DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 208.500
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 ... ... 103.825 -3.325 100.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 101.825 -3.325 98.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 99.825 -3.325 96.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 97.825 -3.325 94.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 95.825 -3.325 92.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 93.825 -3.325 90.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 91.825 -3.325 88.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 89.825 -3.325 86.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 87.825 -3.325 84.500 124000 0.025 0.013 0.013 ... ... 0
0 ... ... 85.825 -3.325 82.500 126000 0.025 0 0.025 ... ... 0
0 ... ... 83.825 -3.325 80.500 128000 0.025 0 0.025 ... ... 0
0 ... ... 81.825 -3.325 78.500 130000 0.025 0 0.025 ... ... 0
0 ... ... 79.825 -3.325 76.500 132000 0.050 0.025 0.025 ... ... 0
0 ... ... 77.825 -3.325 74.500 134000 0.050 0 0.050 ... ... 0
0 ... ... 75.825 -3.325 72.500 136000 0.075 0.025 0.050 ... ... 0
0 ... ... 73.825 -3.325 70.500 138000 0.100 0.025 0.075 ... ... 0
0 ... ... 71.825 -3.325 68.500 140000 0.125 0.025 0.100 ... ... 0
0 ... ... 69.825 -3.325 66.500 142000 0.150 0.025 0.125 ... ... 0
0 ... ... 67.825 -3.325 64.500 144000 0.200 0.050 0.150 ... ... 0
0 ... ... 65.825 -3.325 62.500 146000 0.250 0.050 0.200 ... ... 0
0 ... ... 63.825 -3.325 60.500 148000 0.300 0.050 0.250 ... ... 0
0 ... ... 61.825 -3.325 58.500 150000 0.375 0.075 0.300 ... ... 0
0 ... ... 59.825 -3.325 56.500 152000 0.450 0.075 0.375 ... ... 0
0 ... ... 57.825 -3.300 54.525 154000 0.550 0.100 0.450 ... ... 0
0 ... ... 55.850 -3.275 52.575 156000 0.650 0.100 0.550 ... ... 0
0 ... ... 53.900 -3.250 50.650 158000 0.775 0.125 0.650 ... ... 0
0 ... ... 51.975 -3.200 48.775 160000 0.925 0.150 0.775 ... ... 0
0 ... ... 50.075 -3.175 46.900 162000 1.100 0.175 0.925 ... ... 0
0 ... ... 48.200 -3.125 45.075 164000 1.275 0.200 1.075 ... ... 0
0 ... ... 46.375 -3.100 43.275 166000 1.475 0.225 1.250 ... ... 0
0 ... ... 44.575 -3.050 41.525 168000 1.725 0.275 1.450 ... ... 0
0 ... ... 42.800 -3 39.800 170000 1.975 0.275 1.700 ... ... 0
0 ... ... 41.050 -2.950 38.100 172000 2.275 0.325 1.950 ... ... 0
0 ... ... 39.350 -2.925 36.425 174000 2.600 0.375 2.225 ... ... 0
0 ... ... 37.675 -2.850 34.825 176000 2.950 0.400 2.550 ... ... 0
0 ... ... 36.050 -2.825 33.225 178000 3.350 0.450 2.900 ... ... 0
0 ... ... 34.450 -2.775 31.675 180000 3.775 0.500 3.275 ... ... 0
0 ... ... 32.900 -2.725 30.175 182000 4.250 0.575 3.675 ... ... 0
0 ... ... 31.375 -2.650 28.725 184000 4.750 0.625 4.125 ... ... 0
0 ... ... 29.900 -2.600 27.300 186000 5.275 0.650 4.625 ... ... 0
0 ... ... 28.450 -2.550 25.900 188000 5.875 0.725 5.150 ... ... 0
0 ... ... 27.050 -2.475 24.575 190000 6.500 0.800 5.700 ... ... 0
0 ... ... 25.700 -2.425 23.275 192000 7.150 0.825 6.325 ... ... 0
0 ... ... 24.375 -2.350 22.025 194000 7.875 0.925 6.950 ... ... 0
0 ... ... 23.125 -2.300 20.825 196000 8.625 0.975 7.650 ... ... 0
0 ... ... 21.875 -2.200 19.675 198000 9.400 1.025 8.375 ... ... 0
0 ... ... 20.700 -2.150 18.550 200000 10.250 1.100 9.150 ... ... 2
0 ... ... 19.550 -2.075 17.475 202000 11.125 1.150 9.975 ... ... 0
0 ... ... 18.475 -2.025 16.450 204000 12.050 1.225 10.825 ... ... 0
0 ... ... 17.400 -1.925 15.475 206000 13.025 1.300 11.725 ... ... 0
0 ... ... 16.400 -1.875 14.525 208000 14.050 1.375 12.675 ... ... 0
0 ... ... 15.425 -1.800 13.625 210000 15.100 1.450 13.650 ... ... 0
0 ... ... 14.500 -1.725 12.775 212000 16.200 1.525 14.675 ... ... 0
0 ... ... 13.625 -1.650 11.975 214000 17.325 1.575 15.750 ... ... 0
0 ... ... 12.775 -1.575 11.200 216000 18.525 1.675 16.850 ... ... 4
0 ... ... 11.975 -1.525 10.450 218000 19.725 1.700 18.025 ... ... 6
0 ... ... 11.225 -1.475 9.750 220000 21 1.800 19.200 ... ... 0
2 ... ... 10.500 -1.400 9.100 222000 22.300 1.875 20.425 ... ... 5
0 ... ... 9.800 -1.325 8.475 224000 23.625 1.925 21.700 ... ... 0
0 ... ... 9.150 -1.250 7.900 226000 25 2 23 ... ... 0
0 ... ... 8.550 -1.225 7.325 228000 26.400 2.050 24.350 ... ... 0
0 ... ... 7.950 -1.150 6.800 230000 27.825 2.100 25.725 ... ... 0
0 ... ... 7.400 -1.075 6.325 232000 29.300 2.175 27.125 ... ... 0
4 ... ... 6.900 -1.050 5.850 234000 30.800 2.225 28.575 ... ... 0
0 ... ... 6.400 -0.975 5.425 236000 32.325 2.275 30.050 ... ... 0
0 ... ... 5.950 -0.925 5.025 238000 33.900 2.350 31.550 ... ... 0
0 ... ... 5.525 -0.875 4.650 240000 35.475 2.400 33.075 ... ... 0
0 ... ... 5.125 -0.825 4.300 242000 37.100 2.450 34.650 ... ... 0
5 ... ... 4.725 -0.775 3.950 244000 38.725 2.500 36.225 ... ... 0
0 ... ... 4.375 -0.725 3.650 246000 40.400 2.550 37.850 ... ... 0
0 ... ... 4.050 -0.675 3.375 248000 42.075 2.600 39.475 ... ... 6
25 ... ... 3.750 -0.650 3.100 250000 43.800 2.650 41.150 ... ... 0
0 ... ... 3.450 -0.600 2.850 252000 45.525 2.700 42.825 ... ... 0
0 ... ... 3.175 -0.550 2.625 254000 47.275 2.725 44.550 ... ... 0
0 ... ... 2.925 -0.525 2.400 256000 49.050 2.775 46.275 ... ... 0
0 ... ... 2.700 -0.500 2.200 258000 50.850 2.825 48.025 ... ... 0
0 ... ... 2.500 -0.475 2.025 260000 52.650 2.850 49.800 ... ... 0
0 ... ... 2.300 -0.450 1.850 262000 54.475 2.900 51.575 ... ... 0
0 ... ... 2.100 -0.400 1.700 264000 56.325 2.950 53.375 ... ... 0
0 ... ... 1.925 -0.375 1.550 266000 58.175 2.975 55.200 ... ... 0
0 ... ... 1.775 -0.350 1.425 268000 60.050 3 57.050 ... ... 0
0 ... ... 1.625 -0.325 1.300 270000 61.925 3.025 58.900 ... ... 0
0 ... ... 1.500 -0.300 1.200 272000 63.825 3.050 60.775 ... ... 0
0 ... ... 1.375 -0.300 1.075 274000 65.750 3.100 62.650 ... ... 0
0 ... ... 1.250 -0.250 1 276000 67.675 3.125 64.550 ... ... 0
0 ... ... 1.150 -0.250 0.900 278000 69.625 3.175 66.450 ... ... 0
0 ... ... 1.050 -0.225 0.825 280000 71.575 3.200 68.375 ... ... 0
0 ... ... 0.950 -0.200 0.750 282000 73.525 3.200 70.325 ... ... 0
0 ... ... 0.875 -0.200 0.675 284000 75.500 3.250 72.250 ... ... 0
0 ... ... 0.800 -0.175 0.625 286000 77.500 3.275 74.225 ... ... 0
0 ... ... 0.725 -0.150 0.575 288000 79.500 3.300 76.200 ... ... 0
0 ... ... 0.650 -0.150 0.500 290000 81.500 3.325 78.175 ... ... 0
0 ... ... 0.600 -0.125 0.475 292000 83.500 3.325 80.175 ... ... 0
0 ... ... 0.550 -0.125 0.425 294000 85.500 3.325 82.175 ... ... 0
0 ... ... 0.500 -0.125 0.375 296000 87.500 3.325 84.175 ... ... 0
0 ... ... 0.450 -0.100 0.350 298000 89.500 3.325 86.175 ... ... 0
0 ... ... 0.425 -0.100 0.325 300000 91.500 3.325 88.175 ... ... 0
0 ... ... 0.375 -0.100 0.275 302000 93.500 3.325 90.175 ... ... 0
0 ... ... 0.350 -0.100 0.250 304000 95.500 3.325 92.175 ... ... 0
0 ... ... 0.300 -0.075 0.225 306000 97.500 3.325 94.175 ... ... 0
0 ... ... 0.275 -0.075 0.200 308000 99.500 3.325 96.175 ... ... 0
0 ... ... 0.250 -0.050 0.200 310000 101.500 3.325 98.175 ... ... 0
0 ... ... 0.225 -0.050 0.175 312000 103.500 3.325 100.175 ... ... 0
0 ... ... 0.200 -0.050 0.150 314000 105.500 3.325 102.175 ... ... 0
0 ... ... 0.200 -0.050 0.150 316000 107.500 3.325 104.175 ... ... 0
0 ... ... 0.175 -0.050 0.125 318000 109.500 3.325 106.175 ... ... 0
0 ... ... 0.150 -0.025 0.125 320000 111.500 3.325 108.175 ... ... 0
0 ... ... 0.150 -0.050 0.100 322000 113.500 3.325 110.175 ... ... 0
0 ... ... 0.125 -0.025 0.100 324000 115.500 3.325 112.175 ... ... 0
0 ... ... 0.125 -0.050 0.075 326000 117.500 3.325 114.175 ... ... 0
0 ... ... 0.100 -0.025 0.075 328000 119.500 3.325 116.175 ... ... 0
0 ... ... 0.100 -0.025 0.075 330000 121.500 3.325 118.175 ... ... 0
0 ... ... 0.075 -0.025 0.050 332000 123.500 3.325 120.175 ... ... 0
0 ... ... 0.075 -0.025 0.050 334000 125.500 3.325 122.175 ... ... 0
0 ... ... 0.075 -0.025 0.050 336000 127.500 3.325 124.175 ... ... 0
0 ... ... 0.075 -0.025 0.050 338000 129.500 3.325 126.175 ... ... 0
0 ... ... 0.050 0 0.050 340000 131.500 3.325 128.175 ... ... 0
0 ... ... 0.050 -0.025 0.025 342000 133.500 3.325 130.175 ... ... 0
0 ... ... 0.050 -0.025 0.025 344000 135.500 3.325 132.175 ... ... 0
0 ... ... 0.050 -0.025 0.025 346000 137.500 3.325 134.175 ... ... 0
0 ... ... 0.050 -0.025 0.025 348000 139.500 3.325 136.175 ... ... 0
0 ... ... 0.025 0 0.025 350000 141.500 3.325 138.175 ... ... 0
0 ... ... 0.025 0 0.025 352000 143.500 3.325 140.175 ... ... 0
0 ... ... 0.025 0 0.025 354000 145.500 3.325 142.175 ... ... 0
0 ... ... 0.025 0 0.025 356000 147.500 3.325 144.175 ... ... 0
0 ... ... 0.025 0 0.025 358000 149.500 3.325 146.175 ... ... 0
0 ... ... 0.025 0 0.025 360000 151.500 3.325 148.175 ... ... 0
0 ... ... 0.025 0 0.025 362000 153.500 3.325 150.175 ... ... 0
0 ... ... 0.025 -0.013 0.013 364000 155.500 3.325 152.175 ... ... 0
0 ... ... 0.025 -0.013 0.013 366000 157.500 3.325 154.175 ... ... 0
0 ... ... 0.025 -0.013 0.013 368000 159.500 3.325 156.175 ... ... 0
0 ... ... 0.025 -0.013 0.013 370000 161.500 3.325 158.175 ... ... 0
0 ... ... 0.013 0 0.013 372000 163.500 3.325 160.175 ... ... 0
0 ... ... 0.013 0 0.013 374000 165.500 3.325 162.175 ... ... 0
0 ... ... 0.013 0 0.013 376000 167.500 3.325 164.175 ... ... 0
0 ... ... 0.013 0 0.013 378000 169.500 3.325 166.175 ... ... 0
0 ... ... 0.013 0 0.013 380000 171.500 3.325 168.175 ... ... 0
0 ... ... 0.013 0 0.013 382000 173.500 3.325 170.175 ... ... 0
0 ... ... 0.013 0 0.013 384000 175.500 3.325 172.175 ... ... 0
0 ... ... 0.013 0 0.013 386000 177.500 3.325 174.175 ... ... 0
0 ... ... 0.013 0 0.013 388000 179.500 3.325 176.175 ... ... 0
0 ... ... 0.013 0 0.013 390000 181.500 3.325 178.175 ... ... 0
0 ... ... 0.013 0 0.013 392000 183.500 3.325 180.175 ... ... 0
0 ... ... 0.013 0 0.013 394000 185.500 3.325 182.175 ... ... 0
0 ... ... 0.013 0 0.013 396000 187.500 3.325 184.175 ... ... 0
0 ... ... 0.013 0 0.013 398000 189.500 3.325 186.175 ... ... 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.