DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 206.925
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 ... ... 123.975 -1.050 122.925 84000 0.013 0 0.013 ... ... 0
0 ... ... 121.975 -1.050 120.925 86000 0.013 0 0.013 ... ... 0
0 ... ... 119.975 -1.050 118.925 88000 0.013 0 0.013 ... ... 0
0 ... ... 117.975 -1.050 116.925 90000 0.013 0 0.013 ... ... 0
0 ... ... 115.975 -1.050 114.925 92000 0.013 0 0.013 ... ... 0
0 ... ... 113.975 -1.050 112.925 94000 0.013 0 0.013 ... ... 0
0 ... ... 111.975 -1.050 110.925 96000 0.013 0 0.013 ... ... 0
0 ... ... 109.975 -1.050 108.925 98000 0.013 0 0.013 ... ... 0
0 ... ... 107.975 -1.050 106.925 100000 0.013 0 0.013 ... ... 0
0 ... ... 105.975 -1.050 104.925 102000 0.013 0 0.013 ... ... 0
0 ... ... 103.975 -1.050 102.925 104000 0.013 0 0.013 ... ... 0
0 ... ... 101.975 -1.050 100.925 106000 0.013 0 0.013 ... ... 0
0 ... ... 99.975 -1.050 98.925 108000 0.013 0 0.013 ... ... 0
0 ... ... 97.975 -1.050 96.925 110000 0.013 0 0.013 ... ... 0
0 ... ... 95.975 -1.050 94.925 112000 0.013 0 0.013 ... ... 0
0 ... ... 93.975 -1.050 92.925 114000 0.013 0 0.013 ... ... 0
0 ... ... 91.975 -1.050 90.925 116000 0.013 0 0.013 ... ... 0
0 ... ... 89.975 -1.050 88.925 118000 0.013 0 0.013 ... ... 0
0 ... ... 87.975 -1.050 86.925 120000 0.013 0 0.013 ... ... 0
0 ... ... 85.975 -1.050 84.925 122000 0.013 0 0.013 ... ... 0
0 ... ... 83.975 -1.050 82.925 124000 0.025 0 0.025 ... ... 0
0 ... ... 81.975 -1.050 80.925 126000 0.025 0 0.025 ... ... 0
0 ... ... 79.975 -1.050 78.925 128000 0.025 0 0.025 ... ... 0
0 ... ... 77.975 -1.050 76.925 130000 0.025 0 0.025 ... ... 0
0 ... ... 75.975 -1.050 74.925 132000 0.050 0 0.050 ... ... 0
0 ... ... 73.975 -1.050 72.925 134000 0.075 0.025 0.050 ... ... 0
0 ... ... 71.975 -1.050 70.925 136000 0.075 0 0.075 ... ... 0
0 ... ... 69.975 -1.050 68.925 138000 0.100 0 0.100 ... ... 0
0 ... ... 67.975 -1.050 66.925 140000 0.125 0 0.125 ... ... 0
0 ... ... 65.975 -1.050 64.925 142000 0.175 0.025 0.150 ... ... 0
0 ... ... 63.975 -1.050 62.925 144000 0.200 0 0.200 ... ... 0
0 ... ... 61.975 -1.050 60.925 146000 0.250 0 0.250 ... ... 0
0 ... ... 59.975 -1.050 58.925 148000 0.325 0.025 0.300 ... ... 0
0 ... ... 57.975 -1.050 56.925 150000 0.400 0.025 0.375 ... ... 0
0 ... ... 56 -1.050 54.950 152000 0.475 0.025 0.450 ... ... 0
0 ... ... 54.050 -1.025 53.025 154000 0.575 0.025 0.550 ... ... 0
0 ... ... 52.125 -1.025 51.100 156000 0.700 0.050 0.650 ... ... 0
0 ... ... 50.200 -1 49.200 158000 0.825 0.050 0.775 ... ... 0
0 ... ... 48.350 -1 47.350 160000 0.975 0.050 0.925 ... ... 0
0 ... ... 46.500 -1 45.500 162000 1.150 0.050 1.100 ... ... 0
0 ... ... 44.675 -0.975 43.700 164000 1.350 0.050 1.300 ... ... 0
0 ... ... 42.875 -0.950 41.925 166000 1.575 0.075 1.500 ... ... 0
0 ... ... 41.125 -0.950 40.175 168000 1.825 0.075 1.750 ... ... 0
0 ... ... 39.400 -0.925 38.475 170000 2.125 0.125 2 ... ... 0
0 ... ... 37.725 -0.925 36.800 172000 2.425 0.125 2.300 ... ... 0
0 ... ... 36.075 -0.925 35.150 174000 2.775 0.125 2.650 ... ... 0
0 ... ... 34.450 -0.900 33.550 176000 3.150 0.150 3 ... ... 0
0 ... ... 32.875 -0.875 32 178000 3.550 0.150 3.400 ... ... 0
0 ... ... 31.325 -0.850 30.475 180000 4 0.175 3.825 ... ... 0
0 ... ... 29.825 -0.850 28.975 182000 4.500 0.200 4.300 ... ... 90
0 ... ... 28.350 -0.800 27.550 184000 5.025 0.200 4.825 ... ... 10
0 ... ... 26.950 -0.800 26.150 186000 5.600 0.225 5.375 ... ... 0
0 ... ... 25.575 -0.800 24.775 188000 6.200 0.250 5.950 ... ... 1
0 ... ... 24.225 -0.750 23.475 190000 6.850 0.250 6.600 ... ... 0
0 ... ... 22.950 -0.750 22.200 192000 7.550 0.275 7.275 ... ... 50
71 ... ... 21.700 -0.725 20.975 194000 8.300 0.325 7.975 ... ... 0
0 ... ... 20.500 -0.700 19.800 196000 9.075 0.325 8.750 ... ... 0
0 ... ... 19.350 -0.675 18.675 198000 9.900 0.350 9.550 ... ... 0
73 ... ... 18.225 -0.650 17.575 200000 10.775 0.375 10.400 ... ... 2
90 ... ... 17.175 -0.650 16.525 202000 11.700 0.400 11.300 ... ... 0
11 ... ... 16.150 -0.625 15.525 204000 12.675 0.425 12.250 ... ... 8
0 ... ... 15.175 -0.600 14.575 206000 13.675 0.450 13.225 ... ... 0
0 ... ... 14.250 -0.575 13.675 208000 14.725 0.450 14.275 ... ... 0
1 ... ... 13.350 -0.550 12.800 210000 15.825 0.500 15.325 ... ... 0
0 ... ... 12.500 -0.525 11.975 212000 16.950 0.500 16.450 ... ... 50
0 ... ... 11.700 -0.500 11.200 214000 18.125 0.525 17.600 ... ... 0
0 ... ... 10.925 -0.475 10.450 216000 19.350 0.550 18.800 ... ... 4
0 ... ... 10.200 -0.450 9.750 218000 20.600 0.575 20.025 ... ... 6
8 ... ... 9.500 -0.425 9.075 220000 21.900 0.600 21.300 ... ... 0
2 ... ... 8.850 -0.400 8.450 222000 23.250 0.625 22.625 ... ... 5
0 ... ... 8.250 -0.400 7.850 224000 24.600 0.625 23.975 ... ... 0
0 ... ... 7.675 -0.375 7.300 226000 26.025 0.675 25.350 ... ... 0
0 ... ... 7.125 -0.350 6.775 228000 27.450 0.675 26.775 ... ... 0
8 ... ... 6.600 -0.325 6.275 230000 28.925 0.700 28.225 ... ... 0
50 ... ... 6.125 -0.325 5.800 232000 30.425 0.700 29.725 ... ... 0
4 ... ... 5.675 -0.300 5.375 234000 31.975 0.750 31.225 ... ... 0
0 ... ... 5.250 -0.300 4.950 236000 33.525 0.750 32.775 ... ... 0
0 ... ... 4.850 -0.275 4.575 238000 35.125 0.775 34.350 ... ... 0
0 ... ... 4.475 -0.250 4.225 240000 36.725 0.775 35.950 ... ... 0
0 ... ... 4.125 -0.225 3.900 242000 38.375 0.800 37.575 ... ... 0
5 ... ... 3.800 -0.225 3.575 244000 40.050 0.825 39.225 ... ... 0
0 ... ... 3.500 -0.200 3.300 246000 41.750 0.850 40.900 ... ... 0
0 ... ... 3.225 -0.200 3.025 248000 43.450 0.850 42.600 ... ... 6
25 ... ... 2.975 -0.200 2.775 250000 45.175 0.850 44.325 ... ... 0
0 ... ... 2.725 -0.175 2.550 252000 46.950 0.875 46.075 ... ... 0
0 ... ... 2.500 -0.150 2.350 254000 48.725 0.900 47.825 ... ... 0
0 ... ... 2.300 -0.150 2.150 256000 50.500 0.900 49.600 ... ... 0
0 ... ... 2.100 -0.125 1.975 258000 52.325 0.925 51.400 ... ... 0
0 ... ... 1.925 -0.125 1.800 260000 54.150 0.925 53.225 ... ... 0
0 ... ... 1.775 -0.125 1.650 262000 55.975 0.925 55.050 ... ... 0
0 ... ... 1.625 -0.125 1.500 264000 57.825 0.925 56.900 ... ... 0
0 ... ... 1.475 -0.100 1.375 266000 59.700 0.950 58.750 ... ... 0
0 ... ... 1.350 -0.100 1.250 268000 61.600 0.975 60.625 ... ... 0
0 ... ... 1.225 -0.075 1.150 270000 63.475 0.950 62.525 ... ... 0
0 ... ... 1.125 -0.075 1.050 272000 65.400 0.975 64.425 ... ... 0
0 ... ... 1.025 -0.075 0.950 274000 67.325 1 66.325 ... ... 0
0 ... ... 0.925 -0.075 0.850 276000 69.250 1 68.250 ... ... 0
0 ... ... 0.850 -0.075 0.775 278000 71.200 1.025 70.175 ... ... 0
0 ... ... 0.775 -0.075 0.700 280000 73.150 1.025 72.125 ... ... 0
0 ... ... 0.700 -0.050 0.650 282000 75.125 1.025 74.100 ... ... 0
0 ... ... 0.625 -0.050 0.575 284000 77.100 1.050 76.050 ... ... 0
0 ... ... 0.575 -0.050 0.525 286000 79.075 1.025 78.050 ... ... 0
0 ... ... 0.525 -0.050 0.475 288000 81.075 1.050 80.025 ... ... 0
0 ... ... 0.475 -0.050 0.425 290000 83.075 1.050 82.025 ... ... 0
0 ... ... 0.425 -0.025 0.400 292000 85.075 1.050 84.025 ... ... 0
0 ... ... 0.400 -0.050 0.350 294000 87.075 1.050 86.025 ... ... 0
0 ... ... 0.350 -0.025 0.325 296000 89.075 1.050 88.025 ... ... 0
0 ... ... 0.325 -0.025 0.300 298000 91.075 1.050 90.025 ... ... 0
0 ... ... 0.300 -0.025 0.275 300000 93.075 1.050 92.025 ... ... 0
0 ... ... 0.275 -0.025 0.250 302000 95.075 1.050 94.025 ... ... 0
0 ... ... 0.250 -0.025 0.225 304000 97.075 1.050 96.025 ... ... 0
0 ... ... 0.225 -0.025 0.200 306000 99.075 1.050 98.025 ... ... 0
0 ... ... 0.200 -0.025 0.175 308000 101.075 1.050 100.025 ... ... 0
0 ... ... 0.175 -0.025 0.150 310000 103.075 1.050 102.025 ... ... 0
0 ... ... 0.150 0 0.150 312000 105.075 1.050 104.025 ... ... 0
0 ... ... 0.150 -0.025 0.125 314000 107.075 1.050 106.025 ... ... 0
0 ... ... 0.125 0 0.125 316000 109.075 1.050 108.025 ... ... 0
0 ... ... 0.125 -0.025 0.100 318000 111.075 1.050 110.025 ... ... 0
0 ... ... 0.100 0 0.100 320000 113.075 1.050 112.025 ... ... 0
0 ... ... 0.100 -0.025 0.075 322000 115.075 1.050 114.025 ... ... 0
0 ... ... 0.075 0 0.075 324000 117.075 1.050 116.025 ... ... 0
0 ... ... 0.075 0 0.075 326000 119.075 1.050 118.025 ... ... 0
0 ... ... 0.075 -0.025 0.050 328000 121.075 1.050 120.025 ... ... 0
0 ... ... 0.050 0 0.050 330000 123.075 1.050 122.025 ... ... 0
0 ... ... 0.050 0 0.050 332000 125.075 1.050 124.025 ... ... 0
0 ... ... 0.050 0 0.050 334000 127.075 1.050 126.025 ... ... 0
0 ... ... 0.050 0 0.050 336000 129.075 1.050 128.025 ... ... 0
0 ... ... 0.050 -0.025 0.025 338000 131.075 1.050 130.025 ... ... 0
0 ... ... 0.025 0 0.025 340000 133.075 1.050 132.025 ... ... 0
0 ... ... 0.025 0 0.025 342000 135.075 1.050 134.025 ... ... 0
0 ... ... 0.025 0 0.025 344000 137.075 1.050 136.025 ... ... 0
0 ... ... 0.025 0 0.025 346000 139.075 1.050 138.025 ... ... 0
0 ... ... 0.025 0 0.025 348000 141.075 1.050 140.025 ... ... 0
0 ... ... 0.025 0 0.025 350000 143.075 1.050 142.025 ... ... 0
0 ... ... 0.025 0 0.025 352000 145.075 1.050 144.025 ... ... 0
0 ... ... 0.025 0 0.025 354000 147.075 1.050 146.025 ... ... 0
0 ... ... 0.025 0 0.025 356000 149.075 1.050 148.025 ... ... 0
0 ... ... 0.025 0 0.025 358000 151.075 1.050 150.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 360000 153.075 1.050 152.025 ... ... 0
0 ... ... 0.013 0 0.013 362000 155.075 1.050 154.025 ... ... 0
0 ... ... 0.013 0 0.013 364000 157.075 1.050 156.025 ... ... 0
0 ... ... 0.013 0 0.013 366000 159.075 1.050 158.025 ... ... 0
0 ... ... 0.013 0 0.013 368000 161.075 1.050 160.025 ... ... 0
0 ... ... 0.013 0 0.013 370000 163.075 1.050 162.025 ... ... 0
0 ... ... 0.013 0 0.013 372000 165.075 1.050 164.025 ... ... 0
0 ... ... 0.013 0 0.013 374000 167.075 1.050 166.025 ... ... 0
0 ... ... 0.013 0 0.013 376000 169.075 1.050 168.025 ... ... 0
0 ... ... 0.013 0 0.013 378000 171.075 1.050 170.025 ... ... 0
0 ... ... 0.013 0 0.013 380000 173.075 1.050 172.025 ... ... 0
0 ... ... 0.013 0 0.013 382000 175.075 1.050 174.025 ... ... 0
0 ... ... 0.013 0 0.013 384000 177.075 1.050 176.025 ... ... 0
0 ... ... 0.013 0 0.013 386000 179.075 1.050 178.025 ... ... 0
0 ... ... 0.013 0 0.013 388000 181.075 1.050 180.025 ... ... 0
0 ... ... 0.013 0 0.013 390000 183.075 1.050 182.025 ... ... 0
0 ... ... 0.013 0 0.013 392000 185.075 1.050 184.025 ... ... 0
0 ... ... 0.013 0 0.013 394000 187.075 1.050 186.025 ... ... 0
0 ... ... 0.013 0 0.013 396000 189.075 1.050 188.025 ... ... 0
0 ... ... 0.013 0 0.013 398000 191.075 1.050 190.025 ... ... 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.