DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.500
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 115.125 1.375 116.500 98000 0.075 0 0.075 ... ... 0
0 ... ... 113.125 1.375 114.500 100000 0.075 -0.025 0.100 ... ... 0
0 ... ... 111.125 1.375 112.500 102000 0.100 0 0.100 ... ... 0
0 ... ... 109.125 1.375 110.500 104000 0.100 -0.025 0.125 ... ... 0
0 ... ... 107.125 1.375 108.500 106000 0.125 0 0.125 ... ... 0
0 ... ... 105.125 1.375 106.500 108000 0.125 -0.025 0.150 ... ... 0
0 ... ... 103.125 1.375 104.500 110000 0.150 0 0.150 ... ... 0
0 ... ... 101.125 1.375 102.500 112000 0.150 -0.025 0.175 ... ... 0
0 ... ... 99.125 1.375 100.500 114000 0.175 -0.025 0.200 ... ... 0
0 ... ... 97.125 1.375 98.500 116000 0.175 -0.025 0.200 ... ... 0
0 ... ... 95.125 1.375 96.500 118000 0.200 -0.025 0.225 ... ... 0
0 ... ... 93.125 1.375 94.500 120000 0.225 -0.025 0.250 ... ... 0
0 ... ... 91.125 1.375 92.500 122000 0.250 -0.025 0.275 ... ... 0
0 ... ... 89.125 1.375 90.500 124000 0.275 -0.025 0.300 ... ... 0
0 ... ... 87.125 1.375 88.500 126000 0.275 -0.050 0.325 ... ... 0
0 ... ... 85.125 1.375 86.500 128000 0.325 -0.025 0.350 ... ... 0
0 ... ... 83.125 1.375 84.500 130000 0.350 -0.025 0.375 ... ... 0
0 ... ... 81.125 1.375 82.500 132000 0.375 -0.050 0.425 ... ... 0
0 ... ... 79.125 1.375 80.500 134000 0.400 -0.050 0.450 ... ... 0
0 ... ... 77.125 1.375 78.500 136000 0.450 -0.050 0.500 ... ... 0
0 ... ... 75.125 1.375 76.500 138000 0.475 -0.050 0.525 ... ... 0
0 ... ... 73.125 1.375 74.500 140000 0.525 -0.050 0.575 ... ... 0
0 ... ... 71.125 1.375 72.500 142000 0.575 -0.075 0.650 ... ... 0
0 ... ... 69.125 1.375 70.500 144000 0.650 -0.050 0.700 ... ... 0
0 ... ... 67.125 1.375 68.500 146000 0.700 -0.075 0.775 ... ... 0
0 ... ... 65.150 1.375 66.525 148000 0.775 -0.050 0.825 ... ... 0
0 ... ... 63.200 1.350 64.550 150000 0.875 -0.050 0.925 ... ... 0
0 ... ... 61.250 1.350 62.600 152000 0.950 -0.050 1 ... ... 0
0 ... ... 59.300 1.350 60.650 154000 1.050 -0.050 1.100 ... ... 0
0 ... ... 57.375 1.350 58.725 156000 1.150 -0.050 1.200 ... ... 0
0 ... ... 55.475 1.350 56.825 158000 1.275 -0.025 1.300 ... ... 0
0 ... ... 53.600 1.325 54.925 160000 1.400 -0.025 1.425 ... ... 0
0 ... ... 51.725 1.325 53.050 162000 1.525 -0.050 1.575 ... ... 0
0 ... ... 49.850 1.325 51.175 164000 1.650 -0.050 1.700 ... ... 0
0 ... ... 48.025 1.300 49.325 166000 1.825 -0.050 1.875 ... ... 8
0 ... ... 46.200 1.300 47.500 168000 1.975 -0.075 2.050 ... ... 0
0 ... ... 44.400 1.300 45.700 170000 2.150 -0.075 2.225 ... ... 0
0 ... ... 42.625 1.275 43.900 172000 2.350 -0.075 2.425 ... ... 0
0 ... ... 40.850 1.300 42.150 174000 2.575 -0.075 2.650 ... ... 0
0 ... ... 39.125 1.275 40.400 176000 2.825 -0.075 2.900 ... ... 0
0 ... ... 37.425 1.275 38.700 178000 3.075 -0.100 3.175 ... ... 0
0 ... ... 35.750 1.250 37 180000 3.350 -0.100 3.450 ... ... 25
0 ... ... 34.100 1.250 35.350 182000 3.675 -0.100 3.775 ... ... 21
0 ... ... 32.475 1.250 33.725 184000 4.025 -0.075 4.100 ... ... 3
0 ... ... 30.875 1.275 32.150 186000 4.400 -0.075 4.475 ... ... 39
0 ... ... 29.325 1.275 30.600 188000 4.800 -0.075 4.875 ... ... 28
2 ... ... 27.800 1.275 29.075 190000 5.250 -0.075 5.325 ... ... 3
0 ... ... 26.325 1.275 27.600 192000 5.725 -0.075 5.800 ... ... 0
0 ... ... 24.875 1.275 26.150 194000 6.225 -0.075 6.300 ... ... 9
0 ... ... 23.475 1.275 24.750 196000 6.775 -0.075 6.850 ... ... 30
0 ... ... 22.125 1.275 23.400 198000 7.350 -0.075 7.425 ... ... 0
1 ... ... 20.800 1.275 22.075 200000 7.975 -0.075 8.050 ... ... 22
0 ... ... 19.525 1.275 20.800 202000 8.650 -0.075 8.725 ... ... 34
0 ... ... 18.275 1.275 19.550 204000 9.350 -0.075 9.425 ... ... 28
0 ... ... 17.075 1.300 18.375 206000 10.125 -0.050 10.175 ... ... 1
0 ... ... 15.950 1.275 17.225 208000 10.900 -0.075 10.975 ... ... 3
0 ... ... 14.825 1.300 16.125 210000 11.750 -0.050 11.800 ... ... 10
31 ... ... 13.775 1.275 15.050 212000 12.625 -0.050 12.675 ... ... 0
12 ... ... 12.750 1.300 14.050 214000 13.550 -0.050 13.600 ... ... 0
5 ... ... 11.775 1.300 13.075 216000 14.525 -0.050 14.575 ... ... 0
9 ... ... 10.850 1.300 12.150 218000 15.550 -0.025 15.575 ... ... 0
34 ... ... 9.975 1.300 11.275 220000 16.600 -0.025 16.625 ... ... 0
0 ... ... 9.125 1.300 10.425 222000 17.725 -0.025 17.750 ... ... 0
32 ... ... 8.350 1.300 9.650 224000 18.875 -0.025 18.900 ... ... 0
29 ... ... 7.600 1.300 8.900 226000 20.075 -0.025 20.100 ... ... 0
0 ... ... 6.925 1.300 8.225 228000 21.325 -0.050 21.375 ... ... 0
0 ... ... 6.300 1.275 7.575 230000 22.625 -0.050 22.675 ... ... 0
0 ... ... 5.700 1.275 6.975 232000 23.975 -0.075 24.050 ... ... 0
0 ... ... 5.175 1.225 6.400 234000 25.350 -0.125 25.475 ... ... 0
0 ... ... 4.700 1.200 5.900 236000 26.800 -0.150 26.950 ... ... 0
0 ... ... 4.250 1.150 5.400 238000 28.275 -0.200 28.475 ... ... 0
0 ... ... 3.875 1.100 4.975 240000 29.775 -0.250 30.025 ... ... 0
0 ... ... 3.525 1.050 4.575 242000 31.350 -0.300 31.650 ... ... 0
0 ... ... 3.200 1 4.200 244000 32.925 -0.375 33.300 ... ... 0
0 ... ... 2.925 0.950 3.875 246000 34.550 -0.425 34.975 ... ... 0
0 ... ... 2.675 0.875 3.550 248000 36.200 -0.500 36.700 ... ... 0
0 ... ... 2.450 0.825 3.275 250000 37.900 -0.550 38.450 ... ... 0
0 ... ... 2.225 0.775 3 252000 39.600 -0.625 40.225 ... ... 0
0 ... ... 2.050 0.725 2.775 254000 41.350 -0.675 42.025 ... ... 0
0 ... ... 1.875 0.675 2.550 256000 43.100 -0.750 43.850 ... ... 0
0 ... ... 1.725 0.625 2.350 258000 44.875 -0.800 45.675 ... ... 0
0 ... ... 1.600 0.550 2.150 260000 46.675 -0.875 47.550 ... ... 0
0 ... ... 1.475 0.525 2 262000 48.500 -0.925 49.425 ... ... 0
0 ... ... 1.350 0.475 1.825 264000 50.325 -0.975 51.300 ... ... 0
0 ... ... 1.250 0.450 1.700 266000 52.200 -1 53.200 ... ... 0
0 ... ... 1.150 0.400 1.550 268000 54.050 -1.075 55.125 ... ... 0
0 ... ... 1.075 0.375 1.450 270000 55.950 -1.100 57.050 ... ... 0
0 ... ... 1 0.325 1.325 272000 57.850 -1.150 59 ... ... 0
0 ... ... 0.925 0.325 1.250 274000 59.775 -1.175 60.950 ... ... 0
0 ... ... 0.850 0.300 1.150 276000 61.700 -1.225 62.925 ... ... 0
0 ... ... 0.800 0.275 1.075 278000 63.650 -1.250 64.900 ... ... 0
0 ... ... 0.750 0.250 1 280000 65.600 -1.275 66.875 ... ... 0
0 ... ... 0.700 0.250 0.950 282000 67.550 -1.325 68.875 ... ... 0
0 ... ... 0.650 0.225 0.875 284000 69.525 -1.350 70.875 ... ... 0
0 ... ... 0.625 0.200 0.825 286000 71.525 -1.350 72.875 ... ... 0
0 ... ... 0.575 0.200 0.775 288000 73.500 -1.375 74.875 ... ... 0
0 ... ... 0.550 0.200 0.750 290000 75.500 -1.375 76.875 ... ... 0
0 ... ... 0.525 0.175 0.700 292000 77.500 -1.375 78.875 ... ... 0
0 ... ... 0.475 0.200 0.675 294000 79.500 -1.375 80.875 ... ... 0
0 ... ... 0.450 0.175 0.625 296000 81.500 -1.375 82.875 ... ... 0
0 ... ... 0.425 0.175 0.600 298000 83.500 -1.375 84.875 ... ... 0
0 ... ... 0.425 0.150 0.575 300000 85.500 -1.375 86.875 ... ... 0
0 ... ... 0.400 0.150 0.550 302000 87.500 -1.375 88.875 ... ... 0
0 ... ... 0.375 0.150 0.525 304000 89.500 -1.375 90.875 ... ... 0
0 ... ... 0.350 0.150 0.500 306000 91.500 -1.375 92.875 ... ... 0
0 ... ... 0.325 0.150 0.475 308000 93.500 -1.375 94.875 ... ... 0
0 ... ... 0.325 0.125 0.450 310000 95.500 -1.375 96.875 ... ... 0
0 ... ... 0.300 0.125 0.425 312000 97.500 -1.375 98.875 ... ... 0
0 ... ... 0.300 0.100 0.400 314000 99.500 -1.375 100.875 ... ... 0
0 ... ... 0.275 0.125 0.400 316000 101.500 -1.375 102.875 ... ... 0
0 ... ... 0.275 0.100 0.375 318000 103.500 -1.375 104.875 ... ... 0
0 ... ... ... ... 0.350 320000 105.500 ... ... ... ... 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.