DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 206.550
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 ... ... 114.025 -5.475 108.550 98000 0.150 0.050 0.100 ... ... 0
0 ... ... 112.025 -5.475 106.550 100000 0.150 0.050 0.100 ... ... 0
0 ... ... 110.025 -5.475 104.550 102000 0.175 0.075 0.100 ... ... 0
0 ... ... 108.025 -5.475 102.550 104000 0.175 0.050 0.125 ... ... 0
0 ... ... 106.025 -5.475 100.550 106000 0.200 0.075 0.125 ... ... 0
0 ... ... 104.025 -5.475 98.550 108000 0.200 0.075 0.125 ... ... 0
0 ... ... 102.025 -5.475 96.550 110000 0.225 0.075 0.150 ... ... 0
0 ... ... 100.025 -5.475 94.550 112000 0.250 0.100 0.150 ... ... 0
0 ... ... 98.025 -5.475 92.550 114000 0.275 0.100 0.175 ... ... 0
0 ... ... 96.025 -5.475 90.550 116000 0.275 0.100 0.175 ... ... 103
0 ... ... 94.025 -5.475 88.550 118000 0.300 0.100 0.200 ... ... 0
0 ... ... 92.025 -5.475 86.550 120000 0.350 0.125 0.225 ... ... 0
0 ... ... 90.025 -5.475 84.550 122000 0.400 0.150 0.250 ... ... 0
0 ... ... 88.025 -5.475 82.550 124000 0.450 0.175 0.275 ... ... 0
0 ... ... 86.025 -5.475 80.550 126000 0.500 0.200 0.300 ... ... 0
0 ... ... 84.025 -5.475 78.550 128000 0.550 0.225 0.325 ... ... 0
0 ... ... 82.025 -5.475 76.550 130000 0.625 0.250 0.375 ... ... 0
0 ... ... 80.025 -5.450 74.575 132000 0.675 0.275 0.400 ... ... 0
0 ... ... 78.025 -5.425 72.600 134000 0.750 0.300 0.450 ... ... 0
0 ... ... 76.025 -5.375 70.650 136000 0.850 0.350 0.500 ... ... 109
0 ... ... 74.025 -5.300 68.725 138000 0.925 0.375 0.550 ... ... 0
0 ... ... 72.050 -5.250 66.800 140000 1.025 0.425 0.600 ... ... 0
0 ... ... 70.050 -5.175 64.875 142000 1.125 0.450 0.675 ... ... 0
0 ... ... 68.100 -5.125 62.975 144000 1.250 0.500 0.750 ... ... 0
0 ... ... 66.150 -5.075 61.075 146000 1.375 0.550 0.825 ... ... 0
0 ... ... 64.200 -5 59.200 148000 1.500 0.600 0.900 ... ... 103
0 ... ... 62.275 -4.925 57.350 150000 1.650 0.650 1 ... ... 202
0 ... ... 60.375 -4.850 55.525 152000 1.800 0.700 1.100 ... ... 0
0 ... ... 58.475 -4.775 53.700 154000 1.975 0.750 1.225 ... ... 0
0 ... ... 56.575 -4.700 51.875 156000 2.150 0.800 1.350 ... ... 83
0 ... ... 54.725 -4.625 50.100 158000 2.350 0.875 1.475 ... ... 6
0 ... ... 52.875 -4.550 48.325 160000 2.575 0.925 1.650 ... ... 111
0 ... ... 51.050 -4.450 46.600 162000 2.825 1.025 1.800 ... ... 79
0 ... ... 49.225 -4.350 44.875 164000 3.075 1.075 2 ... ... 7
0 ... ... 47.450 -4.275 43.175 166000 3.375 1.175 2.200 ... ... 8
0 ... ... 45.675 -4.175 41.500 168000 3.675 1.275 2.400 ... ... 0
0 ... ... 43.925 -4.050 39.875 170000 4.025 1.375 2.650 ... ... 21
0 ... ... 42.225 -3.975 38.250 172000 4.375 1.450 2.925 ... ... 107
0 ... ... 40.525 -3.850 36.675 174000 4.750 1.550 3.200 ... ... 3
0 ... ... 38.850 -3.725 35.125 176000 5.175 1.675 3.500 ... ... 20
0 ... ... 37.225 -3.625 33.600 178000 5.625 1.775 3.850 ... ... 1
0 ... ... 35.600 -3.500 32.100 180000 6.075 1.875 4.200 ... ... 82
0 ... ... 34.025 -3.400 30.625 182000 6.575 1.975 4.600 ... ... 16
0 ... ... 32.475 -3.275 29.200 184000 7.100 2.075 5.025 ... ... 61
0 ... ... 30.975 -3.200 27.775 186000 7.650 2.175 5.475 5.800 5.700 39
0 ... ... 29.475 -3.075 26.400 188000 8.250 2.300 5.950 6.500 6.250 27
3 ... ... 28.025 -2.975 25.050 190000 8.850 2.375 6.475 7.275 7 1208
0 ... ... 26.625 -2.900 23.725 192000 9.500 2.475 7.025 ... ... 53
0 ... ... 25.250 -2.800 22.450 194000 10.175 2.575 7.600 ... ... 11
1 ... ... 23.900 -2.700 21.200 196000 10.875 2.650 8.225 ... ... 41
1 ... ... 22.600 -2.600 20 198000 11.625 2.750 8.875 ... ... 11
1 ... ... 21.325 -2.500 18.825 200000 12.425 2.875 9.550 10.350 10.200 123
0 ... ... 20.100 -2.400 17.700 202000 13.250 2.950 10.300 ... ... 233
0 ... ... 18.900 -2.300 16.600 204000 14.100 3.050 11.050 ... ... 74
0 ... ... 17.750 -2.200 15.550 206000 15 3.125 11.875 ... ... 175
50 ... ... 16.650 -2.125 14.525 208000 15.950 3.225 12.725 ... ... 51
164 ... ... 15.575 -2.025 13.550 210000 16.925 3.325 13.600 15.100 15.100 365
26 ... ... 14.550 -1.925 12.625 212000 17.950 3.425 14.525 ... ... 73
12 ... ... 13.575 -1.825 11.750 214000 19.025 3.525 15.500 ... ... 49
33 ... ... 12.650 -1.750 10.900 216000 20.150 3.625 16.525 ... ... 182
20 ... ... 11.750 -1.650 10.100 218000 21.300 3.725 17.575 ... ... 351
43 9.950 9.950 10.900 -1.550 9.350 220000 22.500 3.800 18.700 ... ... 132
11 ... ... 10.075 -1.450 8.625 222000 23.750 3.900 19.850 ... ... 45
26 ... ... 9.325 -1.350 7.975 224000 25.050 4.025 21.025 ... ... 29
61 ... ... 8.600 -1.250 7.350 226000 26.375 4.100 22.275 ... ... 79
45 ... ... 7.925 -1.175 6.750 228000 27.750 4.200 23.550 ... ... 275
315 6.400 6.400 7.275 -1.075 6.200 230000 29.175 4.300 24.875 ... ... 187
741 ... ... 6.675 -0.975 5.700 232000 30.625 4.375 26.250 ... ... 67
35 ... ... 6.125 -0.900 5.225 234000 32.125 4.475 27.650 ... ... 83
47 4.850 4.850 5.625 -0.850 4.775 236000 33.650 4.550 29.100 ... ... 79
305 ... ... 5.150 -0.775 4.375 238000 35.225 4.625 30.600 ... ... 393
217 ... ... 4.700 -0.675 4.025 240000 36.825 4.700 32.125 ... ... 6
22 ... ... 4.300 -0.625 3.675 242000 38.450 4.750 33.700 ... ... 15
32 ... ... 3.950 -0.575 3.375 244000 40.125 4.825 35.300 ... ... 0
21 ... ... 3.600 -0.525 3.075 246000 41.800 4.875 36.925 ... ... 0
141 ... ... 3.300 -0.475 2.825 248000 43.525 4.925 38.600 ... ... 0
94 ... ... 3.025 -0.450 2.575 250000 45.275 4.975 40.300 ... ... 0
7 ... ... 2.750 -0.375 2.375 252000 47.050 5.025 42.025 ... ... 0
9 ... ... 2.525 -0.350 2.175 254000 48.850 5.075 43.775 ... ... 0
247 ... ... 2.325 -0.325 2 256000 50.650 5.100 45.550 ... ... 0
0 ... ... 2.125 -0.275 1.850 258000 52.475 5.150 47.325 ... ... 0
152 ... ... 1.950 -0.250 1.700 260000 54.325 5.175 49.150 ... ... 0
0 ... ... 1.800 -0.225 1.575 262000 56.200 5.225 50.975 ... ... 0
13 ... ... 1.650 -0.200 1.450 264000 58.075 5.250 52.825 ... ... 0
17 ... ... 1.525 -0.175 1.350 266000 59.975 5.275 54.700 ... ... 0
12 ... ... 1.400 -0.150 1.250 268000 61.875 5.300 56.575 ... ... 0
0 ... ... 1.300 -0.150 1.150 270000 63.800 5.325 58.475 ... ... 0
0 ... ... 1.200 -0.125 1.075 272000 65.725 5.325 60.400 ... ... 0
0 ... ... 1.125 -0.125 1 274000 67.675 5.375 62.300 ... ... 0
0 ... ... 1.050 -0.100 0.950 276000 69.625 5.375 64.250 ... ... 0
0 ... ... 0.975 -0.100 0.875 278000 71.575 5.400 66.175 ... ... 0
2 ... ... 0.900 -0.075 0.825 280000 73.550 5.425 68.125 ... ... 0
0 ... ... 0.850 -0.075 0.775 282000 75.500 5.400 70.100 ... ... 0
0 ... ... 0.800 -0.050 0.750 284000 77.500 5.450 72.050 ... ... 0
149 ... ... 0.750 -0.050 0.700 286000 79.475 5.450 74.025 ... ... 0
0 ... ... 0.700 -0.050 0.650 288000 81.450 5.450 76 ... ... 0
10 ... ... 0.675 -0.050 0.625 290000 83.450 5.450 78 ... ... 0
0 ... ... 0.625 -0.025 0.600 292000 85.450 5.475 79.975 ... ... 0
0 ... ... 0.600 -0.025 0.575 294000 87.450 5.475 81.975 ... ... 0
0 ... ... 0.550 -0.025 0.525 296000 89.450 5.475 83.975 ... ... 0
0 ... ... 0.525 -0.025 0.500 298000 91.450 5.475 85.975 ... ... 0
0 ... ... 0.500 -0.025 0.475 300000 93.450 5.475 87.975 ... ... 0
1 ... ... 0.475 0 0.475 302000 95.450 5.475 89.975 ... ... 0
0 ... ... 0.450 0 0.450 304000 97.450 5.475 91.975 ... ... 0
0 ... ... 0.425 0 0.425 306000 99.450 5.475 93.975 ... ... 0
0 ... ... 0.400 0 0.400 308000 101.450 5.475 95.975 ... ... 0
0 ... ... 0.400 0 0.400 310000 103.450 5.475 97.975 ... ... 0
0 ... ... 0.375 0 0.375 312000 105.450 5.475 99.975 ... ... 0
114 ... ... 0.350 0 0.350 314000 107.450 5.475 101.975 ... ... 0
0 ... ... 0.350 0 0.350 316000 109.450 5.475 103.975 ... ... 0
11 ... ... 0.325 0 0.325 318000 111.450 5.475 105.975 ... ... 0
0 ... ... 0.300 0 0.300 320000 113.450 5.475 107.975 ... ... 0
0 ... ... 0.300 0 0.300 322000 115.450 5.475 109.975 ... ... 0
26 ... ... 0.275 0 0.275 324000 117.450 5.475 111.975 ... ... 0
109 ... ... 0.275 0 0.275 326000 119.450 5.475 113.975 ... ... 0
0 ... ... 0.275 0 0.275 328000 121.450 5.475 115.975 ... ... 0
0 ... ... 0.250 0 0.250 330000 123.450 5.475 117.975 ... ... 0
0 ... ... 0.250 0 0.250 332000 125.450 5.475 119.975 ... ... 0
0 ... ... 0.225 0 0.225 334000 127.450 5.475 121.975 ... ... 0
0 ... ... 0.225 0 0.225 336000 129.450 5.475 123.975 ... ... 0
0 ... ... 0.225 0 0.225 338000 131.450 5.475 125.975 ... ... 0
0 ... ... 0.200 0 0.200 340000 133.450 5.475 127.975 ... ... 0
0 ... ... 0.200 0 0.200 342000 135.450 5.475 129.975 ... ... 0
0 ... ... 0.200 0 0.200 344000 137.450 5.475 131.975 ... ... 0
0 ... ... 0.200 0 0.200 346000 139.450 5.475 133.975 ... ... 0
0 ... ... 0.175 0 0.175 348000 141.450 5.475 135.975 ... ... 0
0 ... ... 0.175 0 0.175 350000 143.450 5.475 137.975 ... ... 0
0 ... ... 0.175 0 0.175 352000 145.450 5.475 139.975 ... ... 0
0 ... ... 0.175 0 0.175 354000 147.450 5.475 141.975 ... ... 0
0 ... ... 0.150 0 0.150 356000 149.450 5.475 143.975 ... ... 0
0 ... ... 0.150 0 0.150 358000 151.450 5.475 145.975 ... ... 0
0 ... ... 0.150 0 0.150 360000 153.450 5.475 147.975 ... ... 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.