DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.775
Expiration Date: 12/06/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1.795702 ... ... 99.600 1.175 100.775 86000 0.013 0 0.013 ... ... 1.375335
1.74199 ... ... 97.600 1.175 98.775 88000 0.013 0 0.013 ... ... 1.336682
1.689527 ... ... 95.600 1.175 96.775 90000 0.013 0 0.013 ... ... 1.298888
1.638253 ... ... 93.600 1.175 94.775 92000 0.013 0 0.013 ... ... 1.261894
1.588119 ... ... 91.600 1.175 92.775 94000 0.013 0 0.013 ... ... 1.225679
1.539074 ... ... 89.600 1.175 90.775 96000 0.013 0 0.013 ... ... 1.190211
1.491073 ... ... 87.600 1.175 88.775 98000 0.013 0 0.013 ... ... 1.155459
1.444072 ... ... 85.600 1.175 86.775 100000 0.013 0 0.013 ... ... 1.121392
1.39803 ... ... 83.600 1.175 84.775 102000 0.013 0 0.013 ... ... 1.087976
1.352907 ... ... 81.600 1.175 82.775 104000 0.013 0 0.013 ... ... 1.055168
1.308667 ... ... 79.600 1.175 80.775 106000 0.013 0 0.013 ... ... 1.02296
1.265277 ... ... 77.600 1.175 78.775 108000 0.013 0 0.013 ... ... 0.991329
1.222703 ... ... 75.600 1.175 76.775 110000 0.013 0 0.013 ... ... 0.960251
1.180915 ... ... 73.600 1.175 74.775 112000 0.013 0 0.013 ... ... 0.929703
1.139884 ... ... 71.600 1.175 72.775 114000 0.013 0 0.013 ... ... 0.899648
1.099583 ... ... 69.600 1.175 70.775 116000 0.013 0 0.013 ... ... 0.870077
1.059985 ... ... 67.600 1.175 68.775 118000 0.013 0 0.013 ... ... 0.840977
1.021066 ... ... 65.600 1.175 66.775 120000 0.013 0 0.013 ... ... 0.81233
0.982806 ... ... 63.600 1.175 64.775 122000 0.013 0 0.013 ... ... 0.784117
0.94518 ... ... 61.600 1.175 62.775 124000 0.013 0 0.013 ... ... 0.756308
0.908168 ... ... 59.600 1.175 60.775 126000 0.013 0 0.013 ... ... 0.728903
0.87175 ... ... 57.600 1.175 58.775 128000 0.013 0 0.013 ... ... 0.701886
0.835907 ... ... 55.600 1.175 56.775 130000 0.013 0 0.013 ... ... 0.675241
0.818195 ... ... 54.600 1.175 55.775 131000 0.013 0 0.013 ... ... 0.662053
0.80062 ... ... 53.600 1.175 54.775 132000 0.013 0 0.013 ... ... 0.648944
0.78318 ... ... 52.600 1.175 53.775 133000 0.013 0 0.013 ... ... 0.635919
0.765872 ... ... 51.600 1.175 52.775 134000 0.013 0 0.013 ... ... 0.622977
0.748696 ... ... 50.600 1.175 51.775 135000 0.013 0 0.013 ... ... 0.610118
0.731648 ... ... 49.600 1.175 50.775 136000 0.013 0 0.013 ... ... 0.597341
0.714727 ... ... 48.600 1.175 49.775 137000 0.013 0 0.013 ... ... 0.584642
0.69793 ... ... 47.600 1.175 48.775 138000 0.013 0 0.013 ... ... 0.572022
0.681257 ... ... 46.600 1.175 47.775 139000 0.013 0 0.013 ... ... 0.559484
0.664705 ... ... 45.600 1.175 46.775 140000 0.013 0 0.013 ... ... 0.547009
0.648272 ... ... 44.600 1.175 45.775 141000 0.013 0 0.013 ... ... 0.534606
0.631957 ... ... 43.600 1.175 44.775 142000 0.013 0 0.013 ... ... 0.522274
0.615758 ... ... 42.600 1.175 43.775 143000 0.013 0 0.013 ... ... 0.510012
0.599673 ... ... 41.600 1.175 42.775 144000 0.013 0 0.013 ... ... 0.497818
0.583701 ... ... 40.600 1.175 41.775 145000 0.013 0 0.013 ... ... 0.485691
0.56784 ... ... 39.600 1.175 40.775 146000 0.013 0 0.013 ... ... 0.473628
0.552088 ... ... 38.600 1.175 39.775 147000 0.013 0 0.013 ... ... 0.461617
0.536444 ... ... 37.600 1.175 38.775 148000 0.013 0 0.013 ... ... 0.449667
0.520906 ... ... 36.600 1.175 37.775 149000 0.013 0 0.013 ... ... 0.437786
0.505474 ... ... 35.600 1.175 36.775 150000 0.013 0 0.013 ... ... 0.425963
0.490145 ... ... 34.600 1.175 35.775 151000 0.013 0 0.013 ... ... 0.414198
0.474919 ... ... 33.600 1.175 34.775 152000 0.013 0 0.013 ... ... 0.402488
0.459793 ... ... 32.600 1.175 33.775 153000 0.013 0 0.013 ... ... 0.390819
0.444767 ... ... 31.600 1.175 32.775 154000 0.013 0 0.013 ... ... 0.379201
0.429839 ... ... 30.600 1.175 31.775 155000 0.013 0 0.013 ... ... 0.367634
0.415008 ... ... 29.600 1.175 30.775 156000 0.013 0 0.013 ... ... 0.356122
0.400273 ... ... 28.600 1.175 29.775 157000 0.013 0 0.013 ... ... 0.344661
0.385631 ... ... 27.600 1.175 28.775 158000 0.013 0 0.013 ... ... 0.333233
0.371083 ... ... 26.600 1.175 27.775 159000 0.013 -0.012 0.025 ... ... 0.321845
0.356627 ... ... 25.600 1.175 26.775 160000 0.025 0 0.025 ... ... 0.333916
0.342262 ... ... 24.600 1.175 25.775 161000 0.025 0 0.025 ... ... 0.321905
0.327986 ... ... 23.600 1.175 24.775 162000 0.025 0 0.025 ... ... 0.309929
0.313799 ... ... 22.600 1.175 23.775 163000 0.025 0 0.025 ... ... 0.297991
0.299699 ... ... 21.600 1.175 22.775 164000 0.025 0 0.025 ... ... 0.286076
0.285685 ... ... 20.600 1.175 21.775 165000 0.025 0 0.025 ... ... 0.274189
0.271756 ... ... 19.600 1.175 20.775 166000 0.025 0 0.025 ... ... 0.262326
0.257912 ... ... 18.625 1.150 19.775 167000 0.025 0 0.025 0.013 0.013 0.250481
0.24415 ... ... 17.625 1.150 18.775 168000 0.025 0 0.025 ... ... 0.238654
0.251433 ... ... 16.625 1.175 17.800 169000 0.025 0 0.025 ... ... 0.22684
0.237557 ... ... 15.625 1.175 16.800 170000 0.025 -0.025 0.050 0.025 0.025 0.215029
0.223745 ... ... 14.625 1.175 15.800 171000 0.025 -0.025 0.050 ... ... 0.203226
0.209992 ... ... 13.625 1.175 14.800 172000 0.050 0 0.050 0.050 0.025 0.210929
0.196291 ... ... 12.650 1.150 13.800 173000 0.050 0 0.050 ... ... 0.198178
0.195836 ... ... 11.650 1.175 12.825 174000 0.050 -0.025 0.075 0.050 0.050 0.185398
0.181771 ... ... 10.650 1.175 11.825 175000 0.050 -0.025 0.075 0.075 0.050 0.172581
0.167716 ... ... 9.675 1.150 10.825 176000 0.075 -0.025 0.100 0.075 0.075 0.170957
0.162894 ... ... 8.700 1.150 9.850 177000 0.075 -0.025 0.100 0.100 0.100 0.157351
0.148337 ... ... 7.725 1.125 8.850 178000 0.100 -0.025 0.125 0.125 0.075 0.151746
0.140716 ... ... 6.750 1.125 7.875 179000 0.125 -0.050 0.175 0.150 0.150 0.14393
0.136605 ... ... 5.800 1.125 6.925 180000 0.150 -0.075 0.225 0.200 0.150 0.134382
0.129233 ... ... 4.875 1.100 5.975 181000 0.200 -0.075 0.275 0.275 0.175 0.127695
0.122782 5.050 5.050 4 1.050 5.050 182000 0.275 -0.125 0.400 0.375 0.275 0.121751
0.115882 4.250 3.625 3.175 0.975 4.150 183000 0.375 -0.200 0.575 0.475 0.350 0.115211
0.109978 3.050 3.050 2.425 0.875 3.300 184000 0.525 -0.300 0.825 0.750 0.500 0.109566
0.105373 1.950 1.950 1.775 0.750 2.525 185000 0.750 -0.425 1.175 0.975 0.675 0.105146
0.102062 2.075 1.475 1.250 0.600 1.850 186000 1.075 -0.575 1.650 1.400 0.875 0.101971
0.098549 1.500 0.975 0.825 0.450 1.275 187000 1.500 -0.725 2.225 1.950 1.275 0.098574
0.09579 1 0.600 0.525 0.300 0.825 188000 2.050 -0.875 2.925 2.575 1.950 0.095938
0.096014 0.450 0.375 0.325 0.200 0.525 189000 2.750 -0.975 3.725 ... ... 0.096324
0.097103 0.375 0.225 0.200 0.125 0.325 190000 3.550 -1.050 4.600 4.200 3.275 0.097663
0.099175 0.225 0.150 0.125 0.075 0.200 191000 4.425 -1.100 5.525 ... ... 0.100136
0.102203 0.125 0.125 0.075 0.050 0.125 192000 5.350 -1.125 6.475 ... ... 0.103805
0.104534 0.075 0.075 0.050 0.025 0.075 193000 6.300 -1.150 7.450 ... ... 0.107204
0.109081 0.075 0.050 0.050 0 0.050 194000 7.275 -1.150 8.425 ... ... 0.113213
0.121116 ... ... 0.025 0.025 0.050 195000 8.250 -1.175 9.425 ... ... 0.115797
0.119437 0.050 0.050 0.025 0 0.025 196000 9.250 -1.175 10.425 ... ... 0.128032
0.130127 ... ... 0.025 0 0.025 197000 10.250 -1.150 11.400 ... ... 0.140143
0.140653 ... ... 0.025 0 0.025 198000 11.250 -1.150 12.400 ... ... 0.152148
0.151022 ... ... 0.025 0 0.025 199000 12.250 -1.150 13.400 ... ... 0.16405
0.161248 0.025 0.025 0.025 0 0.025 200000 13.250 -1.150 14.400 ... ... 0.175858
0.171337 ... ... 0.013 0.012 0.025 201000 14.225 -1.175 15.400 ... ... 0.16915
0.167341 ... ... 0.013 0 0.013 202000 15.225 -1.175 16.400 ... ... 0.180588
0.176587 ... ... 0.013 0 0.013 203000 16.225 -1.175 17.400 ... ... 0.191969
0.185732 0.025 0.025 0.013 0 0.013 204000 17.225 -1.175 18.400 ... ... 0.203295
0.194796 ... ... 0.013 0 0.013 205000 18.225 -1.175 19.400 ... ... 0.214566
0.203755 ... ... 0.013 0 0.013 206000 19.225 -1.175 20.400 ... ... 0.225782
0.212628 ... ... 0.013 0 0.013 207000 20.225 -1.175 21.400 ... ... 0.236944
0.221424 ... ... 0.013 0 0.013 208000 21.225 -1.175 22.400 ... ... 0.248052
0.230136 ... ... 0.013 0 0.013 209000 22.225 -1.175 23.400 ... ... 0.259107
0.238768 ... ... 0.013 0 0.013 210000 23.225 -1.175 24.400 ... ... 0.27011
0.247325 ... ... 0.013 0 0.013 211000 24.225 -1.175 25.400 ... ... 0.281061
0.25581 ... ... 0.013 0 0.013 212000 25.225 -1.175 26.400 ... ... 0.291961
0.264225 ... ... 0.013 0 0.013 213000 26.225 -1.175 27.400 ... ... 0.302809
0.27257 ... ... 0.013 0 0.013 214000 27.225 -1.175 28.400 ... ... 0.313607
0.280849 ... ... 0.013 0 0.013 215000 28.225 -1.175 29.400 ... ... 0.324355
0.289064 ... ... 0.013 0 0.013 216000 29.225 -1.175 30.400 ... ... 0.335053
0.297213 ... ... 0.013 0 0.013 217000 30.225 -1.175 31.400 ... ... 0.345703
0.305296 ... ... 0.013 0 0.013 218000 31.225 -1.175 32.400 ... ... 0.356303
0.313324 ... ... 0.013 0 0.013 219000 32.225 -1.175 33.400 ... ... 0.366856
0.321294 ... ... 0.013 0 0.013 220000 33.225 -1.175 34.400 ... ... 0.377361
0.329208 ... ... 0.013 0 0.013 221000 34.225 -1.175 35.400 ... ... 0.387818
0.337065 ... ... 0.013 0 0.013 222000 35.225 -1.175 36.400 ... ... 0.398229
0.344859 ... ... 0.013 0 0.013 223000 36.225 -1.175 37.400 ... ... 0.408593
0.352596 ... ... 0.013 0 0.013 224000 37.225 -1.175 38.400 ... ... 0.418912
0.360287 ... ... 0.013 0 0.013 225000 38.225 -1.175 39.400 ... ... 0.429184
0.367929 ... ... 0.013 0 0.013 226000 39.225 -1.175 40.400 ... ... 0.439412
0.375522 ... ... 0.013 0 0.013 227000 40.225 -1.175 41.400 ... ... 0.449595
0.383065 ... ... 0.013 0 0.013 228000 41.225 -1.175 42.400 ... ... 0.459734
0.390556 ... ... 0.013 0 0.013 229000 42.225 -1.175 43.400 ... ... 0.469828
0.397991 ... ... 0.013 0 0.013 230000 43.225 -1.175 44.400 ... ... 0.479879
0.405379 ... ... 0.013 0 0.013 231000 44.225 -1.175 45.400 ... ... 0.489887
0.41272 ... ... 0.013 0 0.013 232000 45.225 -1.175 46.400 ... ... 0.499852
0.420017 ... ... 0.013 0 0.013 233000 46.225 -1.175 47.400 ... ... 0.509775
0.427277 ... ... 0.013 0 0.013 234000 47.225 -1.175 48.400 ... ... 0.519656
0.434494 ... ... 0.013 0 0.013 235000 48.225 -1.175 49.400 ... ... 0.529495
0.441667 ... ... 0.013 0 0.013 236000 49.225 -1.175 50.400 ... ... 0.539293
0.455868 ... ... 0.013 0 0.013 238000 51.225 -1.175 52.400 ... ... 0.558766
0.4699 ... ... 0.013 0 0.013 240000 53.225 -1.175 54.400 ... ... 0.578077
0.483772 ... ... 0.013 0 0.013 242000 55.225 -1.175 56.400 ... ... 0.59723
0.497489 ... ... 0.013 0 0.013 244000 57.225 -1.175 58.400 ... ... 0.616227
0.511059 ... ... 0.013 0 0.013 246000 59.225 -1.175 60.400 ... ... 0.635072
0.52447 ... ... 0.013 0 0.013 248000 61.225 -1.175 62.400 ... ... 0.653765
0.537737 ... ... 0.013 0 0.013 250000 63.225 -1.175 64.400 ... ... 0.67231
0.550864 ... ... 0.013 0 0.013 252000 65.225 -1.175 66.400 ... ... 0.69071
0.563855 ... ... 0.013 0 0.013 254000 67.225 -1.175 68.400 ... ... 0.708966
0.576709 ... ... 0.013 0 0.013 256000 69.225 -1.175 70.400 ... ... 0.727081
0.589418 ... ... 0.013 0 0.013 258000 71.225 -1.175 72.400 ... ... 0.745057
0.602007 ... ... 0.013 0 0.013 260000 73.225 -1.175 74.400 ... ... 0.762897
0.614475 ... ... 0.013 0 0.013 262000 75.225 -1.175 76.400 ... ... 0.780602
0.626821 ... ... 0.013 0 0.013 264000 77.225 -1.175 78.400 ... ... 0.798174
0.639049 ... ... 0.013 0 0.013 266000 79.225 -1.175 80.400 ... ... 0.815616
0.651159 ... ... 0.013 0 0.013 268000 81.225 -1.175 82.400 ... ... 0.83293
0.66314 ... ... 0.013 0 0.013 270000 83.225 -1.175 84.400 ... ... 0.850117
0.675008 ... ... 0.013 0 0.013 272000 85.225 -1.175 86.400 ... ... 0.867179
0.686767 ... ... 0.013 0 0.013 274000 87.225 -1.175 88.400 ... ... 0.884119
0.698418 ... ... 0.013 0 0.013 276000 89.225 -1.175 90.400 ... ... 0.900937
0.709967 ... ... 0.013 0 0.013 278000 91.225 -1.175 92.400 ... ... 0.917637
0.72142 ... ... 0.013 0 0.013 280000 93.225 -1.175 94.400 ... ... 0.934219
0.732771 ... ... 0.013 0 0.013 282000 95.225 -1.175 96.400 ... ... 0.950685
0.744012 ... ... 0.013 0 0.013 284000 97.225 -1.175 98.400 ... ... 0.967037
0.755152 ... ... 0.013 0 0.013 286000 99.225 -1.175 100.400 ... ... 0.983277
0.766195 ... ... 0.013 0 0.013 288000 101.225 -1.175 102.400 ... ... 0.999405
0.777145 ... ... 0.013 0 0.013 290000 103.225 -1.175 104.400 ... ... 1.015425
0.788003 ... ... 0.013 0 0.013 292000 105.225 -1.175 106.400 ... ... 1.031337
0.79877 ... ... 0.013 0 0.013 294000 107.225 -1.175 108.400 ... ... 1.047143
0.809449 ... ... 0.013 0 0.013 296000 109.225 -1.175 110.400 ... ... 1.062844
0 ... ... ... ... ... additional ... ... ... ... ... 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.