DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 189.400
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 ... ... ... ... 99.400 90000 0.013 ... ... ... ... 0
0 ... ... 98 -0.600 97.400 92000 0.013 0 0.013 ... ... 0
0 ... ... 96 -0.600 95.400 94000 0.013 0 0.013 ... ... 0
0 ... ... 94 -0.600 93.400 96000 0.013 0 0.013 ... ... 0
0 ... ... 92 -0.600 91.400 98000 0.013 0 0.013 ... ... 0
0 ... ... 90 -0.600 89.400 100000 0.013 0 0.013 ... ... 0
0 ... ... 88 -0.600 87.400 102000 0.013 0 0.013 ... ... 0
0 ... ... 86 -0.600 85.400 104000 0.013 0 0.013 ... ... 0
0 ... ... 84 -0.600 83.400 106000 0.013 0 0.013 ... ... 0
0 ... ... 82 -0.600 81.400 108000 0.013 0 0.013 ... ... 0
0 ... ... 80 -0.600 79.400 110000 0.013 0 0.013 ... ... 0
0 ... ... 78 -0.600 77.400 112000 0.013 0 0.013 ... ... 0
0 ... ... 76 -0.600 75.400 114000 0.013 0 0.013 ... ... 0
0 ... ... 74 -0.600 73.400 116000 0.013 0 0.013 ... ... 0
0 ... ... 72 -0.600 71.400 118000 0.025 0 0.025 ... ... 0
0 ... ... 70 -0.600 69.400 120000 0.025 0 0.025 ... ... 0
0 ... ... 68 -0.600 67.400 122000 0.025 0 0.025 ... ... 0
0 ... ... 66 -0.600 65.400 124000 0.050 0 0.050 ... ... 0
0 ... ... 64 -0.600 63.400 126000 0.050 0 0.050 ... ... 0
0 ... ... 62 -0.600 61.400 128000 0.075 0 0.075 ... ... 0
0 ... ... 60 -0.600 59.400 130000 0.100 0 0.100 ... ... 0
0 ... ... 58 -0.600 57.400 132000 0.150 0.025 0.125 ... ... 0
0 ... ... 56 -0.600 55.400 134000 0.175 0 0.175 ... ... 0
0 ... ... 54 -0.600 53.400 136000 0.225 0 0.225 ... ... 0
0 ... ... 52 -0.600 51.400 138000 0.300 0.025 0.275 ... ... 0
0 ... ... 50 -0.600 49.400 140000 0.375 0.025 0.350 ... ... 0
0 ... ... 48.025 -0.575 47.450 142000 0.450 0 0.450 ... ... 0
0 ... ... 46.100 -0.600 45.500 144000 0.575 0.025 0.550 ... ... 0
0 ... ... 44.175 -0.575 43.600 146000 0.700 0.025 0.675 ... ... 0
0 ... ... 42.300 -0.575 41.725 148000 0.850 0.025 0.825 ... ... 0
0 ... ... 40.450 -0.550 39.900 150000 1.025 0.050 0.975 ... ... 0
0 ... ... 38.650 -0.575 38.075 152000 1.200 0.025 1.175 ... ... 0
0 ... ... 36.875 -0.575 36.300 154000 1.450 0.050 1.400 ... ... 0
0 ... ... 35.125 -0.550 34.575 156000 1.700 0.050 1.650 ... ... 0
0 ... ... 33.425 -0.550 32.875 158000 2 0.075 1.925 ... ... 0
0 ... ... 31.750 -0.525 31.225 160000 2.325 0.075 2.250 ... ... 0
0 ... ... 30.125 -0.525 29.600 162000 2.675 0.075 2.600 ... ... 0
0 ... ... 28.550 -0.500 28.050 164000 3.075 0.075 3 ... ... 0
0 ... ... 27 -0.500 26.500 166000 3.525 0.100 3.425 ... ... 0
0 ... ... 25.525 -0.500 25.025 168000 4.025 0.100 3.925 ... ... 0
0 ... ... 24.075 -0.475 23.600 170000 4.550 0.100 4.450 ... ... 0
0 ... ... 22.675 -0.450 22.225 172000 5.150 0.150 5 ... ... 0
0 ... ... 21.325 -0.450 20.875 174000 5.775 0.150 5.625 ... ... 0
0 ... ... 20.025 -0.425 19.600 176000 6.450 0.150 6.300 ... ... 0
0 ... ... 18.775 -0.400 18.375 178000 7.200 0.175 7.025 ... ... 0
0 ... ... 17.600 -0.425 17.175 180000 7.975 0.200 7.775 ... ... 0
0 ... ... 16.450 -0.400 16.050 182000 8.800 0.200 8.600 ... ... 90
0 ... ... 15.350 -0.375 14.975 184000 9.675 0.200 9.475 ... ... 10
0 ... ... 14.325 -0.375 13.950 186000 10.625 0.225 10.400 ... ... 0
0 ... ... 13.325 -0.350 12.975 188000 11.600 0.225 11.375 ... ... 1
0 ... ... 12.400 -0.350 12.050 190000 12.650 0.250 12.400 ... ... 0
0 ... ... 11.525 -0.350 11.175 192000 13.725 0.250 13.475 ... ... 0
70 ... ... 10.675 -0.325 10.350 194000 14.850 0.250 14.600 ... ... 0
0 ... ... 9.875 -0.300 9.575 196000 16.050 0.275 15.775 ... ... 0
0 ... ... 9.125 -0.300 8.825 198000 17.275 0.300 16.975 ... ... 0
30 ... ... 8.425 -0.275 8.150 200000 18.550 0.325 18.225 ... ... 2
90 ... ... 7.775 -0.275 7.500 202000 19.850 0.325 19.525 ... ... 0
10 ... ... 7.150 -0.250 6.900 204000 21.225 0.350 20.875 ... ... 8
0 ... ... 6.575 -0.250 6.325 206000 22.625 0.350 22.275 ... ... 0
0 ... ... 6.025 -0.225 5.800 208000 24.050 0.350 23.700 ... ... 0
1 ... ... 5.525 -0.200 5.325 210000 25.525 0.375 25.150 ... ... 0
0 ... ... 5.050 -0.200 4.850 212000 27.050 0.400 26.650 ... ... 0
0 ... ... 4.625 -0.175 4.450 214000 28.600 0.425 28.175 ... ... 0
0 ... ... 4.225 -0.175 4.050 216000 30.175 0.425 29.750 ... ... 4
0 ... ... 3.850 -0.150 3.700 218000 31.775 0.425 31.350 ... ... 6
8 ... ... 3.500 -0.150 3.350 220000 33.425 0.450 32.975 ... ... 0
2 ... ... 3.175 -0.125 3.050 222000 35.100 0.475 34.625 ... ... 5
0 ... ... 2.900 -0.125 2.775 224000 36.800 0.475 36.325 ... ... 0
0 ... ... 2.625 -0.125 2.500 226000 38.500 0.475 38.025 ... ... 0
0 ... ... 2.375 -0.100 2.275 228000 40.250 0.475 39.775 ... ... 0
0 ... ... 2.150 -0.100 2.050 230000 42.025 0.500 41.525 ... ... 0
0 ... ... 1.950 -0.100 1.850 232000 43.825 0.525 43.300 ... ... 0
4 ... ... 1.750 -0.075 1.675 234000 45.625 0.525 45.100 ... ... 0
0 ... ... 1.575 -0.075 1.500 236000 47.450 0.525 46.925 ... ... 0
0 ... ... 1.425 -0.075 1.350 238000 49.300 0.525 48.775 ... ... 0
0 ... ... 1.275 -0.050 1.225 240000 51.175 0.550 50.625 ... ... 0
0 ... ... 1.150 -0.050 1.100 242000 53.050 0.550 52.500 ... ... 0
5 ... ... 1.050 -0.050 1 244000 54.950 0.575 54.375 ... ... 0
0 ... ... 0.925 -0.050 0.875 246000 56.850 0.550 56.300 ... ... 0
0 ... ... 0.850 -0.050 0.800 248000 58.775 0.575 58.200 ... ... 6
25 ... ... 0.750 -0.050 0.700 250000 60.725 0.575 60.150 ... ... 0
0 ... ... 0.675 -0.050 0.625 252000 62.675 0.575 62.100 ... ... 0
0 ... ... 0.600 -0.025 0.575 254000 64.625 0.575 64.050 ... ... 0
0 ... ... 0.550 -0.050 0.500 256000 66.600 0.575 66.025 ... ... 0
0 ... ... 0.475 -0.025 0.450 258000 68.600 0.600 68 ... ... 0
0 ... ... 0.425 -0.025 0.400 260000 70.600 0.600 70 ... ... 0
0 ... ... 0.375 -0.025 0.350 262000 72.600 0.600 72 ... ... 0
0 ... ... 0.350 -0.025 0.325 264000 74.600 0.600 74 ... ... 0
0 ... ... 0.300 -0.025 0.275 266000 76.600 0.600 76 ... ... 0
0 ... ... 0.275 -0.025 0.250 268000 78.600 0.600 78 ... ... 0
0 ... ... 0.250 -0.025 0.225 270000 80.600 0.600 80 ... ... 0
0 ... ... 0.225 -0.025 0.200 272000 82.600 0.600 82 ... ... 0
0 ... ... 0.200 -0.025 0.175 274000 84.600 0.600 84 ... ... 0
0 ... ... 0.175 -0.025 0.150 276000 86.600 0.600 86 ... ... 0
0 ... ... 0.150 0 0.150 278000 88.600 0.600 88 ... ... 0
0 ... ... 0.125 0 0.125 280000 90.600 0.600 90 ... ... 0
0 ... ... 0.125 -0.025 0.100 282000 92.600 0.600 92 ... ... 0
0 ... ... 0.100 0 0.100 284000 94.600 0.600 94 ... ... 0
0 ... ... 0.100 -0.025 0.075 286000 96.600 0.600 96 ... ... 0
0 ... ... 0.075 0 0.075 288000 98.600 0.600 98 ... ... 0
0 ... ... 0.075 0 0.075 290000 100.600 0.600 100 ... ... 0
0 ... ... 0.075 -0.025 0.050 292000 102.600 0.600 102 ... ... 0
0 ... ... 0.050 0 0.050 294000 104.600 0.600 104 ... ... 0
0 ... ... 0.050 0 0.050 296000 106.600 0.600 106 ... ... 0
0 ... ... 0.050 0 0.050 298000 108.600 0.600 108 ... ... 0
0 ... ... 0.050 -0.025 0.025 300000 110.600 0.600 110 ... ... 0
0 ... ... 0.025 0 0.025 302000 112.600 0.600 112 ... ... 0
0 ... ... 0.025 0 0.025 304000 114.600 0.600 114 ... ... 0
0 ... ... 0.025 0 0.025 306000 116.600 0.600 116 ... ... 0
0 ... ... 0.025 0 0.025 308000 118.600 0.600 118 ... ... 0
0 ... ... 0.025 0 0.025 310000 120.600 0.600 120 ... ... 0
0 ... ... 0.025 0 0.025 312000 122.600 0.600 122 ... ... 0
0 ... ... 0.025 0 0.025 314000 124.600 0.600 124 ... ... 0
0 ... ... 0.025 0 0.025 316000 126.600 0.600 126 ... ... 0
0 ... ... 0.025 -0.013 0.013 318000 128.600 0.600 128 ... ... 0
0 ... ... 0.013 0 0.013 320000 130.600 0.600 130 ... ... 0
0 ... ... 0.013 0 0.013 322000 132.600 0.600 132 ... ... 0
0 ... ... 0.013 0 0.013 324000 134.600 0.600 134 ... ... 0
0 ... ... 0.013 0 0.013 326000 136.600 0.600 136 ... ... 0
0 ... ... 0.013 0 0.013 328000 138.600 0.600 138 ... ... 0
0 ... ... 0.013 0 0.013 330000 140.600 0.600 140 ... ... 0
0 ... ... 0.013 0 0.013 332000 142.600 0.600 142 ... ... 0
0 ... ... 0.013 0 0.013 334000 144.600 0.600 144 ... ... 0
0 ... ... 0.013 0 0.013 336000 146.600 0.600 146 ... ... 0
0 ... ... 0.013 0 0.013 338000 148.600 0.600 148 ... ... 0
0 ... ... 0.013 0 0.013 340000 150.600 0.600 150 ... ... 0
0 ... ... 0.013 0 0.013 342000 152.600 0.600 152 ... ... 0
0 ... ... 0.013 0 0.013 344000 154.600 0.600 154 ... ... 0
0 ... ... 0.013 0 0.013 346000 156.600 0.600 156 ... ... 0
0 ... ... 0.013 0 0.013 348000 158.600 0.600 158 ... ... 0
0 ... ... 0.013 0 0.013 350000 160.600 0.600 160 ... ... 0
0 ... ... 0.013 0 0.013 352000 162.600 0.600 162 ... ... 0
0 ... ... 0.013 0 0.013 354000 164.600 0.600 164 ... ... 0
0 ... ... 0.013 0 0.013 356000 166.600 0.600 166 ... ... 0
0 ... ... 0.013 0 0.013 358000 168.600 0.600 168 ... ... 0
0 ... ... 0.013 0 0.013 360000 170.600 0.600 170 ... ... 0
0 ... ... 0.013 0 0.013 362000 172.600 0.600 172 ... ... 0
0 ... ... 0.013 0 0.013 364000 174.600 0.600 174 ... ... 0
0 ... ... 0.013 0 0.013 366000 176.600 0.600 176 ... ... 0
0 ... ... 0.013 0 0.013 368000 178.600 0.600 178 ... ... 0
0 ... ... 0.013 0 0.013 370000 180.600 0.600 180 ... ... 0
0 ... ... 0.013 0 0.013 372000 182.600 0.600 182 ... ... 0
0 ... ... 0.013 0 0.013 374000 184.600 0.600 184 ... ... 0
0 ... ... 0.013 0 0.013 376000 186.600 0.600 186 ... ... 0
0 ... ... 0.013 0 0.013 378000 188.600 0.600 188 ... ... 0
0 ... ... 0.013 0 0.013 380000 190.600 0.600 190 ... ... 0
0 ... ... 0.013 0 0.013 382000 192.600 0.600 192 ... ... 0
0 ... ... 0.013 0 0.013 384000 194.600 0.600 194 ... ... 0
0 ... ... 0.013 0 0.013 386000 196.600 0.600 196 ... ... 0
0 ... ... 0.013 0 0.013 388000 198.600 0.600 198 ... ... 0
0 ... ... 0.013 0 0.013 390000 200.600 0.600 200 ... ... 0
0 ... ... 0.013 0 0.013 392000 202.600 0.600 202 ... ... 0
0 ... ... 0.013 0 0.013 394000 204.600 0.600 204 ... ... 0
0 ... ... 0.013 0 0.013 396000 206.600 0.600 206 ... ... 0
0 ... ... 0.013 0 0.013 398000 208.600 0.600 208 ... ... 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.