DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 206
Expiration Date: 11/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 116.475 5.525 122 84000 0.013 0 0.013 ... ... 0
0 ... ... 114.475 5.525 120 86000 0.013 0 0.013 ... ... 0
0 ... ... 112.475 5.525 118 88000 0.013 0 0.013 ... ... 0
0 ... ... 110.475 5.525 116 90000 0.013 0 0.013 ... ... 0
0 ... ... 108.475 5.525 114 92000 0.013 0 0.013 ... ... 0
0 ... ... 106.475 5.525 112 94000 0.013 0 0.013 ... ... 0
0 ... ... 104.475 5.525 110 96000 0.013 0 0.013 ... ... 0
0 ... ... 102.475 5.525 108 98000 0.013 0 0.013 ... ... 0
0 ... ... 100.475 5.525 106 100000 0.013 0 0.013 ... ... 0
0 ... ... 98.475 5.525 104 102000 0.013 0 0.013 ... ... 0
0 ... ... 96.475 5.525 102 104000 0.013 0 0.013 ... ... 0
0 ... ... 94.475 5.525 100 106000 0.013 0 0.013 ... ... 0
0 ... ... 92.475 5.525 98 108000 0.013 0 0.013 ... ... 0
0 ... ... 90.475 5.525 96 110000 0.013 0 0.013 ... ... 0
0 ... ... 88.475 5.525 94 112000 0.013 0 0.013 ... ... 0
0 ... ... 86.475 5.525 92 114000 0.013 0 0.013 ... ... 0
0 ... ... 84.475 5.525 90 116000 0.013 0 0.013 ... ... 0
0 ... ... 82.475 5.525 88 118000 0.013 0 0.013 ... ... 0
0 ... ... 80.475 5.525 86 120000 0.013 0 0.013 ... ... 0
0 ... ... 78.475 5.525 84 122000 0.013 -0.013 0.025 ... ... 0
0 ... ... 76.475 5.525 82 124000 0.013 -0.013 0.025 ... ... 0
0 ... ... 74.475 5.525 80 126000 0.013 -0.013 0.025 ... ... 0
0 ... ... 72.475 5.525 78 128000 0.013 -0.013 0.025 ... ... 0
0 ... ... 70.475 5.525 76 130000 0.025 -0.025 0.050 ... ... 0
0 ... ... 68.475 5.525 74 132000 0.025 -0.050 0.075 ... ... 0
0 ... ... 66.475 5.525 72 134000 0.025 -0.050 0.075 ... ... 0
0 ... ... 64.475 5.525 70 136000 0.050 -0.050 0.100 ... ... 0
0 ... ... 62.475 5.525 68 138000 0.050 -0.100 0.150 ... ... 0
0 ... ... 60.475 5.525 66 140000 0.075 -0.100 0.175 ... ... 0
0 ... ... 58.475 5.525 64 142000 0.100 -0.125 0.225 ... ... 0
0 ... ... 56.475 5.525 62 144000 0.125 -0.150 0.275 ... ... 0
0 ... ... 54.475 5.525 60 146000 0.150 -0.200 0.350 ... ... 0
0 ... ... 52.500 5.500 58 148000 0.175 -0.250 0.425 ... ... 0
0 ... ... 50.550 5.450 56 150000 0.225 -0.300 0.525 ... ... 0
0 ... ... 48.625 5.375 54 152000 0.300 -0.350 0.650 ... ... 0
0 ... ... 46.725 5.275 52 154000 0.375 -0.400 0.775 ... ... 0
0 ... ... 44.850 5.175 50.025 156000 0.450 -0.475 0.925 ... ... 0
0 ... ... 43.025 5.075 48.100 158000 0.550 -0.550 1.100 ... ... 0
0 ... ... 41.200 4.975 46.175 160000 0.675 -0.625 1.300 ... ... 0
0 ... ... 39.425 4.875 44.300 162000 0.800 -0.725 1.525 ... ... 0
0 ... ... 37.700 4.750 42.450 164000 0.975 -0.800 1.775 ... ... 0
0 ... ... 36 4.625 40.625 166000 1.150 -0.900 2.050 ... ... 0
0 ... ... 34.325 4.500 38.825 168000 1.375 -1 2.375 ... ... 0
0 ... ... 32.700 4.375 37.075 170000 1.600 -1.125 2.725 ... ... 0
0 ... ... 31.100 4.250 35.350 172000 1.875 -1.225 3.100 ... ... 0
0 ... ... 29.550 4.100 33.650 174000 2.175 -1.350 3.525 ... ... 0
0 ... ... 28.050 3.950 32 176000 2.500 -1.500 4 ... ... 0
0 ... ... 26.575 3.825 30.400 178000 2.875 -1.625 4.500 ... ... 0
0 ... ... 25.150 3.700 28.850 180000 3.300 -1.750 5.050 ... ... 0
0 ... ... 23.775 3.550 27.325 182000 3.750 -1.900 5.650 ... ... 90
0 ... ... 22.450 3.400 25.850 184000 4.250 -2.050 6.300 ... ... 10
0 ... ... 21.175 3.250 24.425 186000 4.775 -2.200 6.975 ... ... 0
0 ... ... 19.950 3.075 23.025 188000 5.350 -2.350 7.700 ... ... 1
0 ... ... 18.750 2.950 21.700 190000 6 -2.475 8.475 ... ... 0
0 ... ... 17.625 2.775 20.400 192000 6.675 -2.625 9.300 ... ... 0
71 ... ... 16.525 2.650 19.175 194000 7.400 -2.775 10.175 ... ... 0
0 ... ... 15.500 2.475 17.975 196000 8.175 -2.925 11.100 ... ... 0
0 ... ... 14.500 2.325 16.825 198000 9 -3.075 12.075 ... ... 0
73 ... ... 13.550 2.200 15.750 200000 9.850 -3.225 13.075 ... ... 2
90 ... ... 12.650 2.050 14.700 202000 10.775 -3.375 14.150 ... ... 0
11 ... ... 11.800 1.925 13.725 204000 11.750 -3.500 15.250 ... ... 8
0 ... ... 10.975 1.800 12.775 206000 12.775 -3.625 16.400 ... ... 0
0 ... ... 10.200 1.675 11.875 208000 13.825 -3.750 17.575 ... ... 0
1 ... ... 9.475 1.550 11.025 210000 14.950 -3.875 18.825 ... ... 0
0 ... ... 8.800 1.425 10.225 212000 16.100 -4 20.100 ... ... 0
0 ... ... 8.150 1.325 9.475 214000 17.325 -4.100 21.425 ... ... 0
0 ... ... 7.550 1.200 8.750 216000 18.575 -4.200 22.775 ... ... 4
0 ... ... 6.975 1.125 8.100 218000 19.850 -4.325 24.175 ... ... 6
8 ... ... 6.425 1.025 7.450 220000 21.200 -4.400 25.600 ... ... 0
2 ... ... 5.925 0.950 6.875 222000 22.575 -4.500 27.075 ... ... 5
0 ... ... 5.475 0.850 6.325 224000 23.975 -4.600 28.575 ... ... 0
0 ... ... 5.025 0.775 5.800 226000 25.425 -4.675 30.100 ... ... 0
0 ... ... 4.625 0.700 5.325 228000 26.925 -4.750 31.675 ... ... 0
8 ... ... 4.250 0.625 4.875 230000 28.450 -4.800 33.250 ... ... 0
0 ... ... 3.900 0.575 4.475 232000 30 -4.875 34.875 ... ... 0
4 ... ... 3.575 0.500 4.075 234000 31.600 -4.925 36.525 ... ... 0
0 ... ... 3.275 0.450 3.725 236000 33.200 -5 38.200 ... ... 0
0 ... ... 3 0.400 3.400 238000 34.850 -5.050 39.900 ... ... 0
0 ... ... 2.725 0.375 3.100 240000 36.525 -5.100 41.625 ... ... 0
0 ... ... 2.500 0.325 2.825 242000 38.225 -5.150 43.375 ... ... 0
5 ... ... 2.275 0.275 2.550 244000 39.950 -5.175 45.125 ... ... 0
0 ... ... 2.075 0.250 2.325 246000 41.700 -5.225 46.925 ... ... 0
0 ... ... 1.875 0.225 2.100 248000 43.475 -5.250 48.725 ... ... 6
25 ... ... 1.725 0.175 1.900 250000 45.250 -5.300 50.550 ... ... 0
0 ... ... 1.550 0.175 1.725 252000 47.050 -5.325 52.375 ... ... 0
0 ... ... 1.425 0.125 1.550 254000 48.900 -5.325 54.225 ... ... 0
0 ... ... 1.275 0.125 1.400 256000 50.725 -5.375 56.100 ... ... 0
0 ... ... 1.150 0.125 1.275 258000 52.600 -5.400 58 ... ... 0
0 ... ... 1.050 0.100 1.150 260000 54.475 -5.425 59.900 ... ... 0
0 ... ... 0.950 0.075 1.025 262000 56.375 -5.425 61.800 ... ... 0
0 ... ... 0.850 0.075 0.925 264000 58.275 -5.450 63.725 ... ... 0
0 ... ... 0.775 0.050 0.825 266000 60.200 -5.475 65.675 ... ... 0
0 ... ... 0.700 0.050 0.750 268000 62.125 -5.500 67.625 ... ... 0
0 ... ... 0.625 0.050 0.675 270000 64.075 -5.500 69.575 ... ... 0
0 ... ... 0.575 0.025 0.600 272000 66.050 -5.500 71.550 ... ... 0
0 ... ... 0.525 0 0.525 274000 68.025 -5.500 73.525 ... ... 0
0 ... ... 0.475 0 0.475 276000 70 -5.525 75.525 ... ... 0
0 ... ... 0.425 0 0.425 278000 72 -5.525 77.525 ... ... 0
0 ... ... 0.375 0 0.375 280000 74 -5.525 79.525 ... ... 0
0 ... ... 0.325 0.025 0.350 282000 76 -5.525 81.525 ... ... 0
0 ... ... 0.300 0 0.300 284000 78 -5.525 83.525 ... ... 0
0 ... ... 0.275 0 0.275 286000 80 -5.525 85.525 ... ... 0
0 ... ... 0.250 0 0.250 288000 82 -5.525 87.525 ... ... 0
0 ... ... 0.225 0 0.225 290000 84 -5.525 89.525 ... ... 0
0 ... ... 0.200 0 0.200 292000 86 -5.525 91.525 ... ... 0
0 ... ... 0.175 0 0.175 294000 88 -5.525 93.525 ... ... 0
0 ... ... 0.150 0 0.150 296000 90 -5.525 95.525 ... ... 0
0 ... ... 0.150 -0.025 0.125 298000 92 -5.525 97.525 ... ... 0
0 ... ... 0.125 0 0.125 300000 94 -5.525 99.525 ... ... 0
0 ... ... 0.100 0 0.100 302000 96 -5.525 101.525 ... ... 0
0 ... ... 0.100 0 0.100 304000 98 -5.525 103.525 ... ... 0
0 ... ... 0.100 -0.025 0.075 306000 100 -5.525 105.525 ... ... 0
0 ... ... 0.075 0 0.075 308000 102 -5.525 107.525 ... ... 0
0 ... ... 0.075 0 0.075 310000 104 -5.525 109.525 ... ... 0
0 ... ... 0.075 -0.025 0.050 312000 106 -5.525 111.525 ... ... 0
0 ... ... 0.050 0 0.050 314000 108 -5.525 113.525 ... ... 0
0 ... ... 0.050 0 0.050 316000 110 -5.525 115.525 ... ... 0
0 ... ... 0.050 0 0.050 318000 112 -5.525 117.525 ... ... 0
0 ... ... 0.050 -0.025 0.025 320000 114 -5.525 119.525 ... ... 0
0 ... ... 0.025 0 0.025 322000 116 -5.525 121.525 ... ... 0
0 ... ... 0.025 0 0.025 324000 118 -5.525 123.525 ... ... 0
0 ... ... 0.025 0 0.025 326000 120 -5.525 125.525 ... ... 0
0 ... ... 0.025 0 0.025 328000 122 -5.525 127.525 ... ... 0
0 ... ... 0.025 0 0.025 330000 124 -5.525 129.525 ... ... 0
0 ... ... 0.025 0 0.025 332000 126 -5.525 131.525 ... ... 0
0 ... ... 0.025 0 0.025 334000 128 -5.525 133.525 ... ... 0
0 ... ... 0.025 0 0.025 336000 130 -5.525 135.525 ... ... 0
0 ... ... 0.025 -0.013 0.013 338000 132 -5.525 137.525 ... ... 0
0 ... ... 0.025 -0.013 0.013 340000 134 -5.525 139.525 ... ... 0
0 ... ... 0.013 0 0.013 342000 136 -5.525 141.525 ... ... 0
0 ... ... 0.013 0 0.013 344000 138 -5.525 143.525 ... ... 0
0 ... ... 0.013 0 0.013 346000 140 -5.525 145.525 ... ... 0
0 ... ... 0.013 0 0.013 348000 142 -5.525 147.525 ... ... 0
0 ... ... 0.013 0 0.013 350000 144 -5.525 149.525 ... ... 0
0 ... ... 0.013 0 0.013 352000 146 -5.525 151.525 ... ... 0
0 ... ... 0.013 0 0.013 354000 148 -5.525 153.525 ... ... 0
0 ... ... 0.013 0 0.013 356000 150 -5.525 155.525 ... ... 0
0 ... ... 0.013 0 0.013 358000 152 -5.525 157.525 ... ... 0
0 ... ... 0.013 0 0.013 360000 154 -5.525 159.525 ... ... 0
0 ... ... 0.013 0 0.013 362000 156 -5.525 161.525 ... ... 0
0 ... ... 0.013 0 0.013 364000 158 -5.525 163.525 ... ... 0
0 ... ... 0.013 0 0.013 366000 160 -5.525 165.525 ... ... 0
0 ... ... 0.013 0 0.013 368000 162 -5.525 167.525 ... ... 0
0 ... ... 0.013 0 0.013 370000 164 -5.525 169.525 ... ... 0
0 ... ... 0.013 0 0.013 372000 166 -5.525 171.525 ... ... 0
0 ... ... 0.013 0 0.013 374000 168 -5.525 173.525 ... ... 0
0 ... ... 0.013 0 0.013 376000 170 -5.525 175.525 ... ... 0
0 ... ... 0.013 0 0.013 378000 172 -5.525 177.525 ... ... 0
0 ... ... 0.013 0 0.013 380000 174 -5.525 179.525 ... ... 0
0 ... ... 0.013 0 0.013 382000 176 -5.525 181.525 ... ... 0
0 ... ... 0.013 0 0.013 384000 178 -5.525 183.525 ... ... 0
0 ... ... 0.013 0 0.013 386000 180 -5.525 185.525 ... ... 0
0 ... ... 0.013 0 0.013 388000 182 -5.525 187.525 ... ... 0
0 ... ... 0.013 0 0.013 390000 184 -5.525 189.525 ... ... 0
0 ... ... 0.013 0 0.013 392000 186 -5.525 191.525 ... ... 0
0 ... ... 0.013 0 0.013 394000 188 -5.525 193.525 ... ... 0
0 ... ... 0.013 0 0.013 396000 190 -5.525 195.525 ... ... 0
0 ... ... 0.013 0 0.013 398000 192 -5.525 197.525 ... ... 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.