DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 192.500
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 ... ... 100.475 0.025 100.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 98.475 0.025 98.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 96.475 0.025 96.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 94.475 0.025 94.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 92.475 0.025 92.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 90.475 0.025 90.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 88.475 0.025 88.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 86.475 0.025 86.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 84.475 0.025 84.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 82.475 0.025 82.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 80.475 0.025 80.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 78.475 0.025 78.500 114000 0.025 0 0.025 ... ... 0
0 ... ... 76.475 0.025 76.500 116000 0.025 0 0.025 ... ... 0
0 ... ... 74.475 0.025 74.500 118000 0.025 0 0.025 ... ... 0
0 ... ... 72.475 0.025 72.500 120000 0.050 0 0.050 ... ... 0
0 ... ... 70.475 0.025 70.500 122000 0.050 0 0.050 ... ... 0
0 ... ... 68.475 0.025 68.500 124000 0.075 0 0.075 ... ... 0
0 ... ... 66.475 0.025 66.500 126000 0.100 0 0.100 ... ... 0
0 ... ... 64.475 0.025 64.500 128000 0.125 0 0.125 ... ... 0
0 ... ... 62.475 0.025 62.500 130000 0.150 0 0.150 ... ... 0
0 ... ... 60.475 0.025 60.500 132000 0.200 0 0.200 ... ... 0
0 ... ... 58.475 0.025 58.500 134000 0.250 0 0.250 ... ... 0
0 ... ... 56.475 0.025 56.500 136000 0.300 0 0.300 ... ... 0
0 ... ... 54.475 0.025 54.500 138000 0.375 0 0.375 ... ... 0
0 ... ... 52.500 0.025 52.525 140000 0.475 0 0.475 ... ... 0
0 ... ... 50.550 0.025 50.575 142000 0.575 0 0.575 ... ... 0
0 ... ... 48.650 0.025 48.675 144000 0.700 0 0.700 ... ... 0
0 ... ... 46.750 0.025 46.775 146000 0.825 0 0.825 ... ... 0
0 ... ... 44.900 0.025 44.925 148000 0.975 -0.025 1 ... ... 0
0 ... ... 43.075 0.025 43.100 150000 1.175 0 1.175 ... ... 0
0 ... ... 41.275 0.025 41.300 152000 1.375 -0.025 1.400 ... ... 0
0 ... ... 39.525 0 39.525 154000 1.600 -0.025 1.625 ... ... 0
0 ... ... 37.800 0 37.800 156000 1.875 -0.025 1.900 ... ... 0
0 ... ... 36.100 0.025 36.125 158000 2.175 0 2.175 ... ... 0
0 ... ... 34.450 0 34.450 160000 2.500 -0.025 2.525 ... ... 0
0 ... ... 32.825 0.025 32.850 162000 2.875 0 2.875 ... ... 0
0 ... ... 31.250 0.025 31.275 164000 3.275 0 3.275 ... ... 0
0 ... ... 29.725 0 29.725 166000 3.700 -0.025 3.725 ... ... 0
0 ... ... 28.225 0 28.225 168000 4.175 -0.025 4.200 ... ... 0
0 ... ... 26.775 0 26.775 170000 4.700 -0.025 4.725 ... ... 0
0 ... ... 25.375 0 25.375 172000 5.250 -0.025 5.275 ... ... 0
0 ... ... 24.025 0 24.025 174000 5.875 -0.025 5.900 ... ... 0
0 ... ... 22.700 0 22.700 176000 6.525 -0.025 6.550 ... ... 0
0 ... ... 21.425 0 21.425 178000 7.200 -0.025 7.225 ... ... 0
0 ... ... 20.200 0 20.200 180000 7.950 -0.025 7.975 ... ... 0
0 ... ... 19.025 0 19.025 182000 8.725 -0.050 8.775 ... ... 90
0 ... ... 17.900 0 17.900 184000 9.575 -0.025 9.600 ... ... 10
0 ... ... 16.825 0 16.825 186000 10.450 -0.025 10.475 ... ... 0
0 ... ... 15.800 -0.025 15.775 188000 11.375 -0.025 11.400 ... ... 1
0 ... ... 14.825 0 14.825 190000 12.375 -0.025 12.400 ... ... 0
0 ... ... 13.875 0 13.875 192000 13.400 -0.025 13.425 ... ... 0
70 ... ... 13 0 13 194000 14.475 -0.025 14.500 ... ... 0
0 ... ... 12.150 0.025 12.175 196000 15.600 0 15.600 ... ... 0
0 ... ... 11.350 0.025 11.375 198000 16.775 0 16.775 ... ... 0
0 ... ... 10.600 0.025 10.625 200000 17.975 0 17.975 ... ... 2
90 ... ... 9.875 0.025 9.900 202000 19.225 0 19.225 ... ... 0
10 ... ... 9.200 0.025 9.225 204000 20.525 0.025 20.500 ... ... 8
0 ... ... 8.550 0.050 8.600 206000 21.850 0.025 21.825 ... ... 0
0 ... ... 7.950 0.050 8 208000 23.200 0.025 23.175 ... ... 0
1 ... ... 7.400 0.050 7.450 210000 24.600 0.025 24.575 ... ... 0
0 ... ... 6.850 0.050 6.900 212000 26.050 0.050 26 ... ... 0
0 ... ... 6.350 0.075 6.425 214000 27.500 0.025 27.475 ... ... 0
0 ... ... 5.875 0.075 5.950 216000 29 0.025 28.975 ... ... 4
0 ... ... 5.450 0.050 5.500 218000 30.550 0.050 30.500 ... ... 6
8 ... ... 5.025 0.075 5.100 220000 32.100 0.050 32.050 ... ... 0
2 ... ... 4.650 0.075 4.725 222000 33.675 0.025 33.650 ... ... 5
0 ... ... 4.300 0.050 4.350 224000 35.300 0.050 35.250 ... ... 0
0 ... ... 3.950 0.075 4.025 226000 36.950 0.050 36.900 ... ... 0
0 ... ... 3.650 0.075 3.725 228000 38.600 0.050 38.550 ... ... 0
0 ... ... 3.350 0.075 3.425 230000 40.300 0.050 40.250 ... ... 0
0 ... ... 3.075 0.075 3.150 232000 42 0.050 41.950 ... ... 0
4 ... ... 2.825 0.075 2.900 234000 43.725 0.050 43.675 ... ... 0
0 ... ... 2.600 0.075 2.675 236000 45.475 0.050 45.425 ... ... 0
0 ... ... 2.400 0.050 2.450 238000 47.250 0.050 47.200 ... ... 0
0 ... ... 2.200 0.050 2.250 240000 49.025 0.025 49 ... ... 0
0 ... ... 2 0.075 2.075 242000 50.825 0.025 50.800 ... ... 0
5 ... ... 1.825 0.075 1.900 244000 52.650 0.025 52.625 ... ... 0
0 ... ... 1.675 0.050 1.725 246000 54.475 0.025 54.450 ... ... 0
0 ... ... 1.525 0.050 1.575 248000 56.325 0.025 56.300 ... ... 6
25 ... ... 1.400 0.050 1.450 250000 58.200 0.025 58.175 ... ... 0
0 ... ... 1.275 0.050 1.325 252000 60.075 0.025 60.050 ... ... 0
0 ... ... 1.175 0.025 1.200 254000 61.950 0 61.950 ... ... 0
0 ... ... 1.050 0.050 1.100 256000 63.850 0 63.850 ... ... 0
0 ... ... 0.975 0.025 1 258000 65.775 0 65.775 ... ... 0
0 ... ... 0.875 0.050 0.925 260000 67.700 0 67.700 ... ... 0
0 ... ... 0.800 0.025 0.825 262000 69.650 0 69.650 ... ... 0
0 ... ... 0.725 0.025 0.750 264000 71.600 0 71.600 ... ... 0
0 ... ... 0.650 0.050 0.700 266000 73.550 -0.025 73.575 ... ... 0
0 ... ... 0.600 0.025 0.625 268000 75.525 -0.025 75.550 ... ... 0
0 ... ... 0.550 0.025 0.575 270000 77.500 -0.025 77.525 ... ... 0
0 ... ... 0.500 0.025 0.525 272000 79.500 -0.025 79.525 ... ... 0
0 ... ... 0.450 0.025 0.475 274000 81.500 -0.025 81.525 ... ... 0
0 ... ... 0.400 0.025 0.425 276000 83.500 -0.025 83.525 ... ... 0
0 ... ... 0.375 0 0.375 278000 85.500 -0.025 85.525 ... ... 0
0 ... ... 0.325 0.025 0.350 280000 87.500 -0.025 87.525 ... ... 0
0 ... ... 0.300 0.025 0.325 282000 89.500 -0.025 89.525 ... ... 0
0 ... ... 0.275 0 0.275 284000 91.500 -0.025 91.525 ... ... 0
0 ... ... 0.250 0 0.250 286000 93.500 -0.025 93.525 ... ... 0
0 ... ... 0.225 0 0.225 288000 95.500 -0.025 95.525 ... ... 0
0 ... ... 0.200 0 0.200 290000 97.500 -0.025 97.525 ... ... 0
0 ... ... 0.175 0.025 0.200 292000 99.500 -0.025 99.525 ... ... 0
0 ... ... 0.150 0.025 0.175 294000 101.500 -0.025 101.525 ... ... 0
0 ... ... 0.150 0 0.150 296000 103.500 -0.025 103.525 ... ... 0
0 ... ... 0.125 0.025 0.150 298000 105.500 -0.025 105.525 ... ... 0
0 ... ... 0.125 0 0.125 300000 107.500 -0.025 107.525 ... ... 0
0 ... ... 0.100 0.025 0.125 302000 109.500 -0.025 109.525 ... ... 0
0 ... ... 0.100 0 0.100 304000 111.500 -0.025 111.525 ... ... 0
0 ... ... 0.075 0.025 0.100 306000 113.500 -0.025 113.525 ... ... 0
0 ... ... 0.075 0 0.075 308000 115.500 -0.025 115.525 ... ... 0
0 ... ... 0.075 0 0.075 310000 117.500 -0.025 117.525 ... ... 0
0 ... ... 0.075 0 0.075 312000 119.500 -0.025 119.525 ... ... 0
0 ... ... 0.050 0 0.050 314000 121.500 -0.025 121.525 ... ... 0
0 ... ... 0.050 0 0.050 316000 123.500 -0.025 123.525 ... ... 0
0 ... ... 0.050 0 0.050 318000 125.500 -0.025 125.525 ... ... 0
0 ... ... 0.050 0 0.050 320000 127.500 -0.025 127.525 ... ... 0
0 ... ... 0.050 0 0.050 322000 129.500 -0.025 129.525 ... ... 0
0 ... ... 0.025 0 0.025 324000 131.500 -0.025 131.525 ... ... 0
0 ... ... 0.025 0 0.025 326000 133.500 -0.025 133.525 ... ... 0
0 ... ... 0.025 0 0.025 328000 135.500 -0.025 135.525 ... ... 0
0 ... ... 0.025 0 0.025 330000 137.500 -0.025 137.525 ... ... 0
0 ... ... 0.025 0 0.025 332000 139.500 -0.025 139.525 ... ... 0
0 ... ... 0.025 0 0.025 334000 141.500 -0.025 141.525 ... ... 0
0 ... ... 0.025 0 0.025 336000 143.500 -0.025 143.525 ... ... 0
0 ... ... 0.025 0 0.025 338000 145.500 -0.025 145.525 ... ... 0
0 ... ... 0.025 0 0.025 340000 147.500 -0.025 147.525 ... ... 0
0 ... ... 0.025 0 0.025 342000 149.500 -0.025 149.525 ... ... 0
0 ... ... 0.013 0.013 0.025 344000 151.500 -0.025 151.525 ... ... 0
0 ... ... 0.013 0 0.013 346000 153.500 -0.025 153.525 ... ... 0
0 ... ... 0.013 0 0.013 348000 155.500 -0.025 155.525 ... ... 0
0 ... ... 0.013 0 0.013 350000 157.500 -0.025 157.525 ... ... 0
0 ... ... 0.013 0 0.013 352000 159.500 -0.025 159.525 ... ... 0
0 ... ... 0.013 0 0.013 354000 161.500 -0.025 161.525 ... ... 0
0 ... ... 0.013 0 0.013 356000 163.500 -0.025 163.525 ... ... 0
0 ... ... 0.013 0 0.013 358000 165.500 -0.025 165.525 ... ... 0
0 ... ... 0.013 0 0.013 360000 167.500 -0.025 167.525 ... ... 0
0 ... ... 0.013 0 0.013 362000 169.500 -0.025 169.525 ... ... 0
0 ... ... 0.013 0 0.013 364000 171.500 -0.025 171.525 ... ... 0
0 ... ... 0.013 0 0.013 366000 173.500 -0.025 173.525 ... ... 0
0 ... ... 0.013 0 0.013 368000 175.500 -0.025 175.525 ... ... 0
0 ... ... 0.013 0 0.013 370000 177.500 -0.025 177.525 ... ... 0
0 ... ... 0.013 0 0.013 372000 179.500 -0.025 179.525 ... ... 0
0 ... ... 0.013 0 0.013 374000 181.500 -0.025 181.525 ... ... 0
0 ... ... 0.013 0 0.013 376000 183.500 -0.025 183.525 ... ... 0
0 ... ... 0.013 0 0.013 378000 185.500 -0.025 185.525 ... ... 0
0 ... ... 0.013 0 0.013 380000 187.500 -0.025 187.525 ... ... 0
0 ... ... 0.013 0 0.013 382000 189.500 -0.025 189.525 ... ... 0
0 ... ... 0.013 0 0.013 384000 191.500 -0.025 191.525 ... ... 0
0 ... ... 0.013 0 0.013 386000 193.500 -0.025 193.525 ... ... 0
0 ... ... 0.013 0 0.013 388000 195.500 -0.025 195.525 ... ... 0
0 ... ... 0.013 0 0.013 390000 197.500 -0.025 197.525 ... ... 0
0 ... ... 0.013 0 0.013 392000 199.500 -0.025 199.525 ... ... 0
0 ... ... 0.013 0 0.013 394000 201.500 -0.025 201.525 ... ... 0
0 ... ... 0.013 0 0.013 396000 203.500 -0.025 203.525 ... ... 0
0 ... ... 0.013 0 0.013 398000 205.500 -0.025 205.525 ... ... 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.