DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 167 -1 166 92000 0.013 0 0.013 ... ... 0
0 ... ... 165 -1 164 94000 0.013 0 0.013 ... ... 0
0 ... ... 163 -1 162 96000 0.013 0 0.013 ... ... 0
0 ... ... 161 -1 160 98000 0.013 0 0.013 ... ... 0
0 ... ... 159 -1 158 100000 0.013 0 0.013 ... ... 0
0 ... ... 157 -1 156 102000 0.013 0 0.013 ... ... 0
0 ... ... 155 -1 154 104000 0.013 0 0.013 ... ... 0
0 ... ... 153 -1 152 106000 0.013 0 0.013 ... ... 0
0 ... ... 151 -1 150 108000 0.013 0 0.013 ... ... 0
0 ... ... 149 -1 148 110000 0.013 0 0.013 ... ... 0
0 ... ... 147 -1 146 112000 0.013 0 0.013 ... ... 0
0 ... ... 145 -1 144 114000 0.013 0 0.013 ... ... 0
0 ... ... 143 -1 142 116000 0.013 0 0.013 ... ... 0
0 ... ... 141 -1 140 118000 0.013 0 0.013 ... ... 0
0 ... ... 139 -1 138 120000 0.013 0 0.013 ... ... 0
0 ... ... 137 -1 136 122000 0.013 0 0.013 ... ... 0
0 ... ... 135 -1 134 124000 0.013 0 0.013 ... ... 0
0 ... ... 133 -1 132 126000 0.013 0 0.013 ... ... 0
0 ... ... 131 -1 130 128000 0.013 0 0.013 ... ... 0
0 ... ... 129 -1 128 130000 0.013 0 0.013 ... ... 0
0 ... ... 127 -1 126 132000 0.013 0 0.013 ... ... 0
0 ... ... 125 -1 124 134000 0.013 0 0.013 ... ... 0
0 ... ... 123 -1 122 136000 0.013 0 0.013 ... ... 0
0 ... ... 121 -1 120 138000 0.013 0 0.013 ... ... 0
0 ... ... 119 -1 118 140000 0.013 0 0.013 ... ... 0
0 ... ... 117 -1 116 142000 0.013 0 0.013 ... ... 0
0 ... ... 115 -1 114 144000 0.013 0 0.013 ... ... 0
0 ... ... 113 -1 112 146000 0.013 0 0.013 ... ... 0
0 ... ... 111 -1 110 148000 0.013 0 0.013 ... ... 0
0 ... ... 109 -1 108 150000 0.013 0 0.013 ... ... 0
0 ... ... 107 -1 106 152000 0.013 0 0.013 ... ... 0
0 ... ... 105 -1 104 154000 0.013 0 0.013 ... ... 0
0 ... ... 103 -1 102 156000 0.013 0 0.013 ... ... 0
0 ... ... 101 -1 100 158000 0.013 0 0.013 ... ... 0
0 ... ... 99 -1 98 160000 0.013 0 0.013 ... ... 0
0 ... ... 97 -1 96 162000 0.013 0 0.013 ... ... 0
0 ... ... 95 -1 94 164000 0.013 0 0.013 ... ... 0
0 ... ... 93 -1 92 166000 0.013 0 0.013 ... ... 0
0 ... ... 91 -1 90 168000 0.013 0 0.013 ... ... 0
0 ... ... 89 -1 88 170000 0.013 0 0.013 ... ... 0
0 ... ... 87 -1 86 172000 0.013 0 0.013 ... ... 0
0 ... ... 85 -1 84 174000 0.013 0 0.013 ... ... 0
0 ... ... 83 -1 82 176000 0.013 0 0.013 ... ... 0
0 ... ... 81 -1 80 178000 0.013 0 0.013 ... ... 0
0 ... ... 79 -1 78 180000 0.013 0 0.013 ... ... 0
0 ... ... 77 -1 76 182000 0.013 0 0.013 ... ... 0
0 ... ... 75 -1 74 184000 0.013 0 0.013 ... ... 0
0 ... ... 73 -1 72 186000 0.013 0 0.013 ... ... 0
0 ... ... 71 -1 70 188000 0.013 0 0.013 ... ... 0
0 ... ... 69 -1 68 190000 0.025 0 0.025 ... ... 0
0 ... ... 67 -1 66 192000 0.025 0 0.025 ... ... 0
0 ... ... 65 -1 64 194000 0.025 0 0.025 ... ... 0
0 ... ... 63 -1 62 196000 0.050 0 0.050 ... ... 0
0 ... ... 61 -1 60 198000 0.050 0 0.050 ... ... 0
0 ... ... 59 -1 58 200000 0.075 0 0.075 ... ... 0
0 ... ... 57 -1 56 202000 0.100 0 0.100 ... ... 0
0 ... ... 55 -1 54 204000 0.125 0 0.125 ... ... 0
0 ... ... 53 -1 52 206000 0.175 0.025 0.150 ... ... 0
0 ... ... 51 -1 50 208000 0.200 0 0.200 ... ... 0
0 ... ... 49 -1 48 210000 0.275 0.025 0.250 ... ... 0
0 ... ... 47 -0.975 46.025 212000 0.325 0.025 0.300 ... ... 0
0 ... ... 45.050 -1 44.050 214000 0.425 0.050 0.375 ... ... 0
0 ... ... 43.100 -0.975 42.125 216000 0.525 0.050 0.475 ... ... 0
0 ... ... 41.175 -0.950 40.225 218000 0.625 0.025 0.600 ... ... 0
0 ... ... 39.300 -0.950 38.350 220000 0.775 0.050 0.725 ... ... 10
0 ... ... 37.450 -0.950 36.500 222000 0.950 0.075 0.875 ... ... 0
0 ... ... 35.625 -0.925 34.700 224000 1.125 0.075 1.050 ... ... 0
0 ... ... 33.825 -0.900 32.925 226000 1.350 0.100 1.250 ... ... 0
0 ... ... 32.075 -0.900 31.175 228000 1.600 0.100 1.500 ... ... 0
0 ... ... 30.350 -0.875 29.475 230000 1.900 0.125 1.775 ... ... 30
0 ... ... 28.675 -0.850 27.825 232000 2.200 0.125 2.075 ... ... 0
0 ... ... 27.050 -0.850 26.200 234000 2.575 0.150 2.425 ... ... 0
0 ... ... 25.450 -0.800 24.650 236000 2.975 0.150 2.825 ... ... 0
0 ... ... 23.925 -0.800 23.125 238000 3.450 0.200 3.250 ... ... 0
0 ... ... 22.425 -0.775 21.650 240000 3.950 0.225 3.725 ... ... 0
0 ... ... 20.975 -0.750 20.225 242000 4.500 0.250 4.250 ... ... 0
0 ... ... 19.600 -0.725 18.875 244000 5.100 0.275 4.825 ... ... 0
0 ... ... 18.250 -0.700 17.550 246000 5.750 0.275 5.475 ... ... 0
0 ... ... 16.975 -0.675 16.300 248000 6.475 0.325 6.150 ... ... 10
0 ... ... 15.750 -0.650 15.100 250000 7.225 0.325 6.900 ... ... 25
0 ... ... 14.575 -0.625 13.950 252000 8.050 0.350 7.700 ... ... 0
0 ... ... 13.450 -0.575 12.875 254000 8.950 0.400 8.550 ... ... 0
0 ... ... 12.400 -0.550 11.850 256000 9.875 0.425 9.450 ... ... 20
0 ... ... 11.400 -0.525 10.875 258000 10.875 0.450 10.425 ... ... 15
7 ... ... 10.450 -0.500 9.950 260000 11.925 0.500 11.425 ... ... 15
38 ... ... 9.575 -0.475 9.100 262000 13.025 0.500 12.525 ... ... 0
0 ... ... 8.725 -0.450 8.275 264000 14.175 0.525 13.650 ... ... 12
0 ... ... 7.950 -0.425 7.525 266000 15.400 0.575 14.825 ... ... 0
10 ... ... 7.225 -0.400 6.825 268000 16.675 0.600 16.075 ... ... 0
7 ... ... 6.575 -0.375 6.200 270000 18 0.625 17.375 ... ... 3
0 ... ... 5.950 -0.350 5.600 272000 19.375 0.650 18.725 ... ... 45
0 ... ... 5.400 -0.325 5.075 274000 20.800 0.650 20.150 ... ... 22
0 ... ... 4.875 -0.275 4.600 276000 22.300 0.700 21.600 ... ... 3
15 ... ... 4.425 -0.275 4.150 278000 23.825 0.725 23.100 ... ... 20
32 ... ... 4 -0.250 3.750 280000 25.400 0.750 24.650 ... ... 15
71 ... ... 3.625 -0.250 3.375 282000 27 0.750 26.250 ... ... 0
2 ... ... 3.275 -0.225 3.050 284000 28.650 0.775 27.875 ... ... 0
1 ... ... 2.950 -0.200 2.750 286000 30.325 0.775 29.550 ... ... 0
0 ... ... 2.675 -0.200 2.475 288000 32.050 0.825 31.225 ... ... 0
53 ... ... 2.425 -0.175 2.250 290000 33.775 0.825 32.950 ... ... 0
25 ... ... 2.175 -0.150 2.025 292000 35.550 0.850 34.700 ... ... 0
6 ... ... 1.975 -0.150 1.825 294000 37.325 0.850 36.475 ... ... 0
35 ... ... 1.775 -0.125 1.650 296000 39.150 0.875 38.275 ... ... 0
15 ... ... 1.600 -0.100 1.500 298000 40.975 0.875 40.100 ... ... 0
11 ... ... 1.425 -0.100 1.325 300000 42.800 0.900 41.900 ... ... 0
0 ... ... 1.275 -0.100 1.175 302000 44.625 0.900 43.725 ... ... 0
0 ... ... 1.125 -0.100 1.025 304000 46.500 0.925 45.575 ... ... 0
0 ... ... 0.975 -0.075 0.900 306000 48.375 0.925 47.450 ... ... 0
0 ... ... 0.875 -0.075 0.800 308000 50.275 0.925 49.350 ... ... 0
0 ... ... 0.775 -0.075 0.700 310000 52.200 0.950 51.250 ... ... 0
0 ... ... 0.675 -0.050 0.625 312000 54.125 0.950 53.175 ... ... 0
0 ... ... 0.575 -0.050 0.525 314000 56.075 0.975 55.100 ... ... 0
0 ... ... 0.525 -0.050 0.475 316000 58.025 0.975 57.050 ... ... 0
0 ... ... 0.450 -0.050 0.400 318000 60 0.975 59.025 ... ... 0
0 ... ... 0.400 -0.050 0.350 320000 62 1 61 ... ... 0
0 ... ... 0.350 -0.050 0.300 322000 64 1 63 ... ... 0
0 ... ... 0.300 -0.025 0.275 324000 66 1 65 ... ... 0
0 ... ... 0.250 -0.025 0.225 326000 68 1 67 ... ... 0
0 ... ... 0.225 -0.025 0.200 328000 70 1 69 ... ... 0
0 ... ... 0.200 -0.025 0.175 330000 72 1 71 ... ... 0
0 ... ... 0.175 -0.025 0.150 332000 74 1 73 ... ... 0
0 ... ... 0.150 -0.025 0.125 334000 76 1 75 ... ... 0
0 ... ... 0.125 -0.025 0.100 336000 78 1 77 ... ... 0
0 ... ... 0.100 0 0.100 338000 80 1 79 ... ... 0
0 ... ... 0.100 -0.025 0.075 340000 82 1 81 ... ... 0
0 ... ... 0.075 0 0.075 342000 84 1 83 ... ... 0
0 ... ... 0.075 -0.025 0.050 344000 86 1 85 ... ... 0
0 ... ... 0.050 0 0.050 346000 88 1 87 ... ... 0
0 ... ... 0.050 0 0.050 348000 90 1 89 ... ... 0
0 ... ... 0.050 0 0.050 350000 92 1 91 ... ... 0
0 ... ... 0.025 0 0.025 352000 94 1 93 ... ... 0
0 ... ... 0.025 0 0.025 354000 96 1 95 ... ... 0
0 ... ... 0.025 0 0.025 356000 98 1 97 ... ... 0
0 ... ... 0.025 0 0.025 358000 100 1 99 ... ... 0
0 ... ... 0.025 0 0.025 360000 102 1 101 ... ... 0
0 ... ... 0.025 0 0.025 362000 104 1 103 ... ... 0
0 ... ... 0.025 -0.013 0.013 364000 106 1 105 ... ... 0
0 ... ... 0.013 0 0.013 366000 108 1 107 ... ... 0
0 ... ... 0.013 0 0.013 368000 110 1 109 ... ... 0
0 ... ... 0.013 0 0.013 370000 112 1 111 ... ... 0
0 ... ... 0.013 0 0.013 372000 114 1 113 ... ... 0
0 ... ... 0.013 0 0.013 374000 116 1 115 ... ... 0
0 ... ... 0.013 0 0.013 376000 118 1 117 ... ... 0
0 ... ... 0.013 0 0.013 378000 120 1 119 ... ... 0
0 ... ... 0.013 0 0.013 380000 122 1 121 ... ... 0
0 ... ... 0.013 0 0.013 382000 124 1 123 ... ... 0
0 ... ... 0.013 0 0.013 384000 126 1 125 ... ... 0
0 ... ... 0.013 0 0.013 386000 128 1 127 ... ... 0
0 ... ... 0.013 0 0.013 388000 130 1 129 ... ... 0
0 ... ... 0.013 0 0.013 390000 132 1 131 ... ... 0
0 ... ... 0.013 0 0.013 392000 134 1 133 ... ... 0
0 ... ... 0.013 0 0.013 394000 136 1 135 ... ... 0
0 ... ... 0.013 0 0.013 396000 138 1 137 ... ... 0
0 ... ... 0.013 0 0.013 398000 140 1 139 ... ... 0
0 ... ... 0.013 0 0.013 400000 142 1 141 ... ... 0
0 ... ... 0.013 0 0.013 402000 144 1 143 ... ... 0
0 ... ... 0.013 0 0.013 404000 146 1 145 ... ... 0
0 ... ... 0.013 0 0.013 406000 148 1 147 ... ... 0
0 ... ... 0.013 0 0.013 408000 150 1 149 ... ... 0
0 ... ... 0.013 0 0.013 410000 152 1 151 ... ... 0
0 ... ... 0.013 0 0.013 412000 154 1 153 ... ... 0
0 ... ... 0.013 0 0.013 414000 156 1 155 ... ... 0
0 ... ... 0.013 0 0.013 416000 158 1 157 ... ... 0
0 ... ... 0.013 0 0.013 418000 160 1 159 ... ... 0
0 ... ... 0.013 0 0.013 420000 162 1 161 ... ... 0
0 ... ... 0.013 0 0.013 422000 164 1 163 ... ... 0
0 ... ... 0.013 0 0.013 424000 166 1 165 ... ... 0
0 ... ... 0.013 0 0.013 426000 168 1 167 ... ... 0
0 ... ... 0.013 0 0.013 428000 170 1 169 ... ... 0
0 ... ... 0.013 0 0.013 430000 172 1 171 ... ... 0
0 ... ... 0.013 0 0.013 432000 174 1 173 ... ... 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.