DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.900
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 4.900 120.900 84000 0.013 0 0.013 ... ... 0
0 ... ... 114 4.900 118.900 86000 0.013 0 0.013 ... ... 0
0 ... ... 112 4.900 116.900 88000 0.013 0 0.013 ... ... 0
0 ... ... 110 4.900 114.900 90000 0.013 0 0.013 ... ... 0
0 ... ... 108 4.900 112.900 92000 0.013 0 0.013 ... ... 0
0 ... ... 106 4.900 110.900 94000 0.013 0 0.013 ... ... 0
0 ... ... 104 4.900 108.900 96000 0.013 0 0.013 ... ... 0
0 ... ... 102 4.900 106.900 98000 0.013 0 0.013 ... ... 0
0 ... ... 100 4.900 104.900 100000 0.013 0 0.013 ... ... 0
0 ... ... 98 4.900 102.900 102000 0.013 0 0.013 ... ... 0
0 ... ... 96 4.900 100.900 104000 0.013 0 0.013 ... ... 0
0 ... ... 94 4.900 98.900 106000 0.013 0 0.013 ... ... 0
0 ... ... 92 4.900 96.900 108000 0.013 0 0.013 ... ... 0
0 ... ... 90 4.900 94.900 110000 0.013 0 0.013 ... ... 0
0 ... ... 88 4.900 92.900 112000 0.013 0 0.013 ... ... 0
0 ... ... 86 4.900 90.900 114000 0.013 0 0.013 ... ... 0
0 ... ... 84 4.900 88.900 116000 0.013 0 0.013 ... ... 0
0 ... ... 82 4.900 86.900 118000 0.013 0 0.013 ... ... 0
0 ... ... 80 4.900 84.900 120000 0.013 -0.013 0.025 ... ... 0
0 ... ... 78 4.900 82.900 122000 0.013 -0.013 0.025 ... ... 0
0 ... ... 76 4.900 80.900 124000 0.025 0 0.025 ... ... 0
0 ... ... 74 4.900 78.900 126000 0.025 0 0.025 ... ... 0
0 ... ... 72 4.900 76.900 128000 0.025 -0.025 0.050 ... ... 0
0 ... ... 70 4.900 74.900 130000 0.025 -0.050 0.075 ... ... 0
0 ... ... 68 4.900 72.900 132000 0.050 -0.025 0.075 ... ... 0
0 ... ... 66 4.900 70.900 134000 0.075 -0.025 0.100 ... ... 0
0 ... ... 64 4.900 68.900 136000 0.075 -0.050 0.125 ... ... 0
0 ... ... 62 4.900 66.900 138000 0.100 -0.075 0.175 ... ... 0
0 ... ... 60 4.900 64.900 140000 0.125 -0.100 0.225 ... ... 0
0 ... ... 58 4.900 62.900 142000 0.175 -0.100 0.275 ... ... 0
0 ... ... 56 4.900 60.900 144000 0.225 -0.125 0.350 ... ... 0
0 ... ... 54.025 4.875 58.900 146000 0.275 -0.150 0.425 ... ... 0
0 ... ... 52.050 4.850 56.900 148000 0.325 -0.175 0.500 ... ... 0
0 ... ... 50.125 4.775 54.900 150000 0.400 -0.225 0.625 ... ... 0
0 ... ... 48.225 4.725 52.950 152000 0.500 -0.250 0.750 ... ... 0
0 ... ... 46.350 4.675 51.025 154000 0.600 -0.300 0.900 ... ... 0
0 ... ... 44.500 4.600 49.100 156000 0.725 -0.325 1.050 ... ... 0
0 ... ... 42.700 4.525 47.225 158000 0.875 -0.375 1.250 ... ... 0
0 ... ... 40.900 4.475 45.375 160000 1.025 -0.450 1.475 ... ... 0
0 ... ... 39.150 4.400 43.550 162000 1.225 -0.475 1.700 ... ... 0
0 ... ... 37.425 4.325 41.750 164000 1.425 -0.550 1.975 ... ... 0
0 ... ... 35.750 4.250 40 166000 1.650 -0.625 2.275 ... ... 0
0 ... ... 34.100 4.175 38.275 168000 1.925 -0.700 2.625 ... ... 0
0 ... ... 32.425 4.100 36.525 170000 2.150 -0.775 2.925 ... ... 0
0 ... ... 30.800 4 34.800 172000 2.425 -0.825 3.250 ... ... 0
0 ... ... 29.200 3.925 33.125 174000 2.725 -0.925 3.650 ... ... 0
0 ... ... 27.700 3.825 31.525 176000 3.125 -1 4.125 ... ... 0
0 ... ... 26.325 3.725 30.050 178000 3.600 -1.100 4.700 ... ... 0
0 ... ... 25.075 3.600 28.675 180000 4.200 -1.225 5.425 ... ... 0
0 ... ... 23.975 3.475 27.450 182000 4.950 -1.350 6.300 ... ... 90
0 ... ... 23 3.350 26.350 184000 5.825 -1.475 7.300 ... ... 10
0 ... ... 22.150 3.225 25.375 186000 6.800 -1.600 8.400 ... ... 0
0 ... ... 21.325 3.100 24.425 188000 7.850 -1.700 9.550 ... ... 1
0 ... ... 20.525 3 23.525 190000 8.900 -1.825 10.725 ... ... 0
0 ... ... 19.675 2.875 22.550 192000 9.900 -1.925 11.825 ... ... 50
71 ... ... 18.725 2.800 21.525 194000 10.825 -2.025 12.850 ... ... 0
0 ... ... 17.700 2.675 20.375 196000 11.650 -2.125 13.775 ... ... 0
0 ... ... 16.600 2.600 19.200 198000 12.425 -2.225 14.650 ... ... 0
73 ... ... 15.450 2.500 17.950 200000 13.150 -2.300 15.450 ... ... 2
90 ... ... 14.275 2.400 16.675 202000 13.825 -2.425 16.250 ... ... 0
11 ... ... 13.125 2.275 15.400 204000 14.525 -2.525 17.050 ... ... 8
0 ... ... 11.975 2.175 14.150 206000 15.225 -2.625 17.850 ... ... 0
0 ... ... 10.875 2.075 12.950 208000 15.975 -2.750 18.725 ... ... 0
1 ... ... 9.850 1.950 11.800 210000 16.800 -2.850 19.650 ... ... 0
0 ... ... 8.925 1.850 10.775 212000 17.725 -2.975 20.700 ... ... 50
0 ... ... 8.125 1.725 9.850 214000 18.775 -3.075 21.850 ... ... 0
0 ... ... 7.400 1.650 9.050 216000 19.925 -3.200 23.125 ... ... 4
0 ... ... 6.800 1.525 8.325 218000 21.200 -3.275 24.475 ... ... 6
8 ... ... 6.275 1.425 7.700 220000 22.525 -3.375 25.900 ... ... 0
2 ... ... 5.800 1.350 7.150 222000 23.925 -3.475 27.400 ... ... 5
0 ... ... 5.375 1.275 6.650 224000 25.400 -3.550 28.950 ... ... 0
0 ... ... 5 1.175 6.175 226000 26.900 -3.625 30.525 ... ... 0
0 ... ... 4.625 1.125 5.750 228000 28.450 -3.700 32.150 ... ... 0
8 ... ... 4.300 1.050 5.350 230000 30 -3.775 33.775 ... ... 0
50 ... ... 3.975 0.975 4.950 232000 31.575 -3.850 35.425 ... ... 0
4 ... ... 3.675 0.925 4.600 234000 33.200 -3.900 37.100 ... ... 0
0 ... ... 3.375 0.875 4.250 236000 34.825 -3.975 38.800 ... ... 0
0 ... ... 3.125 0.775 3.900 238000 36.450 -4.050 40.500 ... ... 0
0 ... ... 2.850 0.750 3.600 240000 38.125 -4.100 42.225 ... ... 0
0 ... ... 2.625 0.675 3.300 242000 39.800 -4.175 43.975 ... ... 0
5 ... ... 2.400 0.650 3.050 244000 41.525 -4.200 45.725 ... ... 0
0 ... ... 2.200 0.575 2.775 246000 43.250 -4.275 47.525 ... ... 0
0 ... ... 2 0.550 2.550 248000 45 -4.300 49.300 ... ... 6
25 ... ... 1.825 0.500 2.325 250000 46.750 -4.375 51.125 ... ... 0
0 ... ... 1.675 0.450 2.125 252000 48.550 -4.400 52.950 ... ... 0
0 ... ... 1.525 0.425 1.950 254000 50.350 -4.450 54.800 ... ... 0
0 ... ... 1.375 0.400 1.775 256000 52.175 -4.500 56.675 ... ... 0
0 ... ... 1.250 0.375 1.625 258000 54 -4.550 58.550 ... ... 0
0 ... ... 1.150 0.325 1.475 260000 55.850 -4.600 60.450 ... ... 0
0 ... ... 1.025 0.325 1.350 262000 57.725 -4.625 62.350 ... ... 0
0 ... ... 0.950 0.275 1.225 264000 59.600 -4.650 64.250 ... ... 0
0 ... ... 0.850 0.250 1.100 266000 61.500 -4.700 66.200 ... ... 0
0 ... ... 0.775 0.225 1 268000 63.425 -4.700 68.125 ... ... 0
0 ... ... 0.700 0.200 0.900 270000 65.325 -4.750 70.075 ... ... 0
0 ... ... 0.625 0.200 0.825 272000 67.275 -4.775 72.050 ... ... 0
0 ... ... 0.575 0.175 0.750 274000 69.225 -4.800 74.025 ... ... 0
0 ... ... 0.525 0.150 0.675 276000 71.175 -4.825 76 ... ... 0
0 ... ... 0.475 0.150 0.625 278000 73.150 -4.850 78 ... ... 0
0 ... ... 0.425 0.125 0.550 280000 75.125 -4.875 80 ... ... 0
0 ... ... 0.375 0.125 0.500 282000 77.100 -4.900 82 ... ... 0
0 ... ... 0.350 0.100 0.450 284000 79.100 -4.900 84 ... ... 0
0 ... ... 0.300 0.100 0.400 286000 81.100 -4.900 86 ... ... 0
0 ... ... 0.275 0.100 0.375 288000 83.100 -4.900 88 ... ... 0
0 ... ... 0.250 0.075 0.325 290000 85.100 -4.900 90 ... ... 0
0 ... ... 0.225 0.075 0.300 292000 87.100 -4.900 92 ... ... 0
0 ... ... 0.200 0.075 0.275 294000 89.100 -4.900 94 ... ... 0
0 ... ... 0.175 0.075 0.250 296000 91.100 -4.900 96 ... ... 0
0 ... ... 0.175 0.050 0.225 298000 93.100 -4.900 98 ... ... 0
0 ... ... 0.150 0.050 0.200 300000 95.100 -4.900 100 ... ... 0
0 ... ... 0.125 0.050 0.175 302000 97.100 -4.900 102 ... ... 0
0 ... ... 0.125 0.025 0.150 304000 99.100 -4.900 104 ... ... 0
0 ... ... 0.100 0.050 0.150 306000 101.100 -4.900 106 ... ... 0
0 ... ... 0.100 0.025 0.125 308000 103.100 -4.900 108 ... ... 0
0 ... ... 0.075 0.050 0.125 310000 105.100 -4.900 110 ... ... 0
0 ... ... 0.075 0.025 0.100 312000 107.100 -4.900 112 ... ... 0
0 ... ... 0.075 0.025 0.100 314000 109.100 -4.900 114 ... ... 0
0 ... ... 0.050 0.025 0.075 316000 111.100 -4.900 116 ... ... 0
0 ... ... 0.050 0.025 0.075 318000 113.100 -4.900 118 ... ... 0
0 ... ... 0.050 0.025 0.075 320000 115.100 -4.900 120 ... ... 0
0 ... ... 0.050 0 0.050 322000 117.100 -4.900 122 ... ... 0
0 ... ... 0.050 0 0.050 324000 119.100 -4.900 124 ... ... 0
0 ... ... 0.025 0.025 0.050 326000 121.100 -4.900 126 ... ... 0
0 ... ... 0.025 0.025 0.050 328000 123.100 -4.900 128 ... ... 0
0 ... ... 0.025 0.025 0.050 330000 125.100 -4.900 130 ... ... 0
0 ... ... 0.025 0 0.025 332000 127.100 -4.900 132 ... ... 0
0 ... ... 0.025 0 0.025 334000 129.100 -4.900 134 ... ... 0
0 ... ... 0.025 0 0.025 336000 131.100 -4.900 136 ... ... 0
0 ... ... 0.025 0 0.025 338000 133.100 -4.900 138 ... ... 0
0 ... ... 0.025 0 0.025 340000 135.100 -4.900 140 ... ... 0
0 ... ... 0.025 0 0.025 342000 137.100 -4.900 142 ... ... 0
0 ... ... 0.025 0 0.025 344000 139.100 -4.900 144 ... ... 0
0 ... ... 0.013 0.013 0.025 346000 141.100 -4.900 146 ... ... 0
0 ... ... 0.013 0.013 0.025 348000 143.100 -4.900 148 ... ... 0
0 ... ... 0.013 0.013 0.025 350000 145.100 -4.900 150 ... ... 0
0 ... ... 0.013 0 0.013 352000 147.100 -4.900 152 ... ... 0
0 ... ... 0.013 0 0.013 354000 149.100 -4.900 154 ... ... 0
0 ... ... 0.013 0 0.013 356000 151.100 -4.900 156 ... ... 0
0 ... ... 0.013 0 0.013 358000 153.100 -4.900 158 ... ... 0
0 ... ... 0.013 0 0.013 360000 155.100 -4.900 160 ... ... 0
0 ... ... 0.013 0 0.013 362000 157.100 -4.900 162 ... ... 0
0 ... ... 0.013 0 0.013 364000 159.100 -4.900 164 ... ... 0
0 ... ... 0.013 0 0.013 366000 161.100 -4.900 166 ... ... 0
0 ... ... 0.013 0 0.013 368000 163.100 -4.900 168 ... ... 0
0 ... ... 0.013 0 0.013 370000 165.100 -4.900 170 ... ... 0
0 ... ... 0.013 0 0.013 372000 167.100 -4.900 172 ... ... 0
0 ... ... 0.013 0 0.013 374000 169.100 -4.900 174 ... ... 0
0 ... ... 0.013 0 0.013 376000 171.100 -4.900 176 ... ... 0
0 ... ... 0.013 0 0.013 378000 173.100 -4.900 178 ... ... 0
0 ... ... 0.013 0 0.013 380000 175.100 -4.900 180 ... ... 0
0 ... ... 0.013 0 0.013 382000 177.100 -4.900 182 ... ... 0
0 ... ... 0.013 0 0.013 384000 179.100 -4.900 184 ... ... 0
0 ... ... 0.013 0 0.013 386000 181.100 -4.900 186 ... ... 0
0 ... ... 0.013 0 0.013 388000 183.100 -4.900 188 ... ... 0
0 ... ... 0.013 0 0.013 390000 185.100 -4.900 190 ... ... 0
0 ... ... 0.013 0 0.013 392000 187.100 -4.900 192 ... ... 0
0 ... ... 0.013 0 0.013 394000 189.100 -4.900 194 ... ... 0
0 ... ... 0.013 0 0.013 396000 191.100 -4.900 196 ... ... 0
0 ... ... 0.013 0 0.013 398000 193.100 -4.900 198 ... ... 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.