0 ... ... 42.525 -0.050 42.475 168000 0.150 0 0.150 ... ... 747
0 ... ... 41.525 -0.050 41.475 169000 0.175 0 0.175 0.175 0.175 595
3 ... ... 40.550 -0.050 40.500 170000 0.175 0 0.175 0.175 0.175 1290
0 ... ... 39.550 -0.050 39.500 171000 0.175 0 0.175 ... ... 18
46 ... ... 38.550 -0.050 38.500 172000 0.200 0 0.200 ... ... 492
0 ... ... 37.575 -0.050 37.525 173000 0.200 0 0.200 ... ... 16
55 ... ... 36.600 -0.075 36.525 174000 0.225 0 0.225 ... ... 1628
50 ... ... 35.600 -0.050 35.550 175000 0.250 0 0.250 0.250 0.250 1235
46 ... ... 34.625 -0.050 34.575 176000 0.250 0 0.250 ... ... 903
2 ... ... 33.650 -0.050 33.600 177000 0.275 0 0.275 0.275 0.275 120
33 ... ... 32.675 -0.075 32.600 178000 0.300 0 0.300 ... ... 923
0 ... ... 31.700 -0.075 31.625 179000 0.325 0 0.325 ... ... 111
445 ... ... 30.725 -0.075 30.650 180000 0.350 0 0.350 0.350 0.350 3017
0 ... ... 29.750 -0.050 29.700 181000 0.375 0 0.375 0.375 0.375 734
179 ... ... 28.775 -0.050 28.725 182000 0.400 -0.025 0.425 0.400 0.400 2442
0 ... ... 27.825 -0.075 27.750 183000 0.425 -0.025 0.450 ... ... 257
191 ... ... 26.850 -0.050 26.800 184000 0.475 -0.025 0.500 0.475 0.475 1699
9 ... ... 25.900 -0.075 25.825 185000 0.500 -0.025 0.525 0.550 0.550 1747
484 ... ... 24.950 -0.075 24.875 186000 0.550 -0.025 0.575 0.550 0.550 2396
69 ... ... 24 -0.075 23.925 187000 0.600 -0.025 0.625 ... ... 500
1349 ... ... 23.050 -0.050 23 188000 0.650 -0.025 0.675 0.700 0.625 2358
128 ... ... 22.125 -0.075 22.050 189000 0.725 -0.025 0.750 0.725 0.725 794
1087 ... ... 21.200 -0.075 21.125 190000 0.800 -0.025 0.825 0.850 0.850 3708
110 ... ... 20.275 -0.050 20.225 191000 0.875 -0.025 0.900 ... ... 1212
2348 ... ... 19.375 -0.075 19.300 192000 0.950 -0.025 0.975 1.050 0.950 4132
128 ... ... 18.475 -0.075 18.400 193000 1.050 -0.025 1.075 ... ... 748
1758 17.475 17.475 17.575 -0.075 17.500 194000 1.150 -0.025 1.175 ... ... 2458
379 ... ... 16.700 -0.075 16.625 195000 1.275 -0.025 1.300 1.400 1.400 3734
1750 15.700 15.700 15.825 -0.050 15.775 196000 1.400 -0.025 1.425 1.500 1.475 1839
244 ... ... 14.975 -0.050 14.925 197000 1.550 -0.025 1.575 1.525 1.525 1674
1180 13.850 13.625 14.150 -0.075 14.075 198000 1.700 -0.025 1.725 1.975 1.650 2163
243 13.375 13.375 13.325 -0.075 13.250 199000 1.875 -0.025 1.900 1.950 1.825 566
3743 ... ... 12.525 -0.075 12.450 200000 2.075 -0.025 2.100 2.275 1.975 7490
450 ... ... 11.750 -0.075 11.675 201000 2.275 -0.050 2.325 ... ... 2393
1794 ... ... 10.975 -0.075 10.900 202000 2.500 -0.050 2.550 2.675 2.450 2901
502 ... ... 10.250 -0.100 10.150 203000 2.750 -0.050 2.800 2.875 2.875 1976
1596 ... ... 9.500 -0.100 9.400 204000 3 -0.050 3.050 3.200 2.925 3754
1708 8.500 8.500 8.800 -0.100 8.700 205000 3.275 -0.050 3.325 3.550 3.200 1229
2605 ... ... 8.100 -0.075 8.025 206000 3.600 -0.050 3.650 3.850 3.500 2640
911 ... ... 7.450 -0.100 7.350 207000 3.925 -0.050 3.975 4.150 4.075 1180
1619 6.700 6.700 6.800 -0.075 6.725 208000 4.275 -0.050 4.325 4.525 4.150 1789
778 ... ... 6.200 -0.075 6.125 209000 4.675 -0.025 4.700 4.850 4.800 1829
4535 5.700 5.175 5.600 -0.050 5.550 210000 5.100 0 5.100 5.400 5.100 2386
579 5.150 4.700 5.050 -0.050 5 211000 5.550 0 5.550 ... ... 362
1886 4.600 4.300 4.550 -0.075 4.475 212000 6 -0.025 6.025 ... ... 546
1178 4.150 3.825 4.050 -0.075 3.975 213000 6.500 -0.050 6.550 ... ... 43
3009 3.425 3.250 3.600 -0.075 3.525 214000 7.050 -0.025 7.075 7.250 7.250 138
3012 3.250 3.075 3.200 -0.075 3.125 215000 7.650 -0.025 7.675 ... ... 21
1232 2.750 2.700 2.825 -0.075 2.750 216000 8.275 -0.025 8.300 ... ... 4
503 2.300 2.300 2.500 -0.075 2.425 217000 8.925 -0.025 8.950 ... ... 2
1802 2.050 2 2.200 -0.075 2.125 218000 9.625 -0.025 9.650 ... ... 0
499 1.875 1.875 1.925 -0.075 1.850 219000 10.350 -0.025 10.375 ... ... 4
3955 1.650 1.500 1.700 -0.075 1.625 220000 11.125 -0.025 11.150 ... ... 33
274 ... ... 1.500 -0.075 1.425 221000 11.900 -0.025 11.925 ... ... 0
832 ... ... 1.325 -0.075 1.250 222000 12.725 -0.025 12.750 ... ... 0
465 ... ... 1.150 -0.050 1.100 223000 13.575 0 13.575 ... ... 0
450 ... ... 1.025 -0.050 0.975 224000 14.450 0.025 14.425 ... ... 0
237 ... ... 0.900 -0.050 0.850 225000 15.325 0.025 15.300 ... ... 0
463 0.750 0.750 0.775 -0.025 0.750 226000 16.200 0 16.200 ... ... 0
101 0.675 0.625 0.700 -0.050 0.650 227000 17.100 0 17.100 ... ... 0
228 ... ... 0.600 -0.025 0.575 228000 18.025 0.025 18 ... ... 0
142 ... ... 0.525 -0.025 0.500 229000 18.950 0.025 18.925 ... ... 0
1131 0.450 0.450 0.475 -0.025 0.450 230000 19.900 0.025 19.875 ... ... 0
467 ... ... 0.425 -0.025 0.400 231000 20.850 0.025 20.825 ... ... 15
83 ... ... 0.375 -0.025 0.350 232000 21.800 0.050 21.750 ... ... 0
337 ... ... 0.325 0 0.325 233000 22.775 0.050 22.725 ... ... 15
285 ... ... 0.275 0.025 0.300 234000 23.725 0.050 23.675 ... ... 0
151 0.250 0.250 0.250 0 0.250 235000 24.700 0.050 24.650 ... ... 0
80 ... ... 0.225 0 0.225 236000 25.675 0.050 25.625 ... ... 0
312 ... ... 0.200 0 0.200 237000 26.650 0.050 26.600 ... ... 0
196 ... ... 0.175 0 0.175 238000 27.625 0.050 27.575 ... ... 0
30 ... ... 0.150 0 0.150 239000 28.600 0.050 28.550 ... ... 0
719 ... ... 0.125 0 0.125 240000 29.575 0.050 29.525 ... ... 0
350 ... ... 0.125 0 0.125 241000 30.575 0.050 30.525 ... ... 0
206 ... ... 0.100 0 0.100 242000 31.550 0.025 31.525 ... ... 0
58 ... ... 0.100 -0.025 0.075 243000 32.550 0.050 32.500 ... ... 0
299 ... ... 0.100 -0.025 0.075 244000 33.550 0.050 33.500 ... ... 0
222 ... ... 0.075 0 0.075 245000 34.550 0.050 34.500 ... ... 0
360 ... ... 0.075 -0.025 0.050 246000 35.550 0.050 35.500 ... ... 0
281 ... ... 0.075 -0.025 0.050 247000 36.550 0.050 36.500 ... ... 0
66 ... ... 0.050 0 0.050 248000 37.550 0.050 37.500 ... ... 0
684 ... ... 0.050 0 0.050 249000 38.550 0.050 38.500 ... ... 0
5101 ... ... 0.050 0 0.050 250000 39.550 0.050 39.500 ... ... 0
36 ... ... 0.050 -0.025 0.025 251000 40.550 0.050 40.500 ... ... 0
245 ... ... 0.050 -0.025 0.025 252000 41.550 0.050 41.500 ... ... 0
128 ... ... 0.050 -0.025 0.025 253000 42.550 0.050 42.500 ... ... 0
4 ... ... 0.050 -0.025 0.025 254000 43.550 0.050 43.500 ... ... 0
263 ... ... 0.025 0 0.025 255000 44.550 0.050 44.500 ... ... 0
0 ... ... 0.025 0 0.025 256000 45.550 0.050 45.500 ... ... 0
0 ... ... 0.025 0 0.025 257000 46.550 0.050 46.500 ... ... 0
151 ... ... 0.025 0 0.025 258000 47.550 0.050 47.500 ... ... 0
0 ... ... 0.025 0 0.025 259000 48.550 0.050 48.500 ... ... 0
0 ... ... 0.025 0 0.025 260000 49.550 0.050 49.500 ... ... 0
17 ... ... 0.025 0 0.025 261000 50.550 0.050 50.500 ... ... 0
50 ... ... 0.025 0 0.025 262000 51.550 0.050 51.500 ... ... 0
0 ... ... 0.025 0 0.025 263000 52.550 0.050 52.500 ... ... 0
139 ... ... 0.025 0 0.025 264000 53.550 0.050 53.500 ... ... 0
0 ... ... 0.025 0 0.025 265000 54.550 0.050 54.500 ... ... 0
0 ... ... 0.025 0 0.025 266000 55.550 0.050 55.500 ... ... 0
62 ... ... 0.025 -0.012 0.013 268000 57.550 0.050 57.500 ... ... 0
98 ... ... 0.025 -0.012 0.013 270000 59.550 0.050 59.500 ... ... 0
0 ... ... 0.025 -0.012 0.013 272000 61.550 0.050 61.500 ... ... 0
43 ... ... 0.025 -0.012 0.013 274000 63.550 0.050 63.500 ... ... 0
25 ... ... 0.025 -0.012 0.013 276000 65.550 0.050 65.500 ... ... 0
0 ... ... 0.013 0 0.013 278000 67.550 0.050 67.500 ... ... 0
1 ... ... 0.013 0 0.013 280000 69.550 0.050 69.500 ... ... 0
0 ... ... 0.013 0 0.013 282000 71.550 0.050 71.500 ... ... 0
0 ... ... 0.013 0 0.013 284000 73.550 0.050 73.500 ... ... 0
0 ... ... 0.013 0 0.013 286000 75.550 0.050 75.500 ... ... 0
0 ... ... 0.013 0 0.013 288000 77.550 0.050 77.500 ... ... 0
0 ... ... 0.013 0 0.013 290000 79.550 0.050 79.500 ... ... 0
0 ... ... 0.013 0 0.013 292000 81.550 0.050 81.500 ... ... 0
0 ... ... 0.013 0 0.013 294000 83.550 0.050 83.500 ... ... 0
0 ... ... 0.013 0 0.013 296000 85.550 0.050 85.500 ... ... 0
0 ... ... 0.013 0 0.013 298000 87.550 0.050 87.500 ... ... 0
0 ... ... 0.013 0 0.013 300000 89.550 0.050 89.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 91.550 0.050 91.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 93.550 0.050 93.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 95.550 0.050 95.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 97.550 0.050 97.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 99.550 0.050 99.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 101.550 0.050 101.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 103.550 0.050 103.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 105.550 0.050 105.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 107.550 0.050 107.500 ... ... 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.