DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 191.500
Expiration Date: 01/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 97.375 -0.525 96.850 94000 0.013 0 0.013 ... ... 0
0 ... ... 95.375 -0.525 94.850 96000 0.013 0 0.013 ... ... 0
0 ... ... 93.375 -0.525 92.850 98000 0.013 0 0.013 ... ... 0
0 ... ... 91.375 -0.525 90.850 100000 0.013 0 0.013 ... ... 0
0 ... ... 89.375 -0.525 88.850 102000 0.013 0 0.013 ... ... 0
0 ... ... 87.375 -0.525 86.850 104000 0.013 0 0.013 ... ... 0
0 ... ... 85.375 -0.525 84.850 106000 0.013 0 0.013 ... ... 0
0 ... ... 83.375 -0.525 82.850 108000 0.013 0 0.013 ... ... 0
0 ... ... 81.375 -0.525 80.850 110000 0.013 0 0.013 ... ... 0
0 ... ... 79.375 -0.525 78.850 112000 0.013 0 0.013 ... ... 0
0 ... ... 77.375 -0.525 76.850 114000 0.013 0 0.013 ... ... 0
0 ... ... 75.375 -0.525 74.850 116000 0.013 0 0.013 ... ... 0
0 ... ... 73.375 -0.525 72.850 118000 0.013 0 0.013 ... ... 0
0 ... ... 71.375 -0.525 70.850 120000 0.013 0 0.013 ... ... 0
0 ... ... 69.375 -0.525 68.850 122000 0.013 0 0.013 ... ... 0
0 ... ... 67.375 -0.525 66.850 124000 0.013 0 0.013 ... ... 0
0 ... ... 65.375 -0.525 64.850 126000 0.013 0 0.013 ... ... 0
0 ... ... 63.375 -0.525 62.850 128000 0.013 0 0.013 ... ... 0
0 ... ... 61.375 -0.525 60.850 130000 0.013 0 0.013 ... ... 0
0 ... ... 59.375 -0.525 58.850 132000 0.013 0 0.013 ... ... 0
0 ... ... 57.375 -0.525 56.850 134000 0.013 0 0.013 ... ... 0
0 ... ... 55.375 -0.525 54.850 136000 0.013 0 0.013 ... ... 0
0 ... ... 53.375 -0.525 52.850 138000 0.013 0 0.013 ... ... 0
0 ... ... 52.375 -0.525 51.850 139000 0.013 0 0.013 ... ... 0
0 ... ... 51.375 -0.525 50.850 140000 0.013 0 0.013 ... ... 0
0 ... ... 50.375 -0.525 49.850 141000 0.013 0 0.013 ... ... 0
0 ... ... 49.375 -0.525 48.850 142000 0.013 0 0.013 ... ... 0
0 ... ... 48.375 -0.525 47.850 143000 0.013 0 0.013 ... ... 0
0 ... ... 47.375 -0.525 46.850 144000 0.013 0 0.013 ... ... 0
0 ... ... 46.375 -0.525 45.850 145000 0.013 0 0.013 ... ... 0
0 ... ... 45.375 -0.525 44.850 146000 0.013 0 0.013 ... ... 0
0 ... ... 44.375 -0.525 43.850 147000 0.013 0 0.013 ... ... 0
0 ... ... 43.375 -0.525 42.850 148000 0.013 0 0.013 ... ... 0
0 ... ... 42.375 -0.525 41.850 149000 0.013 0 0.013 ... ... 0
0 ... ... 41.375 -0.525 40.850 150000 0.013 -0.012 0.025 ... ... 0
0 ... ... 40.375 -0.525 39.850 151000 0.025 0 0.025 ... ... 0
0 ... ... 39.375 -0.525 38.850 152000 0.025 0 0.025 ... ... 0
0 ... ... 38.375 -0.525 37.850 153000 0.025 0 0.025 ... ... 0
0 ... ... 37.375 -0.525 36.850 154000 0.025 0 0.025 ... ... 0
0 ... ... 36.375 -0.525 35.850 155000 0.025 0 0.025 ... ... 48
0 ... ... 35.375 -0.525 34.850 156000 0.025 0 0.025 ... ... 150
0 ... ... 34.375 -0.525 33.850 157000 0.025 0 0.025 ... ... 55
0 ... ... 33.375 -0.525 32.850 158000 0.025 0 0.025 0.025 0.025 50
0 ... ... 32.375 -0.525 31.850 159000 0.025 0 0.025 ... ... 1
0 ... ... 31.375 -0.525 30.850 160000 0.025 0 0.025 ... ... 0
0 ... ... 30.375 -0.525 29.850 161000 0.025 0 0.025 ... ... 0
0 ... ... 29.375 -0.525 28.850 162000 0.025 0 0.025 ... ... 1
0 ... ... 28.375 -0.525 27.850 163000 0.025 0 0.025 ... ... 47
0 ... ... 27.375 -0.525 26.850 164000 0.025 0 0.025 ... ... 0
0 ... ... 26.375 -0.525 25.850 165000 0.025 0 0.025 ... ... 80
0 ... ... 25.375 -0.525 24.850 166000 0.025 0 0.025 ... ... 2
0 ... ... 24.375 -0.525 23.850 167000 0.025 0 0.025 ... ... 36
0 ... ... 23.375 -0.525 22.850 168000 0.050 0.025 0.025 ... ... 305
0 22 22 21.875 0.125 22 169000 0.050 0.025 0.025 ... ... 7
0 ... ... 21.400 -0.525 20.875 170000 0.050 0 0.050 0.050 0.050 80
0 ... ... 20.400 -0.525 19.875 171000 0.050 0 0.050 ... ... 94
0 ... ... 19.400 -0.525 18.875 172000 0.050 0 0.050 0.050 0.050 158
0 ... ... 18.400 -0.500 17.900 173000 0.075 0.025 0.050 ... ... 150
0 ... ... 17.400 -0.500 16.900 174000 0.075 0.025 0.050 ... ... 163
0 ... ... 16.400 -0.500 15.900 175000 0.075 0.025 0.050 ... ... 425
6 ... ... 15.400 -0.500 14.900 176000 0.075 0.025 0.050 ... ... 82
4 ... ... 14.425 -0.500 13.925 177000 0.100 0.050 0.050 ... ... 99
3 ... ... 13.425 -0.500 12.925 178000 0.100 0.025 0.075 ... ... 258
0 ... ... 12.450 -0.500 11.950 179000 0.125 0.025 0.100 0.125 0.125 143
1 ... ... 11.475 -0.500 10.975 180000 0.125 -0.025 0.150 0.125 0.125 469
49 ... ... 10.500 -0.500 10 181000 0.175 0.025 0.150 0.150 0.125 181
36 ... ... 9.525 -0.475 9.050 182000 0.200 0 0.200 0.200 0.200 491
2 ... ... 8.575 -0.500 8.075 183000 0.250 0.025 0.225 ... ... 1191
47 ... ... 7.625 -0.475 7.150 184000 0.325 0.050 0.275 0.300 0.250 814
381 7.075 7.075 6.725 -0.500 6.225 185000 0.325 -0.075 0.400 0.375 0.325 1092
1759 6.200 5.425 5.825 -0.475 5.350 186000 0.450 -0.050 0.500 0.450 0.450 903
782 5.600 5.600 4.975 -0.475 4.500 187000 0.525 -0.125 0.650 0.525 0.525 950
951 3.875 3.875 3.700 0.175 3.875 188000 0.900 0.050 0.850 0.900 0.725 1765
2065 3.200 3 2.950 0.250 3.200 189000 1.250 0.150 1.100 1.250 1 2135
1007 3.500 2.250 2.700 -0.425 2.275 190000 1.275 -0.175 1.450 1.550 1.200 613
950 1.825 1.625 1.725 -0.100 1.625 191000 1.600 -0.250 1.850 1.650 1.600 369
539 1.425 1.150 1.250 -0.075 1.175 192000 2.100 -0.275 2.375 2.100 2.100 255
1257 1.125 0.900 0.875 0.250 1.125 193000 2.525 -0.475 3 2.825 2.525 15
564 0.650 0.600 0.600 0 0.600 194000 3.725 0.350 3.375 3.250 2.725 5
151 0.475 0.375 0.400 -0.025 0.375 195000 4.550 0.425 4.125 ... ... 0
150 0.400 0.400 0.325 -0.050 0.275 196000 5.400 0.450 4.950 ... ... 0
92 0.225 0.175 0.175 0.050 0.225 197000 6.300 0.475 5.825 ... ... 0
85 ... ... 0.150 -0.050 0.100 198000 7.250 0.500 6.750 ... ... 0
49 ... ... 0.100 -0.025 0.075 199000 8.200 0.500 7.700 ... ... 0
106 ... ... 0.075 -0.025 0.050 200000 9.200 0.525 8.675 ... ... 0
26 ... ... 0.050 0 0.050 201000 10.175 0.525 9.650 ... ... 0
10 ... ... 0.050 -0.025 0.025 202000 11.425 0.250 11.175 11.425 11.425 0
10 0.025 0.025 0.025 0 0.025 203000 12.150 0.500 11.650 ... ... 0
0 ... ... 0.025 0 0.025 204000 13.150 0.525 12.625 ... ... 4
2 ... ... 0.025 0 0.025 205000 14.150 0.525 13.625 ... ... 0
10 ... ... 0.025 0 0.025 206000 15.150 0.525 14.625 ... ... 3
4 ... ... 0.025 -0.012 0.013 207000 16.150 0.525 15.625 ... ... 0
0 ... ... 0.013 0 0.013 208000 17.150 0.525 16.625 ... ... 0
0 ... ... 0.013 0 0.013 209000 18.150 0.525 17.625 ... ... 0
0 ... ... 0.013 0 0.013 210000 19.150 0.525 18.625 ... ... 0
0 ... ... 0.013 0 0.013 211000 20.150 0.525 19.625 ... ... 0
0 ... ... 0.013 0 0.013 212000 21.150 0.525 20.625 ... ... 0
0 ... ... 0.013 0 0.013 213000 22.150 0.525 21.625 ... ... 0
0 ... ... 0.013 0 0.013 214000 23.150 0.525 22.625 ... ... 0
0 ... ... 0.013 0 0.013 215000 24.150 0.525 23.625 ... ... 0
0 ... ... 0.013 0 0.013 216000 25.150 0.525 24.625 ... ... 0
0 ... ... 0.013 0 0.013 217000 26.150 0.525 25.625 ... ... 0
0 ... ... 0.013 0 0.013 218000 27.150 0.525 26.625 ... ... 0
0 ... ... 0.013 0 0.013 219000 28.150 0.525 27.625 ... ... 0
0 ... ... 0.013 0 0.013 220000 29.150 0.525 28.625 ... ... 0
0 ... ... 0.013 0 0.013 221000 30.150 0.525 29.625 ... ... 0
0 ... ... 0.013 0 0.013 222000 31.150 0.525 30.625 ... ... 0
0 ... ... 0.013 0 0.013 223000 32.150 0.525 31.625 ... ... 0
0 ... ... 0.013 0 0.013 224000 33.150 0.525 32.625 ... ... 0
0 ... ... 0.013 0 0.013 225000 34.150 0.525 33.625 ... ... 0
0 ... ... 0.013 0 0.013 226000 35.150 0.525 34.625 ... ... 0
0 ... ... 0.013 0 0.013 227000 36.150 0.525 35.625 ... ... 0
0 ... ... 0.013 0 0.013 228000 37.150 0.525 36.625 ... ... 0
0 ... ... 0.013 0 0.013 229000 38.150 0.525 37.625 ... ... 0
0 ... ... 0.013 0 0.013 230000 39.150 0.525 38.625 ... ... 0
0 ... ... 0.013 0 0.013 231000 40.150 0.525 39.625 ... ... 0
0 ... ... 0.013 0 0.013 232000 41.150 0.525 40.625 ... ... 0
0 ... ... 0.013 0 0.013 233000 42.150 0.525 41.625 ... ... 0
0 ... ... 0.013 0 0.013 234000 43.150 0.525 42.625 ... ... 0
0 ... ... 0.013 0 0.013 235000 44.150 0.525 43.625 ... ... 0
0 ... ... 0.013 0 0.013 236000 45.150 0.525 44.625 ... ... 0
0 ... ... 0.013 0 0.013 237000 46.150 0 46.150 ... ... 0
0 ... ... 0.013 0 0.013 238000 47.150 0.525 46.625 ... ... 0
0 ... ... 0.013 0 0.013 240000 49.150 0.525 48.625 ... ... 0
0 ... ... 0.013 0 0.013 242000 51.150 0.525 50.625 ... ... 0
0 ... ... 0.013 0 0.013 244000 53.150 0.525 52.625 ... ... 0
0 ... ... 0.013 0 0.013 246000 55.150 0.525 54.625 ... ... 0
0 ... ... 0.013 0 0.013 248000 57.150 0.525 56.625 ... ... 0
0 ... ... 0.013 0 0.013 250000 59.150 0.525 58.625 ... ... 0
0 ... ... 0.013 0 0.013 252000 61.150 0.525 60.625 ... ... 0
0 ... ... 0.013 0 0.013 254000 63.150 0.525 62.625 ... ... 0
0 ... ... 0.013 0 0.013 256000 65.150 0.525 64.625 ... ... 0
0 ... ... 0.013 0 0.013 258000 67.150 0.525 66.625 ... ... 0
0 ... ... 0.013 0 0.013 260000 69.150 0.525 68.625 ... ... 0
0 ... ... 0.013 0 0.013 262000 71.150 0.525 70.625 ... ... 0
0 ... ... 0.013 0 0.013 264000 73.150 0.525 72.625 ... ... 0
0 ... ... 0.013 0 0.013 266000 75.150 0.525 74.625 ... ... 0
0 ... ... 0.013 0 0.013 268000 77.150 0.525 76.625 ... ... 0
0 ... ... 0.013 0 0.013 270000 79.150 0.525 78.625 ... ... 0
0 ... ... 0.013 0 0.013 272000 81.150 0.525 80.625 ... ... 0
0 ... ... 0.013 0 0.013 274000 83.150 0.525 82.625 ... ... 0
0 ... ... 0.013 0 0.013 276000 85.150 0.525 84.625 ... ... 0
0 ... ... 0.013 0 0.013 278000 87.150 0.525 86.625 ... ... 0
0 ... ... 0.013 0 0.013 280000 89.150 0.525 88.625 ... ... 0
0 ... ... 0.013 0 0.013 282000 91.150 0.525 90.625 ... ... 0
0 ... ... 0.013 0 0.013 284000 93.150 0.525 92.625 ... ... 0
0 ... ... 0.013 0 0.013 286000 95.150 0 95.150 ... ... 0
0 ... ... 0.013 0 0.013 288000 97.150 0 97.150 ... ... 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.