DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 206.950
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 ... ... 121.100 -0.150 120.950 86000 0.013 0 0.013 ... ... 0
0 ... ... 119.100 -0.150 118.950 88000 0.013 0 0.013 ... ... 0
0 ... ... 117.100 -0.150 116.950 90000 0.013 0 0.013 ... ... 0
0 ... ... 115.100 -0.150 114.950 92000 0.013 0 0.013 ... ... 0
0 ... ... 113.100 -0.150 112.950 94000 0.013 0 0.013 ... ... 0
0 ... ... 111.100 -0.150 110.950 96000 0.013 0 0.013 ... ... 0
0 ... ... 109.100 -0.150 108.950 98000 0.013 0 0.013 ... ... 56
0 ... ... 107.100 -0.150 106.950 100000 0.013 0 0.013 ... ... 0
0 ... ... 105.100 -0.150 104.950 102000 0.013 0 0.013 ... ... 0
0 ... ... 103.100 -0.150 102.950 104000 0.013 0 0.013 ... ... 0
0 ... ... 101.100 -0.150 100.950 106000 0.013 0 0.013 ... ... 0
0 ... ... 99.100 -0.150 98.950 108000 0.013 0 0.013 ... ... 0
0 ... ... 97.100 -0.150 96.950 110000 0.013 0 0.013 ... ... 0
0 ... ... 95.100 -0.150 94.950 112000 0.013 0 0.013 ... ... 0
0 ... ... 93.100 -0.150 92.950 114000 0.025 0 0.025 ... ... 0
0 ... ... 91.100 -0.150 90.950 116000 0.025 0 0.025 ... ... 0
0 ... ... 89.100 -0.150 88.950 118000 0.025 0 0.025 ... ... 0
0 ... ... 87.100 -0.150 86.950 120000 0.025 0 0.025 ... ... 0
0 ... ... 85.100 -0.150 84.950 122000 0.025 0 0.025 ... ... 0
0 ... ... 83.100 -0.150 82.950 124000 0.025 0 0.025 ... ... 0
0 ... ... 81.100 -0.150 80.950 126000 0.025 0 0.025 ... ... 0
0 ... ... 79.100 -0.150 78.950 128000 0.025 0 0.025 ... ... 180
0 ... ... 77.100 -0.150 76.950 130000 0.050 0.025 0.025 ... ... 60
0 ... ... 75.100 -0.150 74.950 132000 0.050 0.025 0.025 ... ... 8
0 ... ... 73.100 -0.150 72.950 134000 0.050 0 0.050 ... ... 0
0 ... ... 71.100 -0.150 70.950 136000 0.050 0 0.050 ... ... 0
0 ... ... 69.100 -0.150 68.950 138000 0.050 0 0.050 ... ... 0
0 ... ... 67.100 -0.150 66.950 140000 0.075 0.025 0.050 ... ... 35
0 ... ... 65.100 -0.150 64.950 142000 0.075 0.025 0.050 ... ... 15
0 ... ... 64.100 -0.150 63.950 143000 0.075 0 0.075 ... ... 10
0 ... ... 63.100 -0.150 62.950 144000 0.075 0 0.075 ... ... 247
0 ... ... 62.100 -0.150 61.950 145000 0.100 0.025 0.075 ... ... 20
0 ... ... 61.100 -0.150 60.950 146000 0.100 0.025 0.075 ... ... 3
0 ... ... 60.100 -0.150 59.950 147000 0.100 0.025 0.075 ... ... 5
0 ... ... 59.100 -0.150 58.950 148000 0.100 0 0.100 ... ... 5
0 ... ... 58.100 -0.150 57.950 149000 0.100 0 0.100 ... ... 14
0 ... ... 57.100 -0.150 56.950 150000 0.125 0.025 0.100 ... ... 44
0 ... ... 56.100 -0.150 55.950 151000 0.125 0 0.125 ... ... 5
0 ... ... 55.100 -0.150 54.950 152000 0.125 0 0.125 ... ... 12
0 ... ... 54.100 -0.150 53.950 153000 0.150 0.025 0.125 ... ... 22
0 ... ... 53.100 -0.150 52.950 154000 0.150 0 0.150 ... ... 5
0 ... ... 52.100 -0.150 51.950 155000 0.150 0 0.150 ... ... 2
0 ... ... 51.100 -0.150 50.950 156000 0.175 0 0.175 ... ... 62
0 ... ... 50.100 -0.150 49.950 157000 0.175 0 0.175 ... ... 1
0 ... ... 49.125 -0.150 48.975 158000 0.200 0 0.200 ... ... 89
0 ... ... 48.125 -0.150 47.975 159000 0.200 0 0.200 ... ... 1
0 ... ... 47.125 -0.150 46.975 160000 0.225 0 0.225 ... ... 191
0 ... ... 46.150 -0.150 46 161000 0.250 0 0.250 ... ... 82
0 ... ... 45.150 -0.150 45 162000 0.250 -0.025 0.275 ... ... 117
0 ... ... 44.175 -0.150 44.025 163000 0.275 0 0.275 ... ... 20
0 ... ... 43.200 -0.150 43.050 164000 0.300 0 0.300 ... ... 183
0 ... ... 42.225 -0.150 42.075 165000 0.325 0 0.325 ... ... 34
0 ... ... 41.250 -0.150 41.100 166000 0.350 0 0.350 ... ... 226
0 ... ... 40.275 -0.150 40.125 167000 0.375 -0.025 0.400 ... ... 42
0 ... ... 39.300 -0.150 39.150 168000 0.425 0 0.425 ... ... 188
0 ... ... 38.325 -0.150 38.175 169000 0.450 0 0.450 0.450 0.450 39
0 ... ... 37.375 -0.150 37.225 170000 0.475 -0.025 0.500 0.500 0.500 768
0 ... ... 36.400 -0.150 36.250 171000 0.525 0 0.525 ... ... 70
12 ... ... 35.450 -0.150 35.300 172000 0.550 -0.025 0.575 0.525 0.525 319
0 ... ... 34.500 -0.175 34.325 173000 0.600 -0.025 0.625 ... ... 203
33 ... ... 33.550 -0.175 33.375 174000 0.650 -0.025 0.675 ... ... 447
5 ... ... 32.600 -0.175 32.425 175000 0.700 -0.025 0.725 ... ... 203
11 ... ... 31.650 -0.175 31.475 176000 0.750 -0.025 0.775 ... ... 888
0 ... ... 30.725 -0.175 30.550 177000 0.800 -0.025 0.825 ... ... 207
7 ... ... 29.800 -0.175 29.625 178000 0.875 -0.025 0.900 0.775 0.775 1846
0 ... ... 28.875 -0.175 28.700 179000 0.950 -0.025 0.975 0.825 0.825 311
109 ... ... 27.950 -0.175 27.775 180000 1.025 -0.025 1.050 0.950 0.875 2168
0 ... ... 27.025 -0.150 26.875 181000 1.125 0 1.125 ... ... 232
73 ... ... 26.125 -0.150 25.975 182000 1.225 0 1.225 ... ... 807
0 ... ... 25.225 -0.150 25.075 183000 1.325 0 1.325 ... ... 153
48 ... ... 24.325 -0.125 24.200 184000 1.425 0 1.425 1.500 1.425 1586
27 ... ... 23.450 -0.150 23.300 185000 1.525 0 1.525 ... ... 1516
262 ... ... 22.575 -0.150 22.425 186000 1.650 0 1.650 1.625 1.625 2807
3 ... ... 21.700 -0.125 21.575 187000 1.775 0 1.775 ... ... 1216
166 ... ... 20.850 -0.150 20.700 188000 1.925 0.025 1.900 1.850 1.850 941
42 ... ... 20 -0.150 19.850 189000 2.050 0 2.050 1.925 1.925 486
988 ... ... 19.175 -0.150 19.025 190000 2.225 0.025 2.200 2.425 1.900 3818
127 ... ... 18.325 -0.125 18.200 191000 2.375 0 2.375 ... ... 854
995 ... ... 17.525 -0.125 17.400 192000 2.575 0.025 2.550 ... ... 1387
23 ... ... 16.725 -0.125 16.600 193000 2.775 0.025 2.750 ... ... 601
454 ... ... 15.925 -0.100 15.825 194000 2.975 0.025 2.950 3.025 3.025 1392
175 ... ... 15.150 -0.100 15.050 195000 3.200 0.025 3.175 3.475 3.200 1096
1493 ... ... 14.400 -0.100 14.300 196000 3.450 0.050 3.400 3.075 3.075 1695
95 ... ... 13.650 -0.075 13.575 197000 3.700 0.050 3.650 3.500 3.500 601
829 13.075 13.075 12.925 -0.075 12.850 198000 4 0.075 3.925 4 4 3279
18 ... ... 12.225 -0.075 12.150 199000 4.275 0.075 4.200 ... ... 386
2879 ... ... 11.525 -0.050 11.475 200000 4.600 0.100 4.500 ... ... 3438
94 ... ... 10.875 -0.050 10.825 201000 4.925 0.100 4.825 ... ... 676
1580 ... ... 10.225 -0.050 10.175 202000 5.275 0.100 5.175 4.875 4.875 1959
268 ... ... 9.575 -0.025 9.550 203000 5.650 0.125 5.525 ... ... 628
1335 ... ... 8.975 -0.025 8.950 204000 6.025 0.125 5.900 5.325 5.325 5546
606 8.225 8.200 8.400 -0.050 8.350 205000 6.425 0.125 6.300 ... ... 994
1697 ... ... 7.825 -0.025 7.800 206000 6.850 0.125 6.725 ... ... 2540
489 ... ... 7.275 -0.025 7.250 207000 7.300 0.125 7.175 ... ... 549
1551 ... ... 6.750 -0.025 6.725 208000 7.775 0.125 7.650 7.750 7.750 2380
592 ... ... 6.250 -0.025 6.225 209000 8.275 0.150 8.125 ... ... 1027
3983 6.700 5.350 5.775 0 5.775 210000 8.800 0.150 8.650 8.850 7.650 2722
552 6.100 6.100 5.325 0 5.325 211000 9.325 0.150 9.175 ... ... 238
1327 ... ... 4.900 0 4.900 212000 9.900 0.150 9.750 10.275 8.700 2809
711 ... ... 4.500 0.025 4.525 213000 10.500 0.150 10.350 ... ... 234
2317 4.800 4.750 4.125 0.025 4.150 214000 11.125 0.175 10.950 ... ... 658
1385 4.475 4.475 3.775 0.025 3.800 215000 11.775 0.175 11.600 ... ... 215
1549 ... ... 3.475 0.025 3.500 216000 12.450 0.175 12.275 ... ... 1031
888 ... ... 3.175 0.025 3.200 217000 13.150 0.175 12.975 ... ... 23
1918 ... ... 2.900 0.025 2.925 218000 13.875 0.175 13.700 ... ... 72
148 ... ... 2.650 0.025 2.675 219000 14.625 0.175 14.450 ... ... 6
2279 2.475 2.475 2.425 0.025 2.450 220000 15.375 0.150 15.225 ... ... 56
211 ... ... 2.225 0 2.225 221000 16.150 0.150 16 ... ... 7
511 ... ... 2.025 0 2.025 222000 16.950 0.150 16.800 ... ... 6
184 1.725 1.725 1.850 0 1.850 223000 17.775 0.150 17.625 ... ... 0
1103 1.575 1.575 1.700 0 1.700 224000 18.600 0.150 18.450 ... ... 0
501 1.450 1.450 1.550 0 1.550 225000 19.450 0.150 19.300 ... ... 0
1104 1.600 1.525 1.425 -0.025 1.400 226000 20.300 0.150 20.150 ... ... 0
91 ... ... 1.300 -0.025 1.275 227000 21.175 0.150 21.025 ... ... 0
359 1.200 1.200 1.175 0 1.175 228000 22.050 0.125 21.925 ... ... 0
97 ... ... 1.075 0 1.075 229000 22.950 0.150 22.800 ... ... 0
560 1.150 1 0.975 0 0.975 230000 23.850 0.150 23.700 ... ... 0
120 ... ... 0.900 0 0.900 231000 24.775 0.150 24.625 ... ... 0
252 ... ... 0.825 0 0.825 232000 25.675 0.150 25.525 ... ... 0
216 ... ... 0.750 0 0.750 233000 26.600 0.150 26.450 ... ... 0
668 ... ... 0.675 0 0.675 234000 27.550 0.150 27.400 ... ... 0
98 ... ... 0.625 0 0.625 235000 28.475 0.150 28.325 ... ... 0
200 0.650 0.650 0.575 0 0.575 236000 29.425 0.150 29.275 ... ... 0
220 ... ... 0.525 0 0.525 237000 30.375 0.150 30.225 ... ... 0
263 ... ... 0.475 0 0.475 238000 31.350 0.175 31.175 ... ... 0
36 ... ... 0.450 0 0.450 239000 32.300 0.150 32.150 ... ... 0
1540 ... ... 0.400 0.025 0.425 240000 33.275 0.175 33.100 ... ... 0
45 ... ... 0.375 0 0.375 241000 34.225 0.150 34.075 ... ... 0
30 ... ... 0.350 0 0.350 242000 35.200 0.150 35.050 ... ... 0
8 ... ... 0.325 0 0.325 243000 36.175 0.150 36.025 ... ... 0
217 ... ... 0.300 0 0.300 244000 37.150 0.150 37 ... ... 0
217 ... ... 0.275 0 0.275 245000 38.150 0.175 37.975 ... ... 0
59 ... ... 0.250 0.025 0.275 246000 39.125 0.150 38.975 ... ... 0
16 0.275 0.275 0.225 0.025 0.250 247000 40.100 0.150 39.950 ... ... 0
324 ... ... 0.225 0 0.225 248000 41.100 0.175 40.925 ... ... 0
9 ... ... 0.200 0.025 0.225 249000 42.075 0.150 41.925 ... ... 0
469 ... ... 0.175 0.025 0.200 250000 43.075 0.150 42.925 ... ... 0
0 ... ... 0.175 0.025 0.200 251000 44.075 0.150 43.925 ... ... 0
569 ... ... 0.175 0 0.175 252000 45.075 0.175 44.900 ... ... 0
0 ... ... 0.150 0.025 0.175 253000 46.050 0.150 45.900 ... ... 0
274 ... ... 0.150 0 0.150 254000 47.050 0.150 46.900 ... ... 0
87 ... ... 0.150 0 0.150 255000 48.050 0.150 47.900 ... ... 0
166 ... ... 0.125 0.025 0.150 256000 49.050 0.150 48.900 ... ... 0
0 ... ... 0.125 0 0.125 257000 50.050 0.150 49.900 ... ... 0
138 ... ... 0.125 0 0.125 258000 51.050 0.150 50.900 ... ... 0
0 ... ... 0.125 0 0.125 259000 52.050 0.150 51.900 ... ... 0
275 ... ... 0.125 -0.025 0.100 260000 53.050 0.150 52.900 ... ... 0
0 ... ... 0.100 0 0.100 261000 54.050 0.150 53.900 ... ... 0
1 ... ... 0.100 0 0.100 262000 55.050 0.150 54.900 ... ... 0
0 ... ... 0.100 0 0.100 263000 56.050 0.150 55.900 ... ... 0
0 ... ... 0.100 0 0.100 264000 57.050 0.150 56.900 ... ... 0
0 ... ... 0.100 -0.025 0.075 265000 58.050 0.150 57.900 ... ... 0
0 ... ... 0.100 -0.025 0.075 266000 59.050 0.150 58.900 ... ... 0
121 ... ... 0.075 0 0.075 267000 60.050 0.150 59.900 ... ... 0
0 ... ... 0.075 0 0.075 268000 61.050 0.150 60.900 ... ... 0
0 ... ... 0.075 0 0.075 269000 62.050 0.150 61.900 ... ... 0
77 ... ... 0.075 0 0.075 270000 63.050 0.150 62.900 ... ... 0
41 ... ... 0.075 0 0.075 272000 65.050 0.150 64.900 ... ... 0
2 ... ... 0.075 -0.025 0.050 274000 67.050 0.150 66.900 ... ... 0
2 ... ... 0.075 -0.025 0.050 276000 69.050 0.150 68.900 ... ... 0
2 ... ... 0.050 0 0.050 278000 71.050 0.150 70.900 ... ... 0
219 ... ... 0.050 0 0.050 280000 73.050 0.150 72.900 ... ... 0
0 ... ... 0.050 0 0.050 282000 75.050 0.150 74.900 ... ... 0
0 ... ... 0.050 0 0.050 284000 77.050 0.150 76.900 ... ... 0
0 ... ... 0.050 0 0.050 286000 79.050 0.150 78.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 288000 81.050 0.150 80.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 290000 83.050 0.150 82.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 292000 85.050 0.150 84.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 294000 87.050 0.150 86.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 296000 89.050 0.150 88.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 298000 91.050 0.150 90.900 ... ... 0
0 ... ... 0.025 0 0.025 300000 93.050 0.150 92.900 ... ... 0
0 ... ... 0.025 0 0.025 302000 95.050 0.150 94.900 ... ... 0
0 ... ... 0.025 0 0.025 304000 97.050 0.150 96.900 ... ... 0
0 ... ... 0.025 0 0.025 306000 99.050 0.150 98.900 ... ... 0
0 ... ... 0.025 0 0.025 308000 101.050 0.150 100.900 ... ... 0
0 ... ... 0.025 0 0.025 310000 103.050 0.150 102.900 ... ... 0
0 ... ... 0.025 0 0.025 312000 105.050 0.150 104.900 ... ... 0
0 ... ... 0.025 0 0.025 314000 107.050 0.150 106.900 ... ... 0
0 ... ... 0.025 0 0.025 316000 109.050 0.150 108.900 ... ... 0
0 ... ... 0.025 0 0.025 318000 111.050 0.150 110.900 ... ... 0
0 ... ... 0.025 0 0.025 320000 113.050 0.150 112.900 ... ... 0
0 ... ... 0.025 0 0.025 322000 115.050 0.150 114.900 ... ... 0
0 ... ... 0.025 0 0.025 324000 117.050 0.150 116.900 ... ... 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.