DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.775
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 ... ... 111.900 0.875 112.775 98000 0.100 0 0.100 ... ... 0
0 ... ... 109.900 0.875 110.775 100000 0.100 0 0.100 ... ... 0
0 ... ... 107.900 0.875 108.775 102000 0.100 -0.025 0.125 ... ... 0
0 ... ... 105.900 0.875 106.775 104000 0.125 0 0.125 ... ... 0
0 ... ... 103.900 0.875 104.775 106000 0.125 -0.025 0.150 ... ... 0
0 ... ... 101.900 0.875 102.775 108000 0.150 0 0.150 ... ... 0
0 ... ... 99.900 0.875 100.775 110000 0.175 0 0.175 ... ... 0
0 ... ... 97.900 0.875 98.775 112000 0.175 -0.025 0.200 ... ... 0
0 ... ... 95.900 0.875 96.775 114000 0.200 0 0.200 ... ... 0
0 ... ... 93.900 0.875 94.775 116000 0.225 0 0.225 ... ... 0
0 ... ... 91.900 0.875 92.775 118000 0.225 -0.025 0.250 ... ... 0
0 ... ... 89.900 0.875 90.775 120000 0.250 -0.025 0.275 ... ... 0
0 ... ... 87.900 0.875 88.775 122000 0.275 -0.025 0.300 ... ... 0
0 ... ... 85.900 0.875 86.775 124000 0.300 -0.025 0.325 ... ... 0
0 ... ... 83.900 0.875 84.775 126000 0.325 -0.025 0.350 ... ... 0
0 ... ... 81.900 0.875 82.775 128000 0.375 0 0.375 ... ... 0
0 ... ... 79.900 0.875 80.775 130000 0.400 -0.025 0.425 ... ... 0
0 ... ... 77.900 0.875 78.775 132000 0.425 -0.025 0.450 ... ... 0
0 ... ... 75.900 0.875 76.775 134000 0.475 -0.025 0.500 ... ... 0
0 ... ... 73.900 0.875 74.775 136000 0.525 -0.025 0.550 ... ... 0
0 ... ... 71.900 0.875 72.775 138000 0.575 -0.025 0.600 ... ... 0
0 ... ... 69.900 0.875 70.775 140000 0.625 -0.025 0.650 ... ... 0
0 ... ... 67.900 0.875 68.775 142000 0.700 -0.025 0.725 ... ... 0
0 ... ... 65.925 0.850 66.775 144000 0.750 -0.050 0.800 ... ... 0
0 ... ... 63.950 0.850 64.800 146000 0.850 -0.025 0.875 ... ... 0
0 ... ... 62 0.850 62.850 148000 0.925 -0.050 0.975 ... ... 0
0 ... ... 60.050 0.850 60.900 150000 1.025 -0.050 1.075 ... ... 0
0 ... ... 58.150 0.825 58.975 152000 1.125 -0.050 1.175 ... ... 0
0 ... ... 56.225 0.825 57.050 154000 1.250 -0.050 1.300 ... ... 0
0 ... ... 54.350 0.800 55.150 156000 1.350 -0.075 1.425 ... ... 0
0 ... ... 52.475 0.800 53.275 158000 1.500 -0.050 1.550 ... ... 0
0 ... ... 50.625 0.800 51.425 160000 1.625 -0.075 1.700 ... ... 0
0 ... ... 48.775 0.775 49.550 162000 1.775 -0.075 1.850 ... ... 0
0 ... ... 46.950 0.775 47.725 164000 1.925 -0.100 2.025 ... ... 0
0 ... ... 45.125 0.775 45.900 166000 2.100 -0.100 2.200 ... ... 8
0 ... ... 43.325 0.775 44.100 168000 2.275 -0.100 2.375 ... ... 0
0 ... ... 41.550 0.775 42.325 170000 2.475 -0.125 2.600 ... ... 0
0 ... ... 39.800 0.750 40.550 172000 2.700 -0.125 2.825 ... ... 0
0 ... ... 38.075 0.725 38.800 174000 2.925 -0.125 3.050 ... ... 0
0 ... ... 36.375 0.725 37.100 176000 3.200 -0.125 3.325 ... ... 0
0 ... ... 34.700 0.725 35.425 178000 3.475 -0.150 3.625 ... ... 0
0 ... ... 33.075 0.700 33.775 180000 3.800 -0.150 3.950 ... ... 25
0 ... ... 31.475 0.675 32.150 182000 4.125 -0.175 4.300 ... ... 21
0 ... ... 29.900 0.675 30.575 184000 4.525 -0.175 4.700 ... ... 3
0 ... ... 28.375 0.650 29.025 186000 4.925 -0.200 5.125 ... ... 39
0 ... ... 26.875 0.650 27.525 188000 5.375 -0.225 5.600 ... ... 28
2 ... ... 25.450 0.625 26.075 190000 5.875 -0.225 6.100 ... ... 20
0 ... ... 24.050 0.600 24.650 192000 6.425 -0.225 6.650 ... ... 0
0 ... ... 22.700 0.600 23.300 194000 7 -0.275 7.275 ... ... 9
0 ... ... 21.425 0.550 21.975 196000 7.650 -0.275 7.925 ... ... 30
0 ... ... 20.175 0.550 20.725 198000 8.325 -0.300 8.625 ... ... 0
1 ... ... 18.975 0.550 19.525 200000 9.050 -0.325 9.375 ... ... 22
0 ... ... 17.850 0.500 18.350 202000 9.850 -0.325 10.175 ... ... 34
0 ... ... 16.750 0.475 17.225 204000 10.650 -0.375 11.025 ... ... 28
0 ... ... 15.675 0.475 16.150 206000 11.525 -0.375 11.900 ... ... 1
0 ... ... 14.650 0.450 15.100 208000 12.425 -0.375 12.800 ... ... 3
0 ... ... 13.675 0.425 14.100 210000 13.350 -0.400 13.750 ... ... 30
31 ... ... 12.700 0.425 13.125 212000 14.300 -0.425 14.725 ... ... 0
12 ... ... 11.750 0.400 12.150 214000 15.275 -0.450 15.725 ... ... 0
5 11 10.700 10.850 0.375 11.225 216000 16.300 -0.450 16.750 ... ... 0
9 ... ... 9.975 0.350 10.325 218000 17.325 -0.500 17.825 ... ... 0
34 ... ... 9.125 0.350 9.475 220000 18.425 -0.525 18.950 ... ... 0
0 ... ... 8.350 0.325 8.675 222000 19.575 -0.525 20.100 ... ... 0
32 ... ... 7.650 0.300 7.950 224000 20.775 -0.550 21.325 ... ... 0
29 ... ... 6.975 0.300 7.275 226000 22.050 -0.575 22.625 ... ... 0
20 ... ... 6.400 0.250 6.650 228000 23.400 -0.575 23.975 ... ... 0
0 ... ... 5.875 0.250 6.125 230000 24.800 -0.600 25.400 ... ... 0
0 ... ... 5.400 0.225 5.625 232000 26.250 -0.625 26.875 ... ... 0
0 ... ... 4.950 0.225 5.175 234000 27.750 -0.650 28.400 ... ... 0
0 ... ... 4.575 0.200 4.775 236000 29.300 -0.650 29.950 ... ... 0
0 ... ... 4.200 0.200 4.400 238000 30.900 -0.650 31.550 ... ... 0
0 ... ... 3.875 0.175 4.050 240000 32.500 -0.675 33.175 ... ... 0
0 ... ... 3.550 0.175 3.725 242000 34.150 -0.675 34.825 ... ... 0
0 ... ... 3.275 0.150 3.425 244000 35.800 -0.700 36.500 ... ... 0
0 ... ... 3 0.125 3.125 246000 37.475 -0.725 38.200 ... ... 0
0 ... ... 2.750 0.125 2.875 248000 39.200 -0.725 39.925 ... ... 0
0 ... ... 2.500 0.125 2.625 250000 40.925 -0.750 41.675 ... ... 0
0 ... ... 2.300 0.100 2.400 252000 42.675 -0.775 43.450 ... ... 0
0 ... ... 2.100 0.100 2.200 254000 44.475 -0.750 45.225 ... ... 0
0 ... ... 1.925 0.100 2.025 256000 46.275 -0.775 47.050 ... ... 0
0 ... ... 1.750 0.100 1.850 258000 48.100 -0.775 48.875 ... ... 0
0 ... ... 1.600 0.100 1.700 260000 49.925 -0.800 50.725 ... ... 0
0 ... ... 1.475 0.075 1.550 262000 51.800 -0.800 52.600 ... ... 0
0 ... ... 1.350 0.075 1.425 264000 53.675 -0.825 54.500 ... ... 0
0 ... ... 1.250 0.050 1.300 266000 55.575 -0.825 56.400 ... ... 0
0 ... ... 1.150 0.050 1.200 268000 57.475 -0.850 58.325 ... ... 0
0 ... ... 1.050 0.075 1.125 270000 59.400 -0.850 60.250 ... ... 0
0 ... ... 0.975 0.050 1.025 272000 61.350 -0.850 62.200 ... ... 0
0 ... ... 0.900 0.050 0.950 274000 63.300 -0.850 64.150 ... ... 0
0 ... ... 0.850 0.025 0.875 276000 65.275 -0.850 66.125 ... ... 0
0 ... ... 0.775 0.050 0.825 278000 67.250 -0.850 68.100 ... ... 0
0 ... ... 0.725 0.050 0.775 280000 69.225 -0.875 70.100 ... ... 0
0 ... ... 0.675 0.050 0.725 282000 71.225 -0.875 72.100 ... ... 0
0 ... ... 0.650 0.025 0.675 284000 73.225 -0.875 74.100 ... ... 0
0 ... ... 0.600 0.050 0.650 286000 75.225 -0.875 76.100 ... ... 0
0 ... ... 0.575 0.025 0.600 288000 77.225 -0.875 78.100 ... ... 0
0 ... ... 0.550 0.025 0.575 290000 79.225 -0.875 80.100 ... ... 0
0 ... ... 0.500 0.050 0.550 292000 81.225 -0.875 82.100 ... ... 0
0 ... ... 0.475 0.025 0.500 294000 83.225 -0.875 84.100 ... ... 0
0 ... ... 0.450 0.025 0.475 296000 85.225 -0.875 86.100 ... ... 0
0 ... ... 0.425 0.025 0.450 298000 87.225 -0.875 88.100 ... ... 0
0 ... ... 0.425 0.025 0.450 300000 89.225 -0.875 90.100 ... ... 0
0 ... ... 0.400 0.025 0.425 302000 91.225 -0.875 92.100 ... ... 0
0 ... ... 0.375 0.025 0.400 304000 93.225 -0.875 94.100 ... ... 0
0 ... ... 0.350 0.025 0.375 306000 95.225 -0.875 96.100 ... ... 0
0 ... ... 0.350 0 0.350 308000 97.225 -0.875 98.100 ... ... 0
0 ... ... 0.325 0.025 0.350 310000 99.225 -0.875 100.100 ... ... 0
0 ... ... 0.300 0.025 0.325 312000 101.225 -0.875 102.100 ... ... 0
0 ... ... 0.300 0 0.300 314000 103.225 -0.875 104.100 ... ... 0
0 ... ... 0.275 0.025 0.300 316000 105.225 -0.875 106.100 ... ... 0
0 ... ... 0.275 0 0.275 318000 107.225 -0.875 108.100 ... ... 0
0 ... ... 0.250 0.025 0.275 320000 109.225 -0.875 110.100 ... ... 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.