DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 190
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 ... ... 100.500 -2.500 98 92000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 -2.500 96 94000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 -2.500 94 96000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 -2.500 92 98000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 -2.500 90 100000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 -2.500 88 102000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 -2.500 86 104000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 -2.500 84 106000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 -2.500 82 108000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 -2.500 80 110000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 -2.500 78 112000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 -2.500 76 114000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 -2.500 74 116000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 -2.500 72 118000 0.025 0.013 0.013 ... ... 0
0 ... ... 72.500 -2.500 70 120000 0.025 0 0.025 ... ... 0
0 ... ... 70.500 -2.500 68 122000 0.025 0 0.025 ... ... 0
0 ... ... 68.500 -2.500 66 124000 0.050 0.025 0.025 ... ... 0
0 ... ... 66.500 -2.500 64 126000 0.050 0.025 0.025 ... ... 0
0 ... ... 64.500 -2.500 62 128000 0.075 0.025 0.050 ... ... 0
0 ... ... 62.500 -2.500 60 130000 0.100 0.025 0.075 ... ... 0
0 ... ... 60.500 -2.500 58 132000 0.125 0.025 0.100 ... ... 0
0 ... ... 58.500 -2.500 56 134000 0.175 0.050 0.125 ... ... 0
0 ... ... 56.500 -2.500 54 136000 0.225 0.075 0.150 ... ... 0
0 ... ... 54.500 -2.500 52 138000 0.275 0.075 0.200 ... ... 0
0 ... ... 52.500 -2.500 50 140000 0.350 0.100 0.250 ... ... 0
0 ... ... 50.500 -2.475 48.025 142000 0.450 0.125 0.325 ... ... 0
0 ... ... 48.525 -2.425 46.100 144000 0.550 0.150 0.400 ... ... 0
0 ... ... 46.550 -2.375 44.175 146000 0.675 0.175 0.500 ... ... 0
0 ... ... 44.625 -2.325 42.300 148000 0.825 0.225 0.600 ... ... 0
0 ... ... 42.750 -2.300 40.450 150000 0.975 0.225 0.750 ... ... 0
0 ... ... 40.875 -2.225 38.650 152000 1.175 0.275 0.900 ... ... 0
0 ... ... 39.050 -2.175 36.875 154000 1.400 0.325 1.075 ... ... 0
0 ... ... 37.250 -2.125 35.125 156000 1.650 0.375 1.275 ... ... 0
0 ... ... 35.500 -2.075 33.425 158000 1.925 0.400 1.525 ... ... 0
0 ... ... 33.775 -2.025 31.750 160000 2.250 0.475 1.775 ... ... 0
0 ... ... 32.100 -1.975 30.125 162000 2.600 0.525 2.075 ... ... 0
0 ... ... 30.450 -1.900 28.550 164000 3 0.575 2.425 ... ... 0
0 ... ... 28.850 -1.850 27 166000 3.425 0.625 2.800 ... ... 0
0 ... ... 27.300 -1.775 25.525 168000 3.925 0.700 3.225 ... ... 0
0 ... ... 25.775 -1.700 24.075 170000 4.450 0.775 3.675 ... ... 0
0 ... ... 24.325 -1.650 22.675 172000 5 0.800 4.200 ... ... 0
0 ... ... 22.900 -1.575 21.325 174000 5.625 0.875 4.750 ... ... 0
0 ... ... 21.525 -1.500 20.025 176000 6.300 0.950 5.350 ... ... 0
0 ... ... 20.225 -1.450 18.775 178000 7.025 1.025 6 ... ... 0
0 ... ... 18.950 -1.350 17.600 180000 7.775 1.075 6.700 ... ... 0
0 ... ... 17.750 -1.300 16.450 182000 8.600 1.150 7.450 ... ... 90
0 ... ... 16.575 -1.225 15.350 184000 9.475 1.225 8.250 ... ... 10
0 ... ... 15.475 -1.150 14.325 186000 10.400 1.300 9.100 ... ... 0
0 ... ... 14.425 -1.100 13.325 188000 11.375 1.375 10 ... ... 1
0 ... ... 13.425 -1.025 12.400 190000 12.400 1.425 10.975 ... ... 0
0 ... ... 12.500 -0.975 11.525 192000 13.475 1.475 12 ... ... 0
70 ... ... 11.600 -0.925 10.675 194000 14.600 1.525 13.075 ... ... 0
0 ... ... 10.750 -0.875 9.875 196000 15.775 1.575 14.200 ... ... 0
0 ... ... 9.975 -0.850 9.125 198000 16.975 1.625 15.350 ... ... 0
30 ... ... 9.225 -0.800 8.425 200000 18.225 1.650 16.575 ... ... 2
90 ... ... 8.525 -0.750 7.775 202000 19.525 1.700 17.825 ... ... 0
10 ... ... 7.875 -0.725 7.150 204000 20.875 1.725 19.150 ... ... 8
0 ... ... 7.250 -0.675 6.575 206000 22.275 1.775 20.500 ... ... 0
0 ... ... 6.675 -0.650 6.025 208000 23.700 1.825 21.875 ... ... 0
1 ... ... 6.125 -0.600 5.525 210000 25.150 1.850 23.300 ... ... 0
0 ... ... 5.625 -0.575 5.050 212000 26.650 1.875 24.775 ... ... 0
0 ... ... 5.175 -0.550 4.625 214000 28.175 1.900 26.275 ... ... 0
0 ... ... 4.725 -0.500 4.225 216000 29.750 1.950 27.800 ... ... 4
0 ... ... 4.325 -0.475 3.850 218000 31.350 1.975 29.375 ... ... 6
8 ... ... 3.950 -0.450 3.500 220000 32.975 2 30.975 ... ... 0
2 ... ... 3.625 -0.450 3.175 222000 34.625 2.025 32.600 ... ... 5
0 ... ... 3.300 -0.400 2.900 224000 36.325 2.075 34.250 ... ... 0
0 ... ... 3 -0.375 2.625 226000 38.025 2.100 35.925 ... ... 0
0 ... ... 2.725 -0.350 2.375 228000 39.775 2.125 37.650 ... ... 0
0 ... ... 2.500 -0.350 2.150 230000 41.525 2.150 39.375 ... ... 0
0 ... ... 2.250 -0.300 1.950 232000 43.300 2.175 41.125 ... ... 0
4 ... ... 2.050 -0.300 1.750 234000 45.100 2.200 42.900 ... ... 0
0 ... ... 1.850 -0.275 1.575 236000 46.925 2.225 44.700 ... ... 0
0 ... ... 1.675 -0.250 1.425 238000 48.775 2.250 46.525 ... ... 0
0 ... ... 1.525 -0.250 1.275 240000 50.625 2.275 48.350 ... ... 0
0 ... ... 1.375 -0.225 1.150 242000 52.500 2.300 50.200 ... ... 0
5 ... ... 1.250 -0.200 1.050 244000 54.375 2.300 52.075 ... ... 0
0 ... ... 1.125 -0.200 0.925 246000 56.300 2.350 53.950 ... ... 0
0 ... ... 1.025 -0.175 0.850 248000 58.200 2.350 55.850 ... ... 6
25 ... ... 0.925 -0.175 0.750 250000 60.150 2.375 57.775 ... ... 0
0 ... ... 0.825 -0.150 0.675 252000 62.100 2.400 59.700 ... ... 0
0 ... ... 0.750 -0.150 0.600 254000 64.050 2.425 61.625 ... ... 0
0 ... ... 0.650 -0.100 0.550 256000 66.025 2.450 63.575 ... ... 0
0 ... ... 0.600 -0.125 0.475 258000 68 2.450 65.550 ... ... 0
0 ... ... 0.525 -0.100 0.425 260000 70 2.475 67.525 ... ... 0
0 ... ... 0.475 -0.100 0.375 262000 72 2.500 69.500 ... ... 0
0 ... ... 0.425 -0.075 0.350 264000 74 2.500 71.500 ... ... 0
0 ... ... 0.375 -0.075 0.300 266000 76 2.500 73.500 ... ... 0
0 ... ... 0.350 -0.075 0.275 268000 78 2.500 75.500 ... ... 0
0 ... ... 0.300 -0.050 0.250 270000 80 2.500 77.500 ... ... 0
0 ... ... 0.275 -0.050 0.225 272000 82 2.500 79.500 ... ... 0
0 ... ... 0.250 -0.050 0.200 274000 84 2.500 81.500 ... ... 0
0 ... ... 0.225 -0.050 0.175 276000 86 2.500 83.500 ... ... 0
0 ... ... 0.200 -0.050 0.150 278000 88 2.500 85.500 ... ... 0
0 ... ... 0.175 -0.050 0.125 280000 90 2.500 87.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 282000 92 2.500 89.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 284000 94 2.500 91.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 286000 96 2.500 93.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 288000 98 2.500 95.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 290000 100 2.500 97.500 ... ... 0
0 ... ... 0.075 0 0.075 292000 102 2.500 99.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 294000 104 2.500 101.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 296000 106 2.500 103.500 ... ... 0
0 ... ... 0.050 0 0.050 298000 108 2.500 105.500 ... ... 0
0 ... ... 0.050 0 0.050 300000 110 2.500 107.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 302000 112 2.500 109.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 304000 114 2.500 111.500 ... ... 0
0 ... ... 0.025 0 0.025 306000 116 2.500 113.500 ... ... 0
0 ... ... 0.025 0 0.025 308000 118 2.500 115.500 ... ... 0
0 ... ... 0.025 0 0.025 310000 120 2.500 117.500 ... ... 0
0 ... ... 0.025 0 0.025 312000 122 2.500 119.500 ... ... 0
0 ... ... 0.025 0 0.025 314000 124 2.500 121.500 ... ... 0
0 ... ... 0.025 0 0.025 316000 126 2.500 123.500 ... ... 0
0 ... ... 0.025 0 0.025 318000 128 2.500 125.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 320000 130 2.500 127.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 322000 132 2.500 129.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 134 2.500 131.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 136 2.500 133.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 138 2.500 135.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 140 2.500 137.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 142 2.500 139.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 144 2.500 141.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 146 2.500 143.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 148 2.500 145.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 150 2.500 147.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 152 2.500 149.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 154 2.500 151.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 156 2.500 153.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 158 2.500 155.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 160 2.500 157.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 162 2.500 159.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 164 2.500 161.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 166 2.500 163.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 168 2.500 165.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 170 2.500 167.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 172 2.500 169.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 174 2.500 171.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 176 2.500 173.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 178 2.500 175.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 180 2.500 177.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 182 2.500 179.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 184 2.500 181.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 186 2.500 183.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 188 2.500 185.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 190 2.500 187.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 192 2.500 189.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 194 2.500 191.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 196 2.500 193.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 198 2.500 195.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 200 2.500 197.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 202 2.500 199.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 204 2.500 201.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 206 2.500 203.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 208 2.500 205.500 ... ... 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.