DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.275
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 ... ... 101.525 0.750 102.275 84000 0.013 0 0.013 ... ... 0
0 ... ... 99.525 0.750 100.275 86000 0.013 0 0.013 ... ... 0
0 ... ... 97.525 0.750 98.275 88000 0.013 0 0.013 ... ... 0
0 ... ... 95.525 0.750 96.275 90000 0.013 0 0.013 ... ... 0
0 ... ... 93.525 0.750 94.275 92000 0.013 0 0.013 ... ... 0
0 ... ... 91.525 0.750 92.275 94000 0.013 0 0.013 ... ... 0
0 ... ... 89.525 0.750 90.275 96000 0.013 0 0.013 ... ... 0
0 ... ... 87.525 0.750 88.275 98000 0.013 0 0.013 ... ... 0
0 ... ... 85.525 0.750 86.275 100000 0.013 0 0.013 ... ... 0
0 ... ... 83.525 0.750 84.275 102000 0.013 0 0.013 ... ... 0
0 ... ... 81.525 0.750 82.275 104000 0.013 0 0.013 ... ... 0
0 ... ... 79.525 0.750 80.275 106000 0.013 0 0.013 ... ... 0
0 ... ... 77.525 0.750 78.275 108000 0.013 0 0.013 ... ... 0
0 ... ... 75.525 0.750 76.275 110000 0.013 0 0.013 ... ... 0
0 ... ... 73.525 0.750 74.275 112000 0.013 0 0.013 ... ... 0
0 ... ... 71.525 0.750 72.275 114000 0.013 0 0.013 ... ... 0
0 ... ... 69.525 0.750 70.275 116000 0.013 -0.013 0.025 ... ... 0
0 ... ... 67.525 0.750 68.275 118000 0.025 0 0.025 ... ... 0
0 ... ... 65.525 0.750 66.275 120000 0.025 0 0.025 ... ... 0
0 ... ... 63.525 0.750 64.275 122000 0.025 0 0.025 ... ... 0
0 ... ... 61.525 0.750 62.275 124000 0.050 0 0.050 ... ... 0
0 ... ... 59.525 0.750 60.275 126000 0.050 -0.025 0.075 ... ... 0
0 ... ... 57.525 0.750 58.275 128000 0.075 -0.025 0.100 ... ... 0
0 ... ... 55.525 0.750 56.275 130000 0.100 -0.025 0.125 ... ... 0
0 ... ... 53.525 0.750 54.275 132000 0.150 0 0.150 ... ... 0
0 ... ... 51.525 0.750 52.275 134000 0.200 0 0.200 ... ... 0
0 ... ... 49.525 0.750 50.275 136000 0.250 0 0.250 ... ... 0
0 ... ... 47.525 0.750 48.275 138000 0.300 -0.025 0.325 ... ... 0
0 ... ... 45.550 0.750 46.300 140000 0.400 -0.025 0.425 ... ... 0
0 ... ... 43.625 0.725 44.350 142000 0.500 -0.025 0.525 ... ... 0
0 ... ... 41.700 0.725 42.425 144000 0.600 -0.050 0.650 ... ... 0
0 ... ... 39.825 0.725 40.550 146000 0.750 -0.050 0.800 ... ... 0
0 ... ... 38 0.675 38.675 148000 0.900 -0.050 0.950 ... ... 0
0 ... ... 36.175 0.700 36.875 150000 1.100 -0.050 1.150 ... ... 0
0 ... ... 34.400 0.675 35.075 152000 1.300 -0.075 1.375 ... ... 0
0 ... ... 32.675 0.650 33.325 154000 1.550 -0.100 1.650 ... ... 0
0 ... ... 31 0.625 31.625 156000 1.850 -0.100 1.950 ... ... 0
0 ... ... 29.350 0.625 29.975 158000 2.150 -0.125 2.275 ... ... 0
0 ... ... 27.725 0.625 28.350 160000 2.525 -0.125 2.650 ... ... 0
0 ... ... 26.175 0.600 26.775 162000 2.925 -0.125 3.050 ... ... 0
0 ... ... 24.650 0.600 25.250 164000 3.375 -0.150 3.525 ... ... 0
0 ... ... 23.200 0.550 23.750 166000 3.850 -0.175 4.025 ... ... 0
0 ... ... 21.775 0.550 22.325 168000 4.400 -0.175 4.575 ... ... 0
0 ... ... 20.425 0.525 20.950 170000 4.975 -0.225 5.200 ... ... 0
0 ... ... 19.100 0.525 19.625 172000 5.625 -0.225 5.850 ... ... 0
0 ... ... 17.850 0.500 18.350 174000 6.300 -0.250 6.550 ... ... 0
0 ... ... 16.650 0.475 17.125 176000 7.050 -0.250 7.300 ... ... 0
0 ... ... 15.500 0.450 15.950 178000 7.850 -0.275 8.125 ... ... 0
0 ... ... 14.400 0.450 14.850 180000 8.700 -0.300 9 ... ... 0
0 ... ... 13.375 0.400 13.775 182000 9.600 -0.325 9.925 ... ... 90
0 ... ... 12.375 0.400 12.775 184000 10.550 -0.350 10.900 ... ... 10
0 ... ... 11.450 0.375 11.825 186000 11.550 -0.375 11.925 ... ... 0
0 ... ... 10.575 0.350 10.925 188000 12.600 -0.400 13 ... ... 1
0 ... ... 9.750 0.325 10.075 190000 13.725 -0.400 14.125 ... ... 0
0 ... ... 8.950 0.325 9.275 192000 14.875 -0.425 15.300 ... ... 0
70 ... ... 8.225 0.300 8.525 194000 16.100 -0.450 16.550 ... ... 0
0 ... ... 7.550 0.275 7.825 196000 17.375 -0.450 17.825 ... ... 0
0 ... ... 6.925 0.250 7.175 198000 18.675 -0.475 19.150 ... ... 0
73 ... ... 6.350 0.225 6.575 200000 20.050 -0.500 20.550 ... ... 2
90 ... ... 5.800 0.225 6.025 202000 21.450 -0.525 21.975 ... ... 0
11 ... ... 5.300 0.200 5.500 204000 22.900 -0.525 23.425 ... ... 8
0 ... ... 4.850 0.175 5.025 206000 24.400 -0.550 24.950 ... ... 0
0 ... ... 4.425 0.175 4.600 208000 25.925 -0.550 26.475 ... ... 0
1 ... ... 4.025 0.175 4.200 210000 27.500 -0.575 28.075 ... ... 0
0 ... ... 3.675 0.150 3.825 212000 29.100 -0.575 29.675 ... ... 0
0 ... ... 3.350 0.150 3.500 214000 30.725 -0.600 31.325 ... ... 0
0 ... ... 3.050 0.125 3.175 216000 32.400 -0.600 33 ... ... 4
0 ... ... 2.775 0.125 2.900 218000 34.075 -0.625 34.700 ... ... 6
8 ... ... 2.525 0.125 2.650 220000 35.800 -0.625 36.425 ... ... 0
2 ... ... 2.300 0.100 2.400 222000 37.550 -0.650 38.200 ... ... 5
0 ... ... 2.100 0.075 2.175 224000 39.325 -0.650 39.975 ... ... 0
0 ... ... 1.900 0.100 2 226000 41.100 -0.650 41.750 ... ... 0
0 ... ... 1.725 0.075 1.800 228000 42.900 -0.675 43.575 ... ... 0
0 ... ... 1.575 0.075 1.650 230000 44.725 -0.700 45.425 ... ... 0
0 ... ... 1.425 0.075 1.500 232000 46.575 -0.700 47.275 ... ... 0
4 ... ... 1.300 0.075 1.375 234000 48.450 -0.675 49.125 ... ... 0
0 ... ... 1.200 0.050 1.250 236000 50.325 -0.700 51.025 ... ... 0
0 ... ... 1.075 0.050 1.125 238000 52.200 -0.700 52.900 ... ... 0
0 ... ... 0.975 0.050 1.025 240000 54.100 -0.725 54.825 ... ... 0
0 ... ... 0.900 0.050 0.950 242000 56.025 -0.725 56.750 ... ... 0
5 ... ... 0.825 0.025 0.850 244000 57.950 -0.725 58.675 ... ... 0
0 ... ... 0.750 0.025 0.775 246000 59.900 -0.725 60.625 ... ... 0
0 ... ... 0.675 0.050 0.725 248000 61.850 -0.725 62.575 ... ... 6
25 ... ... 0.625 0.025 0.650 250000 63.800 -0.725 64.525 ... ... 0
0 ... ... 0.550 0.025 0.575 252000 65.750 -0.750 66.500 ... ... 0
0 ... ... 0.500 0.025 0.525 254000 67.750 -0.725 68.475 ... ... 0
0 ... ... 0.450 0.025 0.475 256000 69.725 -0.750 70.475 ... ... 0
0 ... ... 0.400 0.025 0.425 258000 71.725 -0.750 72.475 ... ... 0
0 ... ... 0.350 0.025 0.375 260000 73.725 -0.750 74.475 ... ... 0
0 ... ... 0.325 0 0.325 262000 75.725 -0.750 76.475 ... ... 0
0 ... ... 0.275 0.025 0.300 264000 77.725 -0.750 78.475 ... ... 0
0 ... ... 0.250 0.025 0.275 266000 79.725 -0.750 80.475 ... ... 0
0 ... ... 0.225 0 0.225 268000 81.725 -0.750 82.475 ... ... 0
0 ... ... 0.200 0 0.200 270000 83.725 -0.750 84.475 ... ... 0
0 ... ... 0.175 0.025 0.200 272000 85.725 -0.750 86.475 ... ... 0
0 ... ... 0.150 0.025 0.175 274000 87.725 -0.750 88.475 ... ... 0
0 ... ... 0.150 0 0.150 276000 89.725 -0.750 90.475 ... ... 0
0 ... ... 0.125 0 0.125 278000 91.725 -0.750 92.475 ... ... 0
0 ... ... 0.100 0.025 0.125 280000 93.725 -0.750 94.475 ... ... 0
0 ... ... 0.100 0 0.100 282000 95.725 -0.750 96.475 ... ... 0
0 ... ... 0.100 0 0.100 284000 97.725 -0.750 98.475 ... ... 0
0 ... ... 0.075 0 0.075 286000 99.725 -0.750 100.475 ... ... 0
0 ... ... 0.075 0 0.075 288000 101.725 -0.750 102.475 ... ... 0
0 ... ... 0.050 0.025 0.075 290000 103.725 -0.750 104.475 ... ... 0
0 ... ... 0.050 0 0.050 292000 105.725 -0.750 106.475 ... ... 0
0 ... ... 0.050 0 0.050 294000 107.725 -0.750 108.475 ... ... 0
0 ... ... 0.050 0 0.050 296000 109.725 -0.750 110.475 ... ... 0
0 ... ... 0.050 0 0.050 298000 111.725 -0.750 112.475 ... ... 0
0 ... ... 0.025 0 0.025 300000 113.725 -0.750 114.475 ... ... 0
0 ... ... 0.025 0 0.025 302000 115.725 -0.750 116.475 ... ... 0
0 ... ... 0.025 0 0.025 304000 117.725 -0.750 118.475 ... ... 0
0 ... ... 0.025 0 0.025 306000 119.725 -0.750 120.475 ... ... 0
0 ... ... 0.025 0 0.025 308000 121.725 -0.750 122.475 ... ... 0
0 ... ... 0.025 0 0.025 310000 123.725 -0.750 124.475 ... ... 0
0 ... ... 0.025 0 0.025 312000 125.725 -0.750 126.475 ... ... 0
0 ... ... 0.025 0 0.025 314000 127.725 -0.750 128.475 ... ... 0
0 ... ... 0.025 0 0.025 316000 129.725 -0.750 130.475 ... ... 0
0 ... ... 0.013 0 0.013 318000 131.725 -0.750 132.475 ... ... 0
0 ... ... 0.013 0 0.013 320000 133.725 -0.750 134.475 ... ... 0
0 ... ... 0.013 0 0.013 322000 135.725 -0.750 136.475 ... ... 0
0 ... ... 0.013 0 0.013 324000 137.725 -0.750 138.475 ... ... 0
0 ... ... 0.013 0 0.013 326000 139.725 -0.750 140.475 ... ... 0
0 ... ... 0.013 0 0.013 328000 141.725 -0.750 142.475 ... ... 0
0 ... ... 0.013 0 0.013 330000 143.725 -0.750 144.475 ... ... 0
0 ... ... 0.013 0 0.013 332000 145.725 -0.750 146.475 ... ... 0
0 ... ... 0.013 0 0.013 334000 147.725 -0.750 148.475 ... ... 0
0 ... ... 0.013 0 0.013 336000 149.725 -0.750 150.475 ... ... 0
0 ... ... 0.013 0 0.013 338000 151.725 -0.750 152.475 ... ... 0
0 ... ... 0.013 0 0.013 340000 153.725 -0.750 154.475 ... ... 0
0 ... ... 0.013 0 0.013 342000 155.725 -0.750 156.475 ... ... 0
0 ... ... 0.013 0 0.013 344000 157.725 -0.750 158.475 ... ... 0
0 ... ... 0.013 0 0.013 346000 159.725 -0.750 160.475 ... ... 0
0 ... ... 0.013 0 0.013 348000 161.725 -0.750 162.475 ... ... 0
0 ... ... 0.013 0 0.013 350000 163.725 -0.750 164.475 ... ... 0
0 ... ... 0.013 0 0.013 352000 165.725 -0.750 166.475 ... ... 0
0 ... ... 0.013 0 0.013 354000 167.725 -0.750 168.475 ... ... 0
0 ... ... 0.013 0 0.013 356000 169.725 -0.750 170.475 ... ... 0
0 ... ... 0.013 0 0.013 358000 171.725 -0.750 172.475 ... ... 0
0 ... ... 0.013 0 0.013 360000 173.725 -0.750 174.475 ... ... 0
0 ... ... 0.013 0 0.013 362000 175.725 -0.750 176.475 ... ... 0
0 ... ... 0.013 0 0.013 364000 177.725 -0.750 178.475 ... ... 0
0 ... ... 0.013 0 0.013 366000 179.725 -0.750 180.475 ... ... 0
0 ... ... 0.013 0 0.013 368000 181.725 -0.750 182.475 ... ... 0
0 ... ... 0.013 0 0.013 370000 183.725 -0.750 184.475 ... ... 0
0 ... ... 0.013 0 0.013 372000 185.725 -0.750 186.475 ... ... 0
0 ... ... 0.013 0 0.013 374000 187.725 -0.750 188.475 ... ... 0
0 ... ... 0.013 0 0.013 376000 189.725 -0.750 190.475 ... ... 0
0 ... ... 0.013 0 0.013 378000 191.725 -0.750 192.475 ... ... 0
0 ... ... 0.013 0 0.013 380000 193.725 -0.750 194.475 ... ... 0
0 ... ... 0.013 0 0.013 382000 195.725 -0.750 196.475 ... ... 0
0 ... ... 0.013 0 0.013 384000 197.725 -0.750 198.475 ... ... 0
0 ... ... 0.013 0 0.013 386000 199.725 -0.750 200.475 ... ... 0
0 ... ... 0.013 0 0.013 388000 201.725 -0.750 202.475 ... ... 0
0 ... ... 0.013 0 0.013 390000 203.725 -0.750 204.475 ... ... 0
0 ... ... 0.013 0 0.013 392000 205.725 -0.750 206.475 ... ... 0
0 ... ... 0.013 0 0.013 394000 207.725 -0.750 208.475 ... ... 0
0 ... ... 0.013 0 0.013 396000 209.725 -0.750 210.475 ... ... 0
0 ... ... 0.013 0 0.013 398000 211.725 -0.750 212.475 ... ... 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.