DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 205.250
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 116.275 0.975 117.250 88000 0.025 0 0.025 ... ... 0
0 ... ... 114.275 0.975 115.250 90000 0.025 0 0.025 ... ... 0
0 ... ... 112.275 0.975 113.250 92000 0.025 0 0.025 ... ... 0
0 ... ... 110.275 0.975 111.250 94000 0.025 -0.025 0.050 ... ... 0
0 ... ... 108.275 0.975 109.250 96000 0.050 0 0.050 ... ... 0
0 ... ... 106.275 0.975 107.250 98000 0.050 0 0.050 ... ... 0
0 ... ... 104.275 0.975 105.250 100000 0.050 0 0.050 ... ... 0
0 ... ... 102.275 0.975 103.250 102000 0.050 0 0.050 ... ... 1
0 ... ... 100.275 0.975 101.250 104000 0.075 0 0.075 ... ... 0
0 ... ... 98.275 0.975 99.250 106000 0.075 0 0.075 ... ... 124
0 ... ... 96.275 0.975 97.250 108000 0.075 0 0.075 ... ... 0
0 ... ... 94.275 0.975 95.250 110000 0.075 0 0.075 ... ... 0
0 ... ... 92.275 0.975 93.250 112000 0.075 0 0.075 ... ... 152
0 ... ... 90.275 0.975 91.250 114000 0.075 -0.025 0.100 ... ... 0
0 ... ... 88.275 0.975 89.250 116000 0.100 0 0.100 ... ... 0
0 ... ... 86.275 0.975 87.250 118000 0.100 0 0.100 ... ... 0
0 ... ... 84.275 0.975 85.250 120000 0.100 0 0.100 ... ... 2
0 ... ... 82.275 0.975 83.250 122000 0.100 0 0.100 ... ... 0
0 ... ... 80.275 0.975 81.250 124000 0.100 -0.025 0.125 ... ... 10
0 ... ... 78.275 0.975 79.250 126000 0.125 0 0.125 ... ... 0
0 ... ... 76.275 0.975 77.250 128000 0.125 0 0.125 ... ... 0
0 ... ... 74.275 0.975 75.250 130000 0.125 -0.025 0.150 ... ... 125
0 ... ... 72.275 0.975 73.250 132000 0.150 0 0.150 ... ... 0
0 ... ... 70.275 0.975 71.250 134000 0.150 -0.025 0.175 ... ... 0
0 ... ... 68.275 0.975 69.250 136000 0.175 -0.025 0.200 ... ... 0
0 ... ... 66.275 0.975 67.250 138000 0.175 -0.050 0.225 ... ... 0
0 ... ... 64.275 0.975 65.250 140000 0.200 -0.050 0.250 ... ... 131
0 ... ... 62.275 0.975 63.250 142000 0.225 -0.050 0.275 ... ... 0
0 ... ... 60.275 0.975 61.250 144000 0.250 -0.050 0.300 ... ... 0
0 ... ... 58.275 0.975 59.250 146000 0.275 -0.050 0.325 ... ... 2
0 ... ... 56.275 0.975 57.250 148000 0.300 -0.075 0.375 ... ... 0
0 ... ... 54.300 0.950 55.250 150000 0.325 -0.100 0.425 ... ... 89
0 ... ... 52.325 0.950 53.275 152000 0.375 -0.100 0.475 ... ... 7
0 ... ... 50.375 0.925 51.300 154000 0.425 -0.100 0.525 ... ... 10
0 ... ... 48.425 0.900 49.325 156000 0.475 -0.100 0.575 ... ... 22
0 ... ... 46.475 0.900 47.375 158000 0.525 -0.125 0.650 0.625 0.625 63
0 ... ... 44.550 0.875 45.425 160000 0.600 -0.125 0.725 ... ... 137
0 ... ... 42.625 0.875 43.500 162000 0.675 -0.125 0.800 ... ... 36
0 ... ... 40.725 0.850 41.575 164000 0.750 -0.150 0.900 0.875 0.875 57
0 ... ... 38.850 0.825 39.675 166000 0.850 -0.150 1 ... ... 183
0 ... ... 36.975 0.800 37.775 168000 0.950 -0.175 1.125 1.075 1.075 69
0 ... ... 35.125 0.775 35.900 170000 1.075 -0.200 1.275 1.150 1.150 6407
0 ... ... 33.300 0.750 34.050 172000 1.225 -0.225 1.450 1.300 1.300 145
16 ... ... 31.475 0.750 32.225 174000 1.375 -0.250 1.625 ... ... 672
43 ... ... 29.700 0.725 30.425 176000 1.550 -0.275 1.825 ... ... 779
13 ... ... 27.950 0.675 28.625 178000 1.750 -0.300 2.050 ... ... 885
20 ... ... 26.225 0.650 26.875 180000 1.975 -0.350 2.325 2.300 2 6564
20 ... ... 24.550 0.600 25.150 182000 2.250 -0.350 2.600 ... ... 582
21 ... ... 22.900 0.550 23.450 184000 2.525 -0.400 2.925 ... ... 1381
144 ... ... 21.275 0.525 21.800 186000 2.850 -0.450 3.300 3.025 3.025 1474
15 ... ... 19.700 0.500 20.200 188000 3.225 -0.475 3.700 ... ... 1176
348 ... ... 18.175 0.450 18.625 190000 3.625 -0.500 4.125 ... ... 2169
590 ... ... 16.700 0.425 17.125 192000 4.075 -0.550 4.625 ... ... 1496
392 ... ... 15.275 0.375 15.650 194000 4.575 -0.575 5.150 4.850 4.850 1600
282 14.200 14.200 13.875 0.350 14.225 196000 5.125 -0.625 5.750 ... ... 2159
440 ... ... 12.550 0.325 12.875 198000 5.725 -0.675 6.400 ... ... 2327
2240 11.550 11.500 11.275 0.300 11.575 200000 6.400 -0.675 7.075 6.450 6.450 3938
1832 10.400 10.400 10.075 0.250 10.325 202000 7.125 -0.700 7.825 7.825 7.825 2632
1747 9.250 9 8.925 0.225 9.150 204000 7.900 -0.750 8.650 8.650 7.950 2046
1269 8.225 8.225 7.825 0.200 8.025 206000 8.750 -0.775 9.525 ... ... 1316
1040 7.275 7.275 6.825 0.150 6.975 208000 9.675 -0.800 10.475 9.650 9.650 908
2831 6.300 5.850 5.900 0.100 6 210000 10.675 -0.850 11.525 ... ... 290
1795 5.350 5.250 5.050 0.075 5.125 212000 11.775 -0.875 12.650 ... ... 107
1712 4.625 4.275 4.325 0.025 4.350 214000 12.975 -0.900 13.875 12.950 12.950 57
1676 ... ... 3.675 0.025 3.700 216000 14.275 -0.950 15.225 ... ... 7
927 ... ... 3.125 -0.025 3.100 218000 15.650 -0.975 16.625 16.300 16.250 2
1947 ... ... 2.650 -0.025 2.625 220000 17.150 -1 18.150 ... ... 73
1232 2.200 2.200 2.275 -0.075 2.200 222000 18.700 -1.025 19.725 ... ... 0
269 ... ... 1.925 -0.075 1.850 224000 20.325 -1.050 21.375 ... ... 0
96 ... ... 1.650 -0.100 1.550 226000 22.025 -1.025 23.050 ... ... 0
104 ... ... 1.400 -0.100 1.300 228000 23.750 -1.050 24.800 ... ... 0
3249 ... ... 1.200 -0.100 1.100 230000 25.525 -1.075 26.600 ... ... 0
7 ... ... 1.025 -0.075 0.950 232000 27.350 -1.050 28.400 ... ... 0
93 ... ... 0.900 -0.100 0.800 234000 29.200 -1.050 30.250 ... ... 0
8 ... ... 0.775 -0.100 0.675 236000 31.100 -1.025 32.125 ... ... 0
70 ... ... 0.675 -0.100 0.575 238000 33 -1.025 34.025 ... ... 0
626 ... ... 0.575 -0.075 0.500 240000 34.925 -1.025 35.950 ... ... 0
89 0.450 0.450 0.500 -0.075 0.425 242000 36.850 -1.025 37.875 ... ... 0
204 ... ... 0.425 -0.050 0.375 244000 38.825 -1 39.825 ... ... 0
0 ... ... 0.375 -0.050 0.325 246000 40.775 -1 41.775 ... ... 0
16 ... ... 0.325 -0.050 0.275 248000 42.750 -1 43.750 ... ... 0
222 ... ... 0.275 -0.025 0.250 250000 44.750 -0.975 45.725 ... ... 0
51 ... ... 0.250 -0.025 0.225 252000 46.750 -0.975 47.725 ... ... 0
36 ... ... 0.225 -0.025 0.200 254000 48.750 -0.975 49.725 ... ... 0
155 ... ... 0.200 -0.025 0.175 256000 50.750 -0.975 51.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 258000 52.750 -0.975 53.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 260000 54.750 -0.975 55.725 ... ... 0
0 ... ... 0.125 0 0.125 262000 56.750 -0.975 57.725 ... ... 0
156 ... ... 0.125 -0.025 0.100 264000 58.750 -0.975 59.725 ... ... 0
0 ... ... 0.100 0 0.100 266000 60.750 -0.975 61.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 268000 62.750 -0.975 63.725 ... ... 0
0 ... ... 0.075 0 0.075 270000 64.750 -0.975 65.725 ... ... 0
0 ... ... 0.075 0 0.075 272000 66.750 -0.975 67.725 ... ... 0
0 ... ... 0.075 0 0.075 274000 68.750 -0.975 69.725 ... ... 0
0 ... ... 0.075 -0.025 0.050 276000 70.750 -0.975 71.725 ... ... 0
0 ... ... 0.075 -0.025 0.050 278000 72.750 -0.975 73.725 ... ... 0
0 ... ... 0.050 0 0.050 280000 74.750 -0.975 75.725 ... ... 0
0 ... ... 0.050 0 0.050 282000 76.750 -0.975 77.725 ... ... 0
46 ... ... 0.050 0 0.050 284000 78.750 -0.975 79.725 ... ... 0
0 ... ... 0.050 0 0.050 286000 80.750 -0.975 81.725 ... ... 0
0 ... ... 0.050 0 0.050 288000 82.750 -0.975 83.725 ... ... 0
0 ... ... 0.050 0 0.050 290000 84.750 -0.975 85.725 ... ... 0
51 ... ... 0.050 0 0.050 292000 86.750 -0.975 87.725 ... ... 0
0 ... ... 0.050 0 0.050 294000 88.750 -0.975 89.725 ... ... 0
0 ... ... 0.050 0 0.050 296000 90.750 -0.975 91.725 ... ... 0
0 ... ... 0.050 0 0.050 298000 92.750 -0.975 93.725 ... ... 0
0 ... ... 0.025 0 0.025 300000 94.750 -0.975 95.725 ... ... 0
0 ... ... 0.025 0 0.025 302000 96.750 -0.975 97.725 ... ... 0
0 ... ... 0.025 0 0.025 304000 98.750 -0.975 99.725 ... ... 0
0 ... ... 0.025 0 0.025 306000 100.750 -0.975 101.725 ... ... 0
0 ... ... 0.025 0 0.025 308000 102.750 -0.975 103.725 ... ... 0
0 ... ... 0.025 0 0.025 310000 104.750 -0.975 105.725 ... ... 0
0 ... ... 0.025 0 0.025 312000 106.750 -0.975 107.725 ... ... 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.