DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 185
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 ... ... ... ... 97 88000 0.013 ... ... ... ... 0
0 ... ... 97.075 -2.075 95 90000 0.013 0 0.013 ... ... 0
0 ... ... 95.075 -2.075 93 92000 0.013 0 0.013 ... ... 0
0 ... ... 93.075 -2.075 91 94000 0.013 0 0.013 ... ... 0
0 ... ... 91.075 -2.075 89 96000 0.013 0 0.013 ... ... 0
0 ... ... 89.075 -2.075 87 98000 0.013 0 0.013 ... ... 0
0 ... ... 87.075 -2.075 85 100000 0.013 0 0.013 ... ... 0
0 ... ... 85.075 -2.075 83 102000 0.013 0 0.013 ... ... 0
0 ... ... 83.075 -2.075 81 104000 0.013 0 0.013 ... ... 0
0 ... ... 81.075 -2.075 79 106000 0.013 0 0.013 ... ... 0
0 ... ... 79.075 -2.075 77 108000 0.013 0 0.013 ... ... 0
0 ... ... 77.075 -2.075 75 110000 0.013 0 0.013 ... ... 0
0 ... ... 75.075 -2.075 73 112000 0.013 0 0.013 ... ... 0
0 ... ... 73.075 -2.075 71 114000 0.025 0.013 0.013 ... ... 0
0 ... ... 71.075 -2.075 69 116000 0.025 0 0.025 ... ... 0
0 ... ... 69.075 -2.075 67 118000 0.025 0 0.025 ... ... 0
0 ... ... 67.075 -2.075 65 120000 0.025 0 0.025 ... ... 0
0 ... ... 65.075 -2.075 63 122000 0.050 0 0.050 ... ... 0
0 ... ... 63.075 -2.075 61 124000 0.075 0.025 0.050 ... ... 0
0 ... ... 61.075 -2.075 59 126000 0.075 0 0.075 ... ... 0
0 ... ... 59.075 -2.075 57 128000 0.125 0.025 0.100 ... ... 0
0 ... ... 57.075 -2.075 55 130000 0.150 0.025 0.125 ... ... 0
0 ... ... 55.075 -2.075 53 132000 0.200 0.025 0.175 ... ... 0
0 ... ... 53.075 -2.075 51 134000 0.250 0.025 0.225 ... ... 0
0 ... ... 51.075 -2.075 49 136000 0.325 0.050 0.275 ... ... 0
0 ... ... 49.075 -2.050 47.025 138000 0.400 0.050 0.350 ... ... 0
0 ... ... 47.100 -2.025 45.075 140000 0.500 0.075 0.425 ... ... 0
0 ... ... 45.175 -2.025 43.150 142000 0.625 0.100 0.525 ... ... 0
0 ... ... 43.250 -1.975 41.275 144000 0.750 0.100 0.650 ... ... 0
0 ... ... 41.375 -1.975 39.400 146000 0.925 0.125 0.800 ... ... 0
0 ... ... 39.525 -1.925 37.600 148000 1.100 0.125 0.975 ... ... 0
0 ... ... 37.725 -1.925 35.800 150000 1.325 0.175 1.150 ... ... 0
0 ... ... 35.950 -1.900 34.050 152000 1.575 0.200 1.375 ... ... 0
0 ... ... 34.200 -1.850 32.350 154000 1.850 0.225 1.625 ... ... 0
0 ... ... 32.500 -1.825 30.675 156000 2.175 0.250 1.925 ... ... 0
0 ... ... 30.850 -1.800 29.050 158000 2.525 0.275 2.250 ... ... 0
0 ... ... 29.225 -1.750 27.475 160000 2.925 0.325 2.600 ... ... 0
0 ... ... 27.650 -1.700 25.950 162000 3.350 0.350 3 ... ... 0
0 ... ... 26.125 -1.675 24.450 164000 3.850 0.400 3.450 ... ... 0
0 ... ... 24.625 -1.600 23.025 166000 4.375 0.425 3.950 ... ... 0
0 ... ... 23.200 -1.575 21.625 168000 4.950 0.475 4.475 ... ... 0
0 ... ... 21.825 -1.525 20.300 170000 5.575 0.500 5.075 ... ... 0
0 ... ... 20.475 -1.475 19 172000 6.250 0.550 5.700 ... ... 0
0 ... ... 19.200 -1.425 17.775 174000 6.975 0.600 6.375 ... ... 0
0 ... ... 17.975 -1.375 16.600 176000 7.775 0.650 7.125 ... ... 0
0 ... ... 16.800 -1.325 15.475 178000 8.600 0.700 7.900 ... ... 0
0 ... ... 15.675 -1.275 14.400 180000 9.500 0.775 8.725 ... ... 0
0 ... ... 14.600 -1.225 13.375 182000 10.425 0.800 9.625 ... ... 90
0 ... ... 13.575 -1.175 12.400 184000 11.425 0.850 10.575 ... ... 10
0 ... ... 12.600 -1.100 11.500 186000 12.475 0.925 11.550 ... ... 0
0 ... ... 11.700 -1.075 10.625 188000 13.575 0.975 12.600 ... ... 1
0 ... ... 10.825 -1 9.825 190000 14.725 1.025 13.700 ... ... 0
0 ... ... 10 -0.950 9.050 192000 15.925 1.100 14.825 ... ... 0
70 ... ... 9.250 -0.925 8.325 194000 17.150 1.125 16.025 ... ... 0
0 ... ... 8.525 -0.850 7.675 196000 18.450 1.175 17.275 ... ... 0
0 ... ... 7.825 -0.775 7.050 198000 19.800 1.250 18.550 ... ... 0
73 ... ... 7.200 -0.750 6.450 200000 21.175 1.300 19.875 ... ... 2
90 ... ... 6.600 -0.675 5.925 202000 22.600 1.350 21.250 ... ... 0
11 ... ... 6.050 -0.625 5.425 204000 24.075 1.425 22.650 ... ... 8
0 ... ... 5.550 -0.600 4.950 206000 25.575 1.475 24.100 ... ... 0
0 ... ... 5.050 -0.525 4.525 208000 27.100 1.500 25.600 ... ... 0
1 ... ... 4.625 -0.500 4.125 210000 28.675 1.550 27.125 ... ... 0
0 ... ... 4.200 -0.425 3.775 212000 30.275 1.600 28.675 ... ... 0
0 ... ... 3.825 -0.400 3.425 214000 31.925 1.650 30.275 ... ... 0
0 ... ... 3.475 -0.350 3.125 216000 33.600 1.700 31.900 ... ... 4
0 ... ... 3.150 -0.300 2.850 218000 35.275 1.725 33.550 ... ... 6
8 ... ... 2.875 -0.300 2.575 220000 37 1.775 35.225 ... ... 0
2 ... ... 2.600 -0.250 2.350 222000 38.750 1.800 36.950 ... ... 5
0 ... ... 2.350 -0.225 2.125 224000 40.500 1.825 38.675 ... ... 0
0 ... ... 2.125 -0.200 1.925 226000 42.300 1.875 40.425 ... ... 0
0 ... ... 1.900 -0.150 1.750 228000 44.100 1.900 42.200 ... ... 0
0 ... ... 1.725 -0.150 1.575 230000 45.925 1.925 44 ... ... 0
0 ... ... 1.550 -0.125 1.425 232000 47.775 1.950 45.825 ... ... 0
4 ... ... 1.400 -0.100 1.300 234000 49.650 1.975 47.675 ... ... 0
0 ... ... 1.250 -0.075 1.175 236000 51.525 2 49.525 ... ... 0
0 ... ... 1.125 -0.075 1.050 238000 53.400 2 51.400 ... ... 0
0 ... ... 1 -0.050 0.950 240000 55.325 2.025 53.300 ... ... 0
0 ... ... 0.900 -0.025 0.875 242000 57.225 2.025 55.200 ... ... 0
5 ... ... 0.800 -0.025 0.775 244000 59.175 2.050 57.125 ... ... 0
0 ... ... 0.725 -0.025 0.700 246000 61.100 2.050 59.050 ... ... 0
0 ... ... 0.650 -0.025 0.625 248000 63.075 2.075 61 ... ... 6
25 ... ... 0.575 0 0.575 250000 65.025 2.050 62.975 ... ... 0
0 ... ... 0.500 0.025 0.525 252000 67 2.050 64.950 ... ... 0
0 ... ... 0.450 0 0.450 254000 69 2.075 66.925 ... ... 0
0 ... ... 0.400 0 0.400 256000 71 2.075 68.925 ... ... 0
0 ... ... 0.350 0.025 0.375 258000 73 2.075 70.925 ... ... 0
0 ... ... 0.325 0 0.325 260000 75 2.075 72.925 ... ... 0
0 ... ... 0.275 0.025 0.300 262000 77 2.075 74.925 ... ... 0
0 ... ... 0.250 0 0.250 264000 79 2.075 76.925 ... ... 0
0 ... ... 0.225 0 0.225 266000 81 2.075 78.925 ... ... 0
0 ... ... 0.200 0 0.200 268000 83 2.075 80.925 ... ... 0
0 ... ... 0.175 0 0.175 270000 85 2.075 82.925 ... ... 0
0 ... ... 0.150 0 0.150 272000 87 2.075 84.925 ... ... 0
0 ... ... 0.125 0.025 0.150 274000 89 2.075 86.925 ... ... 0
0 ... ... 0.125 0 0.125 276000 91 2.075 88.925 ... ... 0
0 ... ... 0.100 0.025 0.125 278000 93 2.075 90.925 ... ... 0
0 ... ... 0.100 0 0.100 280000 95 2.075 92.925 ... ... 0
0 ... ... 0.075 0.025 0.100 282000 97 2.075 94.925 ... ... 0
0 ... ... 0.075 0 0.075 284000 99 2.075 96.925 ... ... 0
0 ... ... 0.075 0 0.075 286000 101 2.075 98.925 ... ... 0
0 ... ... 0.050 0 0.050 288000 103 2.075 100.925 ... ... 0
0 ... ... 0.050 0 0.050 290000 105 2.075 102.925 ... ... 0
0 ... ... 0.050 0 0.050 292000 107 2.075 104.925 ... ... 0
0 ... ... 0.050 0 0.050 294000 109 2.075 106.925 ... ... 0
0 ... ... 0.025 0.025 0.050 296000 111 2.075 108.925 ... ... 0
0 ... ... 0.025 0 0.025 298000 113 2.075 110.925 ... ... 0
0 ... ... 0.025 0 0.025 300000 115 2.075 112.925 ... ... 0
0 ... ... 0.025 0 0.025 302000 117 2.075 114.925 ... ... 0
0 ... ... 0.025 0 0.025 304000 119 2.075 116.925 ... ... 0
0 ... ... 0.025 0 0.025 306000 121 2.075 118.925 ... ... 0
0 ... ... 0.025 0 0.025 308000 123 2.075 120.925 ... ... 0
0 ... ... 0.025 0 0.025 310000 125 2.075 122.925 ... ... 0
0 ... ... 0.013 0.013 0.025 312000 127 2.075 124.925 ... ... 0
0 ... ... 0.013 0.013 0.025 314000 129 2.075 126.925 ... ... 0
0 ... ... 0.013 0 0.013 316000 131 2.075 128.925 ... ... 0
0 ... ... 0.013 0 0.013 318000 133 2.075 130.925 ... ... 0
0 ... ... 0.013 0 0.013 320000 135 2.075 132.925 ... ... 0
0 ... ... 0.013 0 0.013 322000 137 2.075 134.925 ... ... 0
0 ... ... 0.013 0 0.013 324000 139 2.075 136.925 ... ... 0
0 ... ... 0.013 0 0.013 326000 141 2.075 138.925 ... ... 0
0 ... ... 0.013 0 0.013 328000 143 2.075 140.925 ... ... 0
0 ... ... 0.013 0 0.013 330000 145 2.075 142.925 ... ... 0
0 ... ... 0.013 0 0.013 332000 147 2.075 144.925 ... ... 0
0 ... ... 0.013 0 0.013 334000 149 2.075 146.925 ... ... 0
0 ... ... 0.013 0 0.013 336000 151 2.075 148.925 ... ... 0
0 ... ... 0.013 0 0.013 338000 153 2.075 150.925 ... ... 0
0 ... ... 0.013 0 0.013 340000 155 2.075 152.925 ... ... 0
0 ... ... 0.013 0 0.013 342000 157 2.075 154.925 ... ... 0
0 ... ... 0.013 0 0.013 344000 159 2.075 156.925 ... ... 0
0 ... ... 0.013 0 0.013 346000 161 2.075 158.925 ... ... 0
0 ... ... 0.013 0 0.013 348000 163 2.075 160.925 ... ... 0
0 ... ... 0.013 0 0.013 350000 165 2.075 162.925 ... ... 0
0 ... ... 0.013 0 0.013 352000 167 2.075 164.925 ... ... 0
0 ... ... 0.013 0 0.013 354000 169 2.075 166.925 ... ... 0
0 ... ... 0.013 0 0.013 356000 171 2.075 168.925 ... ... 0
0 ... ... 0.013 0 0.013 358000 173 2.075 170.925 ... ... 0
0 ... ... 0.013 0 0.013 360000 175 2.075 172.925 ... ... 0
0 ... ... 0.013 0 0.013 362000 177 2.075 174.925 ... ... 0
0 ... ... 0.013 0 0.013 364000 179 2.075 176.925 ... ... 0
0 ... ... 0.013 0 0.013 366000 181 2.075 178.925 ... ... 0
0 ... ... 0.013 0 0.013 368000 183 2.075 180.925 ... ... 0
0 ... ... 0.013 0 0.013 370000 185 2.075 182.925 ... ... 0
0 ... ... 0.013 0 0.013 372000 187 2.075 184.925 ... ... 0
0 ... ... 0.013 0 0.013 374000 189 2.075 186.925 ... ... 0
0 ... ... 0.013 0 0.013 376000 191 2.075 188.925 ... ... 0
0 ... ... 0.013 0 0.013 378000 193 2.075 190.925 ... ... 0
0 ... ... 0.013 0 0.013 380000 195 2.075 192.925 ... ... 0
0 ... ... 0.013 0 0.013 382000 197 2.075 194.925 ... ... 0
0 ... ... 0.013 0 0.013 384000 199 2.075 196.925 ... ... 0
0 ... ... 0.013 0 0.013 386000 201 2.075 198.925 ... ... 0
0 ... ... 0.013 0 0.013 388000 203 2.075 200.925 ... ... 0
0 ... ... 0.013 0 0.013 390000 205 2.075 202.925 ... ... 0
0 ... ... 0.013 0 0.013 392000 207 2.075 204.925 ... ... 0
0 ... ... 0.013 0 0.013 394000 209 2.075 206.925 ... ... 0
0 ... ... 0.013 0 0.013 396000 211 2.075 208.925 ... ... 0
0 ... ... 0.013 0 0.013 398000 213 2.075 210.925 ... ... 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.