DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 207.400
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 122.150 -0.750 121.400 86000 0.013 0 0.013 ... ... 0
0 ... ... 120.150 -0.750 119.400 88000 0.013 0 0.013 ... ... 0
0 ... ... 118.150 -0.750 117.400 90000 0.013 0 0.013 ... ... 0
0 ... ... 116.150 -0.750 115.400 92000 0.013 0 0.013 ... ... 0
0 ... ... 114.150 -0.750 113.400 94000 0.025 0 0.025 ... ... 0
0 ... ... 112.150 -0.750 111.400 96000 0.025 0 0.025 ... ... 0
0 ... ... 110.150 -0.750 109.400 98000 0.025 0 0.025 ... ... 56
0 ... ... 108.150 -0.750 107.400 100000 0.025 0 0.025 ... ... 0
0 ... ... 106.150 -0.750 105.400 102000 0.025 0 0.025 ... ... 0
0 ... ... 104.150 -0.750 103.400 104000 0.025 0 0.025 ... ... 0
0 ... ... 102.150 -0.750 101.400 106000 0.025 0 0.025 ... ... 0
0 ... ... 100.150 -0.750 99.400 108000 0.025 0 0.025 ... ... 0
0 ... ... 98.150 -0.750 97.400 110000 0.025 0 0.025 ... ... 0
0 ... ... 96.150 -0.750 95.400 112000 0.025 0 0.025 ... ... 0
0 ... ... 94.150 -0.750 93.400 114000 0.050 0 0.050 ... ... 0
0 ... ... 92.150 -0.750 91.400 116000 0.050 0 0.050 ... ... 0
0 ... ... 90.150 -0.750 89.400 118000 0.050 0 0.050 ... ... 0
0 ... ... 88.150 -0.750 87.400 120000 0.050 0 0.050 ... ... 0
0 ... ... 86.150 -0.750 85.400 122000 0.050 0 0.050 ... ... 0
0 ... ... 84.150 -0.750 83.400 124000 0.050 0 0.050 ... ... 0
0 ... ... 82.150 -0.750 81.400 126000 0.050 0 0.050 ... ... 0
0 ... ... 80.150 -0.750 79.400 128000 0.050 0 0.050 ... ... 180
0 ... ... 78.150 -0.750 77.400 130000 0.075 0 0.075 ... ... 60
0 ... ... 76.150 -0.750 75.400 132000 0.075 0 0.075 ... ... 8
0 ... ... 74.150 -0.750 73.400 134000 0.075 0 0.075 ... ... 0
0 ... ... 72.150 -0.750 71.400 136000 0.075 0 0.075 ... ... 0
0 ... ... 70.150 -0.750 69.400 138000 0.075 0 0.075 ... ... 0
0 ... ... 68.150 -0.750 67.400 140000 0.100 0 0.100 ... ... 35
0 ... ... 66.150 -0.750 65.400 142000 0.100 0 0.100 ... ... 15
0 ... ... 65.150 -0.750 64.400 143000 0.100 0 0.100 ... ... 10
0 ... ... 64.150 -0.750 63.400 144000 0.100 0 0.100 ... ... 0
0 ... ... 63.150 -0.750 62.400 145000 0.100 0 0.100 ... ... 20
0 ... ... 62.150 -0.750 61.400 146000 0.125 0 0.125 ... ... 3
0 ... ... 61.150 -0.750 60.400 147000 0.125 0 0.125 ... ... 0
0 ... ... 60.150 -0.750 59.400 148000 0.125 0 0.125 ... ... 0
0 ... ... 59.150 -0.750 58.400 149000 0.125 0 0.125 ... ... 0
0 ... ... 58.150 -0.750 57.400 150000 0.125 0 0.125 ... ... 44
0 ... ... 57.150 -0.750 56.400 151000 0.150 0 0.150 ... ... 0
0 ... ... 56.150 -0.750 55.400 152000 0.150 0 0.150 ... ... 7
0 ... ... 55.150 -0.750 54.400 153000 0.150 0 0.150 ... ... 22
0 ... ... 54.150 -0.750 53.400 154000 0.175 0 0.175 ... ... 5
0 ... ... 53.150 -0.750 52.400 155000 0.175 0 0.175 ... ... 2
0 ... ... 52.150 -0.750 51.400 156000 0.200 0.025 0.175 ... ... 62
0 ... ... 51.150 -0.750 50.400 157000 0.200 0 0.200 ... ... 0
0 ... ... 50.150 -0.750 49.400 158000 0.225 0.025 0.200 ... ... 89
0 ... ... 49.150 -0.725 48.425 159000 0.225 0 0.225 ... ... 0
0 ... ... 48.175 -0.750 47.425 160000 0.250 0 0.250 ... ... 190
0 ... ... 47.175 -0.750 46.425 161000 0.275 0.025 0.250 ... ... 82
0 ... ... 46.175 -0.725 45.450 162000 0.275 0 0.275 ... ... 117
0 ... ... 45.200 -0.750 44.450 163000 0.300 0 0.300 ... ... 19
0 ... ... 44.200 -0.725 43.475 164000 0.325 0.025 0.300 ... ... 184
0 ... ... 43.225 -0.725 42.500 165000 0.350 0.025 0.325 ... ... 34
0 ... ... 42.250 -0.725 41.525 166000 0.375 0.025 0.350 ... ... 229
0 ... ... 41.275 -0.725 40.550 167000 0.400 0.025 0.375 ... ... 30
0 ... ... 40.300 -0.725 39.575 168000 0.425 0.025 0.400 ... ... 192
0 ... ... 39.325 -0.725 38.600 169000 0.450 0.025 0.425 ... ... 13
0 ... ... 38.350 -0.725 37.625 170000 0.500 0.050 0.450 ... ... 757
0 ... ... 37.375 -0.700 36.675 171000 0.525 0.025 0.500 0.475 0.475 43
12 ... ... 36.400 -0.700 35.700 172000 0.575 0.050 0.525 0.525 0.525 340
0 ... ... 35.450 -0.700 34.750 173000 0.600 0.050 0.550 ... ... 68
33 ... ... 34.475 -0.675 33.800 174000 0.650 0.050 0.600 ... ... 457
5 ... ... 33.525 -0.700 32.825 175000 0.700 0.050 0.650 ... ... 195
11 ... ... 32.575 -0.675 31.900 176000 0.750 0.050 0.700 0.700 0.700 896
0 ... ... 31.625 -0.675 30.950 177000 0.800 0.050 0.750 ... ... 203
7 ... ... 30.700 -0.700 30 178000 0.850 0.050 0.800 ... ... 1881
0 ... ... 29.750 -0.675 29.075 179000 0.925 0.075 0.850 ... ... 301
109 ... ... 28.825 -0.675 28.150 180000 1 0.075 0.925 ... ... 2224
0 ... ... 27.900 -0.675 27.225 181000 1.075 0.100 0.975 ... ... 232
73 ... ... 26.975 -0.650 26.325 182000 1.150 0.100 1.050 ... ... 806
0 ... ... 26.050 -0.625 25.425 183000 1.250 0.100 1.150 ... ... 138
48 ... ... 25.150 -0.625 24.525 184000 1.350 0.125 1.225 1.350 1.225 1568
27 ... ... 24.250 -0.625 23.625 185000 1.450 0.125 1.325 1.375 1.375 1141
264 ... ... 23.375 -0.625 22.750 186000 1.550 0.125 1.425 ... ... 2815
3 ... ... 22.475 -0.600 21.875 187000 1.675 0.125 1.550 1.600 1.600 1206
166 ... ... 21.600 -0.600 21 188000 1.800 0.150 1.650 1.700 1.650 948
42 ... ... 20.750 -0.600 20.150 189000 1.950 0.150 1.800 ... ... 271
1022 ... ... 19.900 -0.575 19.325 190000 2.100 0.175 1.925 2.025 1.900 2678
127 ... ... 19.050 -0.575 18.475 191000 2.250 0.175 2.075 2.125 1.975 284
1019 ... ... 18.225 -0.550 17.675 192000 2.425 0.200 2.225 2.300 2.300 1308
23 ... ... 17.400 -0.550 16.850 193000 2.625 0.225 2.400 2.575 2.500 560
474 ... ... 16.600 -0.525 16.075 194000 2.800 0.200 2.600 ... ... 1471
75 ... ... 15.800 -0.500 15.300 195000 3.025 0.225 2.800 ... ... 1301
1525 ... ... 15.025 -0.500 14.525 196000 3.250 0.250 3 3.075 3.025 1721
95 ... ... 14.250 -0.475 13.775 197000 3.475 0.250 3.225 3.275 3 547
856 ... ... 13.500 -0.475 13.025 198000 3.725 0.275 3.450 3.350 3.350 3248
18 ... ... 12.775 -0.450 12.325 199000 4 0.275 3.725 ... ... 286
2942 12.425 12.250 12.050 -0.450 11.600 200000 4.300 0.325 3.975 4.150 3.825 4749
95 ... ... 11.350 -0.425 10.925 201000 4.600 0.325 4.275 4.200 4.175 607
1604 ... ... 10.650 -0.400 10.250 202000 4.900 0.325 4.575 4.250 4.250 2324
261 10.050 9.725 10 -0.400 9.600 203000 5.250 0.350 4.900 4.775 4.600 662
1319 9.425 9.425 9.350 -0.400 8.950 204000 5.600 0.375 5.225 5.125 5.125 2992
613 9.050 8.550 8.700 -0.375 8.325 205000 5.950 0.350 5.600 5.750 5.250 720
1826 8.325 8.250 8.100 -0.375 7.725 206000 6.350 0.375 5.975 6 5.800 3880
702 7.875 7.875 7.500 -0.350 7.150 207000 6.750 0.375 6.375 6.550 6.275 485
1575 7.275 7 6.925 -0.325 6.600 208000 7.200 0.425 6.775 7.225 6.675 1059
596 6.150 6.150 6.375 -0.300 6.075 209000 7.675 0.450 7.225 7.700 7.700 809
4237 6.200 5.550 5.850 -0.275 5.575 210000 8.150 0.475 7.675 ... ... 96
532 ... ... 5.350 -0.250 5.100 211000 8.675 0.500 8.175 ... ... 8
1437 5.225 4.975 4.875 -0.200 4.675 212000 9.200 0.525 8.675 ... ... 32
719 ... ... 4.425 -0.175 4.250 213000 9.775 0.550 9.225 ... ... 9
2423 ... ... 4.025 -0.175 3.850 214000 10.375 0.575 9.800 ... ... 3
1318 3.650 3.650 3.625 -0.125 3.500 215000 11 0.600 10.400 ... ... 2
1624 3.750 3.150 3.300 -0.150 3.150 216000 11.650 0.600 11.050 11.300 11.300 3
599 2.875 2.875 2.975 -0.125 2.850 217000 12.350 0.625 11.725 ... ... 2
1288 2.725 2.725 2.675 -0.100 2.575 218000 13.050 0.625 12.425 ... ... 33
146 ... ... 2.425 -0.125 2.300 219000 13.775 0.625 13.150 ... ... 0
1472 2.175 2.125 2.175 -0.100 2.075 220000 14.550 0.650 13.900 ... ... 41
181 ... ... 1.975 -0.100 1.875 221000 15.325 0.650 14.675 ... ... 0
161 1.775 1.725 1.775 -0.100 1.675 222000 16.125 0.650 15.475 ... ... 0
156 ... ... 1.600 -0.100 1.500 223000 16.950 0.650 16.300 ... ... 0
304 1.475 1.475 1.425 -0.075 1.350 224000 17.800 0.675 17.125 ... ... 0
186 1.325 1.325 1.275 -0.050 1.225 225000 18.650 0.675 17.975 ... ... 0
290 ... ... 1.150 -0.050 1.100 226000 19.525 0.700 18.825 ... ... 0
20 1.075 1.075 1.050 -0.050 1 227000 20.400 0.700 19.700 ... ... 0
152 0.925 0.925 0.925 -0.025 0.900 228000 21.300 0.700 20.600 ... ... 0
27 ... ... 0.850 -0.050 0.800 229000 22.225 0.725 21.500 ... ... 0
152 ... ... 0.750 -0.025 0.725 230000 23.125 0.725 22.400 ... ... 0
96 ... ... 0.675 0 0.675 231000 24.075 0.750 23.325 ... ... 0
130 0.650 0.650 0.600 0 0.600 232000 25 0.750 24.250 ... ... 0
181 ... ... 0.550 0 0.550 233000 25.950 0.750 25.200 ... ... 0
290 ... ... 0.500 0 0.500 234000 26.900 0.750 26.150 ... ... 0
113 0.525 0.450 0.450 0 0.450 235000 27.850 0.750 27.100 ... ... 0
139 ... ... 0.400 0 0.400 236000 28.800 0.750 28.050 ... ... 0
182 ... ... 0.375 0 0.375 237000 29.775 0.750 29.025 ... ... 0
248 0.325 0.325 0.325 0 0.325 238000 30.725 0.750 29.975 ... ... 0
74 ... ... 0.300 0 0.300 239000 31.700 0.750 30.950 ... ... 0
642 ... ... 0.275 0 0.275 240000 32.675 0.750 31.925 ... ... 0
6 ... ... 0.250 0 0.250 241000 33.650 0.750 32.900 ... ... 0
6 ... ... 0.225 0 0.225 242000 34.650 0.750 33.900 ... ... 0
0 ... ... 0.200 0 0.200 243000 35.625 0.750 34.875 ... ... 0
128 ... ... 0.200 0 0.200 244000 36.625 0.750 35.875 ... ... 0
208 ... ... 0.175 0 0.175 245000 37.600 0.750 36.850 ... ... 0
0 ... ... 0.150 0 0.150 246000 38.600 0.750 37.850 ... ... 0
19 ... ... 0.150 0 0.150 247000 39.600 0.750 38.850 ... ... 0
205 ... ... 0.125 0 0.125 248000 40.600 0.750 39.850 ... ... 0
0 ... ... 0.125 0 0.125 249000 41.600 0.750 40.850 ... ... 0
152 ... ... 0.125 0 0.125 250000 42.600 0.750 41.850 ... ... 0
0 ... ... 0.100 0 0.100 251000 43.600 0.750 42.850 ... ... 0
428 ... ... 0.100 0 0.100 252000 44.600 0.750 43.850 ... ... 0
0 ... ... 0.100 0 0.100 253000 45.600 0.750 44.850 ... ... 0
207 ... ... 0.075 0.025 0.100 254000 46.600 0.750 45.850 ... ... 0
4 ... ... 0.075 0 0.075 255000 47.600 0.750 46.850 ... ... 0
157 ... ... 0.075 0 0.075 256000 48.600 0.750 47.850 ... ... 0
0 ... ... 0.075 0 0.075 257000 49.600 0.750 48.850 ... ... 0
138 ... ... 0.075 0 0.075 258000 50.600 0.750 49.850 ... ... 0
0 ... ... 0.075 0 0.075 259000 51.600 0.750 50.850 ... ... 0
273 ... ... 0.050 0.025 0.075 260000 52.600 0.750 51.850 ... ... 0
1 ... ... 0.050 0 0.050 262000 54.600 0.750 53.850 ... ... 0
0 ... ... 0.050 0 0.050 264000 56.600 0.750 55.850 ... ... 0
0 ... ... 0.050 0 0.050 266000 58.600 0.750 57.850 ... ... 0
0 ... ... 0.050 0 0.050 268000 60.600 0.750 59.850 ... ... 0
77 ... ... 0.050 0 0.050 270000 62.600 0.750 61.850 ... ... 0
41 ... ... 0.050 0 0.050 272000 64.600 0.750 63.850 ... ... 0
0 ... ... 0.025 0.025 0.050 274000 66.600 0.750 65.850 ... ... 0
0 ... ... 0.025 0 0.025 276000 68.600 0.750 67.850 ... ... 0
0 ... ... 0.025 0 0.025 278000 70.600 0.750 69.850 ... ... 0
219 ... ... 0.025 0 0.025 280000 72.600 0.750 71.850 ... ... 0
0 ... ... 0.025 0 0.025 282000 74.600 0.750 73.850 ... ... 0
0 ... ... 0.025 0 0.025 284000 76.600 0.750 75.850 ... ... 0
0 ... ... 0.025 0 0.025 286000 78.600 0.750 77.850 ... ... 0
0 ... ... 0.025 0 0.025 288000 80.600 0.750 79.850 ... ... 0
0 ... ... 0.025 0 0.025 290000 82.600 0.750 81.850 ... ... 0
0 ... ... 0.025 0 0.025 292000 84.600 0.750 83.850 ... ... 0
0 ... ... 0.025 0 0.025 294000 86.600 0.750 85.850 ... ... 0
0 ... ... 0.025 0 0.025 296000 88.600 0.750 87.850 ... ... 0
0 ... ... 0.025 0 0.025 298000 90.600 0.750 89.850 ... ... 0
0 ... ... 0.025 0 0.025 300000 92.600 0.750 91.850 ... ... 0
0 ... ... 0.025 0 0.025 302000 94.600 0.750 93.850 ... ... 0
0 ... ... 0.025 0 0.025 304000 96.600 0.750 95.850 ... ... 0
0 ... ... 0.025 0 0.025 306000 98.600 0.750 97.850 ... ... 0
0 ... ... 0.025 0 0.025 308000 100.600 0.750 99.850 ... ... 0
0 ... ... 0.025 0 0.025 310000 102.600 0.750 101.850 ... ... 0
0 ... ... 0.025 0 0.025 312000 104.600 0.750 103.850 ... ... 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.