DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.075
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 ... ... 123.950 -2.500 121.450 98000 0.075 0 0.075 ... ... 0
0 ... ... 121.950 -2.500 119.450 100000 0.075 0 0.075 ... ... 0
0 ... ... 119.950 -2.500 117.450 102000 0.100 0.025 0.075 ... ... 0
0 ... ... 117.950 -2.500 115.450 104000 0.100 0 0.100 ... ... 0
0 ... ... 115.950 -2.500 113.450 106000 0.125 0.025 0.100 ... ... 0
0 ... ... 113.950 -2.500 111.450 108000 0.125 0.025 0.100 ... ... 0
0 ... ... 111.950 -2.500 109.450 110000 0.150 0.025 0.125 ... ... 0
0 ... ... 109.950 -2.500 107.450 112000 0.150 0.025 0.125 ... ... 0
0 ... ... 107.950 -2.500 105.450 114000 0.175 0.025 0.150 ... ... 0
0 ... ... 105.950 -2.500 103.450 116000 0.175 0.025 0.150 ... ... 103
0 ... ... 103.950 -2.500 101.450 118000 0.200 0.025 0.175 ... ... 0
0 ... ... 101.950 -2.500 99.450 120000 0.225 0.025 0.200 ... ... 0
0 ... ... 99.950 -2.500 97.450 122000 0.250 0.025 0.225 ... ... 0
0 ... ... 97.950 -2.500 95.450 124000 0.275 0.025 0.250 ... ... 0
0 ... ... 95.950 -2.500 93.450 126000 0.300 0.025 0.275 ... ... 0
0 ... ... 93.950 -2.500 91.450 128000 0.325 0.025 0.300 ... ... 0
0 ... ... 91.950 -2.500 89.450 130000 0.375 0.050 0.325 ... ... 0
0 ... ... 89.950 -2.500 87.450 132000 0.400 0.050 0.350 ... ... 0
0 ... ... 87.950 -2.500 85.450 134000 0.450 0.050 0.400 ... ... 0
0 ... ... 85.950 -2.500 83.450 136000 0.400 -0.100 0.500 0.400 0.400 0
0 ... ... 83.950 -2.500 81.450 138000 0.525 0.050 0.475 ... ... 0
0 ... ... 81.950 -2.500 79.450 140000 0.575 0.050 0.525 ... ... 0
0 ... ... 79.950 -2.500 77.450 142000 0.650 0.075 0.575 ... ... 0
0 ... ... 77.950 -2.500 75.450 144000 0.700 0.075 0.625 ... ... 0
0 ... ... 75.950 -2.475 73.475 146000 0.750 0.050 0.700 ... ... 0
0 ... ... 73.975 -2.475 71.500 148000 0.650 -0.175 0.825 0.650 0.650 0
0 ... ... 72 -2.450 69.550 150000 0.900 0.075 0.825 ... ... 250
0 ... ... 70.050 -2.450 67.600 152000 0.975 0.050 0.925 ... ... 0
0 ... ... 68.100 -2.450 65.650 154000 1.075 0.075 1 ... ... 0
0 ... ... 66.175 -2.450 63.725 156000 1.175 0.075 1.100 ... ... 0
0 ... ... 64.250 -2.425 61.825 158000 1.275 0.075 1.200 ... ... 0
0 ... ... 62.325 -2.400 59.925 160000 1.375 0.075 1.300 ... ... 0
0 ... ... 60.450 -2.425 58.025 162000 1.500 0.075 1.425 ... ... 0
0 ... ... 58.550 -2.375 56.175 164000 1.625 0.100 1.525 ... ... 0
0 ... ... 56.675 -2.375 54.300 166000 1.775 0.100 1.675 ... ... 8
0 ... ... 54.825 -2.350 52.475 168000 1.925 0.125 1.800 ... ... 0
0 ... ... 52.975 -2.325 50.650 170000 2.100 0.150 1.950 ... ... 0
0 ... ... 51.150 -2.300 48.850 172000 2.275 0.150 2.125 ... ... 0
0 ... ... 49.350 -2.300 47.050 174000 2.475 0.175 2.300 ... ... 0
0 ... ... 47.550 -2.250 45.300 176000 2.700 0.200 2.500 ... ... 0
0 ... ... 45.775 -2.225 43.550 178000 2.925 0.225 2.700 ... ... 0
0 ... ... 44.025 -2.200 41.825 180000 3.200 0.250 2.950 ... ... 25
0 ... ... 42.325 -2.200 40.125 182000 3.475 0.275 3.200 ... ... 21
0 ... ... 40.625 -2.175 38.450 184000 3.775 0.300 3.475 ... ... 3
0 ... ... 38.950 -2.125 36.825 186000 4.100 0.325 3.775 ... ... 31
0 ... ... 37.325 -2.125 35.200 188000 4.450 0.325 4.125 ... ... 28
3 35.050 35.050 35.700 -2.075 33.625 190000 4.850 0.375 4.475 ... ... 87
0 ... ... 34.125 -2.050 32.075 192000 5.250 0.375 4.875 ... ... 35
0 ... ... 32.600 -2.050 30.550 194000 5.700 0.400 5.300 ... ... 9
0 ... ... 31.075 -2 29.075 196000 6.175 0.425 5.750 ... ... 37
0 ... ... 29.600 -1.975 27.625 198000 6.675 0.450 6.225 ... ... 5
1 ... ... 28.150 -1.925 26.225 200000 7.225 0.500 6.725 ... ... 38
0 ... ... 26.750 -1.900 24.850 202000 7.825 0.550 7.275 ... ... 38
0 ... ... 25.375 -1.875 23.500 204000 8.425 0.575 7.850 ... ... 30
0 ... ... 24.025 -1.800 22.225 206000 8.050 -1.050 9.100 8.050 8.050 115
0 ... ... 22.725 -1.775 20.950 208000 9.800 0.700 9.100 ... ... 10
0 ... ... 21.450 -1.700 19.750 210000 10.525 0.725 9.800 ... ... 37
29 ... ... 20.200 -1.625 18.575 212000 11.300 0.800 10.500 10 10 41
12 ... ... 19.025 -1.575 17.450 214000 12.125 0.850 11.275 ... ... 5
14 ... ... 17.850 -1.500 16.350 216000 12.975 0.925 12.050 ... ... 117
9 ... ... 16.750 -1.450 15.300 218000 13.875 0.975 12.900 ... ... 14
35 ... ... 15.675 -1.400 14.275 220000 14.800 1.025 13.775 14.775 14.775 8
4 ... ... 14.625 -1.325 13.300 222000 15.775 1.100 14.675 ... ... 10
37 13.350 13.350 12.375 0.975 13.350 224000 16.800 1.150 15.650 ... ... 1
36 ... ... 12.700 -1.225 11.475 226000 17.850 1.200 16.650 ... ... 41
26 ... ... 11.800 -1.175 10.625 228000 18.950 1.250 17.700 ... ... 117
271 ... ... 10.925 -1.100 9.825 230000 20.100 1.325 18.775 ... ... 6
739 10.275 10.275 9.050 1.225 10.275 232000 21.300 1.400 19.900 ... ... 0
10 ... ... 9.350 -1.025 8.325 234000 22.525 1.425 21.100 ... ... 0
45 ... ... 8.600 -0.925 7.675 236000 23.825 1.500 22.325 ... ... 0
0 ... ... 7.925 -0.875 7.050 238000 25.150 1.575 23.575 ... ... 0
168 ... ... 7.300 -0.850 6.450 240000 26.525 1.625 24.900 ... ... 1
0 ... ... 6.700 -0.775 5.925 242000 27.950 1.700 26.250 ... ... 0
0 ... ... 6.150 -0.725 5.425 244000 29.400 1.725 27.675 ... ... 0
0 ... ... 5.625 -0.650 4.975 246000 30.925 1.825 29.100 ... ... 0
15 ... ... 5.150 -0.600 4.550 248000 32.475 1.875 30.600 ... ... 0
20 ... ... 4.725 -0.550 4.175 250000 34.050 1.925 32.125 ... ... 0
12 ... ... 4.325 -0.500 3.825 252000 35.675 1.975 33.700 ... ... 0
0 ... ... 3.975 -0.450 3.525 254000 37.325 2.025 35.300 ... ... 0
0 ... ... 3.625 -0.400 3.225 256000 39 2.050 36.950 ... ... 0
0 ... ... 3.325 -0.350 2.975 258000 40.725 2.100 38.625 ... ... 0
10 ... ... 3.050 -0.325 2.725 260000 42.450 2.150 40.300 ... ... 0
0 ... ... 2.800 -0.300 2.500 262000 44.225 2.175 42.050 ... ... 0
5 ... ... 2.575 -0.275 2.300 264000 46 2.200 43.800 ... ... 0
0 ... ... 2.375 -0.250 2.125 266000 47.800 2.225 45.575 ... ... 0
0 ... ... 2.175 -0.225 1.950 268000 49.625 2.275 47.350 ... ... 0
0 ... ... 2 -0.200 1.800 270000 51.450 2.275 49.175 ... ... 0
0 ... ... 1.850 -0.200 1.650 272000 53.325 2.325 51 ... ... 0
0 ... ... 1.700 -0.175 1.525 274000 55.175 2.325 52.850 ... ... 0
0 ... ... 1.575 -0.175 1.400 276000 57.075 2.350 54.725 ... ... 0
0 ... ... 1.450 -0.150 1.300 278000 58.975 2.375 56.600 ... ... 0
0 ... ... 1.350 -0.150 1.200 280000 60.875 2.375 58.500 ... ... 0
0 ... ... 1.250 -0.125 1.125 282000 62.800 2.400 60.400 ... ... 0
0 ... ... 1.150 -0.125 1.025 284000 64.750 2.425 62.325 ... ... 0
0 ... ... 1.050 -0.100 0.950 286000 66.675 2.425 64.250 ... ... 0
0 ... ... 0.975 -0.100 0.875 288000 68.650 2.450 66.200 ... ... 0
0 ... ... 0.925 -0.100 0.825 290000 70.600 2.450 68.150 ... ... 0
0 ... ... 0.850 -0.075 0.775 292000 72.575 2.450 70.125 ... ... 0
0 ... ... 0.800 -0.100 0.700 294000 74.550 2.475 72.075 ... ... 0
0 ... ... 0.725 -0.050 0.675 296000 76.550 2.475 74.075 ... ... 0
0 ... ... 0.675 -0.050 0.625 298000 78.550 2.500 76.050 ... ... 0
0 ... ... 0.650 -0.075 0.575 300000 80.550 2.500 78.050 ... ... 0
0 ... ... 0.600 -0.050 0.550 302000 82.550 2.500 80.050 ... ... 0
0 ... ... 0.550 -0.050 0.500 304000 84.550 2.500 82.050 ... ... 0
0 ... ... 0.525 -0.050 0.475 306000 86.550 2.500 84.050 ... ... 0
0 ... ... 0.500 -0.050 0.450 308000 88.550 2.500 86.050 ... ... 0
0 ... ... 0.450 -0.025 0.425 310000 90.550 2.500 88.050 ... ... 0
0 ... ... 0.425 -0.025 0.400 312000 92.550 2.500 90.050 ... ... 0
0 ... ... 0.400 -0.025 0.375 314000 94.550 2.500 92.050 ... ... 0
0 ... ... 0.375 -0.025 0.350 316000 96.550 2.500 94.050 ... ... 0
0 ... ... 0.350 -0.025 0.325 318000 98.550 2.500 96.050 ... ... 0
0 ... ... 0.325 -0.025 0.300 320000 100.550 2.500 98.050 ... ... 0
0 ... ... 0.325 -0.025 0.300 322000 102.550 2.500 100.050 ... ... 0
0 ... ... 0.300 -0.025 0.275 324000 104.550 2.500 102.050 ... ... 0
0 ... ... 0.300 -0.050 0.250 326000 106.550 2.500 104.050 ... ... 0
0 ... ... 0.275 -0.025 0.250 328000 108.550 2.500 106.050 ... ... 0
0 ... ... 0.275 -0.025 0.250 330000 110.550 2.500 108.050 ... ... 0
0 ... ... 0.250 -0.025 0.225 332000 112.550 2.500 110.050 ... ... 0
0 ... ... 0.250 -0.025 0.225 334000 114.550 2.500 112.050 ... ... 0
0 ... ... 0.225 -0.025 0.200 336000 116.550 2.500 114.050 ... ... 0
0 ... ... 0.225 -0.025 0.200 338000 118.550 2.500 116.050 ... ... 0
0 ... ... 0.225 -0.025 0.200 340000 120.550 2.500 118.050 ... ... 0
0 ... ... 0.200 -0.025 0.175 342000 122.550 2.500 120.050 ... ... 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.