DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.975
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 102.350 -2.350 100 92000 0.050 0 0.050 ... ... 0
0 ... ... 100.350 -2.350 98 94000 0.050 0 0.050 ... ... 0
0 ... ... 98.350 -2.350 96 96000 0.075 0.025 0.050 ... ... 0
0 ... ... 96.350 -2.350 94 98000 0.075 0 0.075 ... ... 0
0 ... ... 94.350 -2.350 92 100000 0.100 0.025 0.075 ... ... 0
0 ... ... 92.350 -2.350 90 102000 0.100 0 0.100 ... ... 0
0 ... ... 90.350 -2.350 88 104000 0.125 0.025 0.100 ... ... 0
0 ... ... 88.350 -2.350 86 106000 0.125 0 0.125 ... ... 0
0 ... ... 86.350 -2.350 84 108000 0.150 0.025 0.125 ... ... 0
0 ... ... 84.350 -2.350 82 110000 0.150 0 0.150 ... ... 0
0 ... ... 82.350 -2.350 80 112000 0.175 0.025 0.150 ... ... 0
0 ... ... 80.350 -2.350 78 114000 0.200 0.025 0.175 ... ... 0
0 ... ... 78.350 -2.350 76 116000 0.200 0.025 0.175 ... ... 0
0 ... ... 76.350 -2.350 74 118000 0.225 0.025 0.200 ... ... 0
0 ... ... 74.350 -2.350 72 120000 0.250 0.025 0.225 ... ... 0
0 ... ... 72.350 -2.350 70 122000 0.275 0.025 0.250 ... ... 0
0 ... ... 70.350 -2.350 68 124000 0.300 0.050 0.250 ... ... 0
0 ... ... 68.350 -2.350 66 126000 0.325 0.050 0.275 ... ... 0
0 ... ... 66.350 -2.350 64 128000 0.350 0.050 0.300 ... ... 0
0 ... ... 64.350 -2.350 62 130000 0.400 0.050 0.350 ... ... 0
0 ... ... 62.350 -2.350 60 132000 0.425 0.050 0.375 ... ... 0
0 ... ... 60.350 -2.350 58 134000 0.475 0.050 0.425 ... ... 0
0 ... ... 58.350 -2.350 56 136000 0.525 0.075 0.450 ... ... 0
0 ... ... 56.350 -2.350 54 138000 0.575 0.075 0.500 ... ... 0
0 ... ... 54.350 -2.350 52 140000 0.650 0.075 0.575 ... ... 0
0 ... ... 52.350 -2.325 50.025 142000 0.725 0.100 0.625 ... ... 0
0 ... ... 50.375 -2.300 48.075 144000 0.800 0.100 0.700 ... ... 0
0 ... ... 48.400 -2.275 46.125 146000 0.900 0.100 0.800 ... ... 0
0 ... ... 46.475 -2.250 44.225 148000 1.025 0.150 0.875 ... ... 0
0 ... ... 44.550 -2.225 42.325 150000 1.150 0.150 1 ... ... 0
0 ... ... 42.650 -2.200 40.450 152000 1.300 0.175 1.125 ... ... 0
0 ... ... 40.800 -2.175 38.625 154000 1.450 0.175 1.275 ... ... 0
0 ... ... 38.950 -2.150 36.800 156000 1.650 0.225 1.425 ... ... 0
0 ... ... 37.150 -2.125 35.025 158000 1.850 0.225 1.625 ... ... 0
0 ... ... 35.375 -2.075 33.300 160000 2.100 0.250 1.850 ... ... 0
0 ... ... 33.625 -2.025 31.600 162000 2.375 0.275 2.100 ... ... 0
0 ... ... 31.925 -2 29.925 164000 2.700 0.325 2.375 ... ... 0
0 ... ... 30.275 -1.975 28.300 166000 3.025 0.350 2.675 ... ... 0
0 ... ... 28.625 -1.925 26.700 168000 3.400 0.400 3 ... ... 0
0 ... ... 27.025 -1.875 25.150 170000 3.800 0.425 3.375 ... ... 3
0 ... ... 25.450 -1.825 23.625 172000 4.225 0.475 3.750 ... ... 0
0 ... ... 23.900 -1.775 22.125 174000 4.675 0.525 4.150 ... ... 0
0 ... ... 22.400 -1.725 20.675 176000 5.150 0.550 4.600 ... ... 0
0 ... ... 20.925 -1.675 19.250 178000 5.675 0.600 5.075 ... ... 0
0 ... ... 19.500 -1.625 17.875 180000 6.250 0.650 5.600 ... ... 0
0 ... ... 18.125 -1.575 16.550 182000 6.875 0.725 6.150 ... ... 0
0 ... ... 16.800 -1.525 15.275 184000 7.550 0.775 6.775 ... ... 0
0 ... ... 15.500 -1.425 14.075 186000 8.250 0.825 7.425 ... ... 0
0 ... ... 14.275 -1.375 12.900 188000 9.025 0.875 8.150 ... ... 0
7 ... ... 13.125 -1.325 11.800 190000 9.850 0.950 8.900 ... ... 0
5 ... ... 12 -1.250 10.750 192000 10.750 1.025 9.725 ... ... 0
0 ... ... 10.925 -1.175 9.750 194000 11.675 1.075 10.600 ... ... 0
0 ... ... 9.925 -1.100 8.825 196000 12.675 1.150 11.525 ... ... 0
0 ... ... 9 -1.075 7.925 198000 13.750 1.225 12.525 ... ... 0
0 ... ... 8.100 -0.975 7.125 200000 14.875 1.300 13.575 ... ... 0
0 ... ... 7.300 -0.925 6.375 202000 16.050 1.350 14.700 ... ... 0
0 ... ... 6.525 -0.850 5.675 204000 17.300 1.425 15.875 ... ... 0
0 ... ... 5.850 -0.800 5.050 206000 18.625 1.500 17.125 ... ... 0
0 ... ... 5.225 -0.725 4.500 208000 20 1.550 18.450 ... ... 0
0 ... ... 4.650 -0.675 3.975 210000 21.450 1.625 19.825 ... ... 0
0 ... ... 4.150 -0.600 3.550 212000 22.950 1.675 21.275 ... ... 0
0 ... ... 3.725 -0.575 3.150 214000 24.525 1.750 22.775 ... ... 0
0 ... ... 3.325 -0.500 2.825 216000 26.150 1.800 24.350 ... ... 0
0 ... ... 3 -0.475 2.525 218000 27.825 1.850 25.975 ... ... 0
0 ... ... 2.725 -0.450 2.275 220000 29.525 1.875 27.650 ... ... 0
0 ... ... 2.475 -0.400 2.075 222000 31.300 1.925 29.375 ... ... 0
0 ... ... 2.275 -0.375 1.900 224000 33.100 1.950 31.150 ... ... 0
0 ... ... 2.100 -0.350 1.750 226000 34.925 1.975 32.950 ... ... 0
0 ... ... 1.925 -0.300 1.625 228000 36.775 2.025 34.750 ... ... 0
0 ... ... 1.800 -0.300 1.500 230000 38.650 2.050 36.600 ... ... 0
0 ... ... 1.700 -0.300 1.400 232000 40.550 2.075 38.475 ... ... 0
0 ... ... 1.600 -0.275 1.325 234000 42.450 2.100 40.350 ... ... 0
0 ... ... 1.500 -0.250 1.250 236000 44.375 2.125 42.250 ... ... 0
0 ... ... 1.425 -0.225 1.200 238000 46.300 2.125 44.175 ... ... 0
0 ... ... 1.350 -0.225 1.125 240000 48.250 2.175 46.075 ... ... 0
0 ... ... 1.275 -0.200 1.075 242000 50.200 2.200 48 ... ... 0
0 ... ... 1.225 -0.200 1.025 244000 52.150 2.200 49.950 ... ... 0
0 ... ... 1.175 -0.200 0.975 246000 54.100 2.200 51.900 ... ... 0
0 ... ... 1.125 -0.200 0.925 248000 56.075 2.225 53.850 ... ... 0
0 ... ... 1.075 -0.175 0.900 250000 58.050 2.250 55.800 ... ... 0
0 ... ... 1.025 -0.175 0.850 252000 60.025 2.275 57.750 ... ... 0
0 ... ... 0.975 -0.150 0.825 254000 62.025 2.300 59.725 ... ... 0
0 ... ... 0.950 -0.150 0.800 256000 64 2.300 61.700 ... ... 0
0 ... ... 0.900 -0.150 0.750 258000 66 2.325 63.675 ... ... 0
0 ... ... 0.875 -0.125 0.750 260000 68 2.325 65.675 ... ... 0
0 ... ... 0.850 -0.125 0.725 262000 70 2.350 67.650 ... ... 0
0 ... ... 0.825 -0.125 0.700 264000 72 2.350 69.650 ... ... 0
0 ... ... 0.800 -0.125 0.675 266000 74 2.350 71.650 ... ... 0
0 ... ... 0.775 -0.100 0.675 268000 76 2.350 73.650 ... ... 0
0 ... ... 0.775 -0.125 0.650 270000 78 2.350 75.650 ... ... 0
0 ... ... 0.750 -0.125 0.625 272000 80 2.350 77.650 ... ... 0
0 ... ... 0.725 -0.100 0.625 274000 82 2.350 79.650 ... ... 0
0 ... ... 0.725 -0.125 0.600 276000 84 2.350 81.650 ... ... 0
0 ... ... 0.700 -0.100 0.600 278000 86 2.350 83.650 ... ... 0
0 ... ... 0.700 -0.100 0.600 280000 88 2.350 85.650 ... ... 0
0 ... ... 0.675 -0.100 0.575 282000 90 2.350 87.650 ... ... 0
0 ... ... 0.675 -0.100 0.575 284000 92 2.350 89.650 ... ... 0
0 ... ... 0.650 -0.100 0.550 286000 94 2.350 91.650 ... ... 0
0 ... ... 0.650 -0.100 0.550 288000 96 2.350 93.650 ... ... 0
0 ... ... 0.625 -0.075 0.550 290000 98 2.350 95.650 ... ... 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.