DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 196.075
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 ... ... 105.500 -1.425 104.075 92000 0.013 0 0.013 ... ... 0
0 ... ... 103.500 -1.425 102.075 94000 0.013 0 0.013 ... ... 0
0 ... ... 101.500 -1.425 100.075 96000 0.013 0 0.013 ... ... 0
0 ... ... 99.500 -1.425 98.075 98000 0.013 0 0.013 ... ... 0
0 ... ... 97.500 -1.425 96.075 100000 0.013 0 0.013 ... ... 0
0 ... ... 95.500 -1.425 94.075 102000 0.013 0 0.013 ... ... 0
0 ... ... 93.500 -1.425 92.075 104000 0.013 0 0.013 ... ... 0
0 ... ... 91.500 -1.425 90.075 106000 0.013 0 0.013 ... ... 0
0 ... ... 89.500 -1.425 88.075 108000 0.013 0 0.013 ... ... 0
0 ... ... 87.500 -1.425 86.075 110000 0.013 0 0.013 ... ... 0
0 ... ... 85.500 -1.425 84.075 112000 0.013 0 0.013 ... ... 0
0 ... ... 83.500 -1.425 82.075 114000 0.013 0 0.013 ... ... 0
0 ... ... 81.500 -1.425 80.075 116000 0.013 0 0.013 ... ... 0
0 ... ... 79.500 -1.425 78.075 118000 0.013 0 0.013 ... ... 0
0 ... ... 77.500 -1.425 76.075 120000 0.025 0 0.025 ... ... 0
0 ... ... 75.500 -1.425 74.075 122000 0.025 0 0.025 ... ... 0
0 ... ... 73.500 -1.425 72.075 124000 0.025 0 0.025 ... ... 0
0 ... ... 71.500 -1.425 70.075 126000 0.025 0 0.025 ... ... 0
0 ... ... 69.500 -1.425 68.075 128000 0.050 0 0.050 ... ... 0
0 ... ... 67.500 -1.425 66.075 130000 0.075 0.025 0.050 ... ... 0
0 ... ... 65.500 -1.425 64.075 132000 0.075 0 0.075 ... ... 0
0 ... ... 63.500 -1.425 62.075 134000 0.125 0.025 0.100 ... ... 0
0 ... ... 61.500 -1.425 60.075 136000 0.150 0.025 0.125 ... ... 0
0 ... ... 59.500 -1.425 58.075 138000 0.200 0.025 0.175 ... ... 0
0 ... ... 57.500 -1.425 56.075 140000 0.225 0 0.225 ... ... 0
0 ... ... 55.500 -1.425 54.075 142000 0.300 0.025 0.275 ... ... 0
0 ... ... 53.500 -1.425 52.075 144000 0.375 0.050 0.325 ... ... 0
0 ... ... 51.500 -1.400 50.100 146000 0.450 0.025 0.425 ... ... 0
0 ... ... 49.550 -1.400 48.150 148000 0.550 0.050 0.500 ... ... 0
0 ... ... 47.600 -1.375 46.225 150000 0.675 0.050 0.625 ... ... 0
0 ... ... 45.700 -1.350 44.350 152000 0.825 0.075 0.750 ... ... 0
0 ... ... 43.825 -1.325 42.500 154000 0.975 0.075 0.900 ... ... 0
0 ... ... 42 -1.325 40.675 156000 1.175 0.100 1.075 ... ... 0
0 ... ... 40.175 -1.300 38.875 158000 1.375 0.100 1.275 ... ... 0
0 ... ... 38.400 -1.275 37.125 160000 1.625 0.125 1.500 ... ... 0
0 ... ... 36.675 -1.275 35.400 162000 1.900 0.150 1.750 ... ... 0
0 ... ... 34.975 -1.250 33.725 164000 2.200 0.150 2.050 ... ... 0
0 ... ... 33.300 -1.225 32.075 166000 2.550 0.175 2.375 ... ... 0
0 ... ... 31.675 -1.200 30.475 168000 2.925 0.200 2.725 ... ... 0
0 ... ... 30.100 -1.175 28.925 170000 3.325 0.225 3.100 ... ... 0
0 ... ... 28.550 -1.150 27.400 172000 3.800 0.250 3.550 ... ... 0
0 ... ... 27.050 -1.100 25.950 174000 4.300 0.275 4.025 ... ... 0
0 ... ... 25.600 -1.075 24.525 176000 4.825 0.300 4.525 ... ... 0
0 ... ... 24.200 -1.075 23.125 178000 5.425 0.325 5.100 ... ... 0
0 ... ... 22.850 -1.050 21.800 180000 6.050 0.350 5.700 ... ... 0
0 ... ... 21.525 -1 20.525 182000 6.750 0.400 6.350 ... ... 20
0 ... ... 20.275 -0.975 19.300 184000 7.475 0.425 7.050 ... ... 10
0 ... ... 19.050 -0.950 18.100 186000 8.250 0.450 7.800 ... ... 0
0 ... ... 17.875 -0.900 16.975 188000 9.075 0.500 8.575 ... ... 0
0 ... ... 16.775 -0.875 15.900 190000 9.950 0.525 9.425 ... ... 0
0 ... ... 15.700 -0.850 14.850 192000 10.875 0.550 10.325 ... ... 0
17 ... ... 14.675 -0.800 13.875 194000 11.850 0.600 11.250 ... ... 0
0 ... ... 13.700 -0.775 12.925 196000 12.850 0.600 12.250 ... ... 0
0 ... ... 12.775 -0.725 12.050 198000 13.925 0.650 13.275 ... ... 0
0 ... ... 11.900 -0.700 11.200 200000 15.050 0.700 14.350 ... ... 2
20 ... ... 11.075 -0.675 10.400 202000 16.200 0.725 15.475 ... ... 0
10 ... ... 10.275 -0.625 9.650 204000 17.400 0.750 16.650 ... ... 8
0 ... ... 9.550 -0.625 8.925 206000 18.650 0.775 17.875 ... ... 0
0 ... ... 8.850 -0.600 8.250 208000 19.950 0.825 19.125 ... ... 0
0 ... ... 8.175 -0.550 7.625 210000 21.275 0.850 20.425 ... ... 0
0 ... ... 7.550 -0.500 7.050 212000 22.650 0.900 21.750 ... ... 0
0 ... ... 6.975 -0.475 6.500 214000 24.050 0.900 23.150 ... ... 0
0 ... ... 6.425 -0.450 5.975 216000 25.500 0.950 24.550 ... ... 4
0 ... ... 5.925 -0.425 5.500 218000 26.975 0.950 26.025 ... ... 6
8 ... ... 5.450 -0.400 5.050 220000 28.500 1 27.500 ... ... 0
2 ... ... 5 -0.375 4.625 222000 30.050 1.025 29.025 ... ... 5
0 ... ... 4.600 -0.375 4.225 224000 31.625 1.050 30.575 ... ... 0
0 ... ... 4.200 -0.325 3.875 226000 33.250 1.075 32.175 ... ... 0
0 ... ... 3.850 -0.300 3.550 228000 34.875 1.100 33.775 ... ... 0
0 ... ... 3.525 -0.300 3.225 230000 36.550 1.125 35.425 ... ... 0
0 ... ... 3.225 -0.275 2.950 232000 38.225 1.125 37.100 ... ... 0
4 ... ... 2.950 -0.275 2.675 234000 39.950 1.150 38.800 ... ... 0
0 ... ... 2.675 -0.225 2.450 236000 41.700 1.200 40.500 ... ... 0
0 ... ... 2.450 -0.225 2.225 238000 43.450 1.200 42.250 ... ... 0
0 ... ... 2.225 -0.200 2.025 240000 45.225 1.200 44.025 ... ... 0
0 ... ... 2.025 -0.200 1.825 242000 47.050 1.250 45.800 ... ... 0
5 ... ... 1.825 -0.175 1.650 244000 48.850 1.250 47.600 ... ... 0
0 ... ... 1.675 -0.175 1.500 246000 50.700 1.275 49.425 ... ... 0
0 ... ... 1.500 -0.150 1.350 248000 52.550 1.275 51.275 ... ... 6
25 ... ... 1.375 -0.150 1.225 250000 54.425 1.300 53.125 ... ... 0
0 ... ... 1.225 -0.125 1.100 252000 56.325 1.325 55 ... ... 0
0 ... ... 1.125 -0.125 1 254000 58.225 1.325 56.900 ... ... 0
0 ... ... 1 -0.100 0.900 256000 60.150 1.350 58.800 ... ... 0
0 ... ... 0.900 -0.075 0.825 258000 62.075 1.350 60.725 ... ... 0
0 ... ... 0.825 -0.100 0.725 260000 64.025 1.375 62.650 ... ... 0
0 ... ... 0.750 -0.100 0.650 262000 65.975 1.375 64.600 ... ... 0
0 ... ... 0.675 -0.075 0.600 264000 67.950 1.400 66.550 ... ... 0
0 ... ... 0.600 -0.075 0.525 266000 69.925 1.400 68.525 ... ... 0
0 ... ... 0.550 -0.075 0.475 268000 71.925 1.425 70.500 ... ... 0
0 ... ... 0.475 -0.050 0.425 270000 73.925 1.425 72.500 ... ... 0
0 ... ... 0.425 -0.050 0.375 272000 75.925 1.425 74.500 ... ... 0
0 ... ... 0.400 -0.050 0.350 274000 77.925 1.425 76.500 ... ... 0
0 ... ... 0.350 -0.050 0.300 276000 79.925 1.425 78.500 ... ... 0
0 ... ... 0.325 -0.050 0.275 278000 81.925 1.425 80.500 ... ... 0
0 ... ... 0.275 -0.025 0.250 280000 83.925 1.425 82.500 ... ... 0
0 ... ... 0.250 -0.025 0.225 282000 85.925 1.425 84.500 ... ... 0
0 ... ... 0.225 -0.025 0.200 284000 87.925 1.425 86.500 ... ... 0
0 ... ... 0.200 -0.025 0.175 286000 89.925 1.425 88.500 ... ... 0
0 ... ... 0.175 -0.025 0.150 288000 91.925 1.425 90.500 ... ... 0
0 ... ... 0.150 0 0.150 290000 93.925 1.425 92.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 292000 95.925 1.425 94.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 294000 97.925 1.425 96.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 296000 99.925 1.425 98.500 ... ... 0
0 ... ... 0.100 0 0.100 298000 101.925 1.425 100.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 300000 103.925 1.425 102.500 ... ... 0
0 ... ... 0.075 0 0.075 302000 105.925 1.425 104.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 304000 107.925 1.425 106.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 306000 109.925 1.425 108.500 ... ... 0
0 ... ... 0.050 0 0.050 308000 111.925 1.425 110.500 ... ... 0
0 ... ... 0.050 0 0.050 310000 113.925 1.425 112.500 ... ... 0
0 ... ... 0.050 0 0.050 312000 115.925 1.425 114.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 314000 117.925 1.425 116.500 ... ... 0
0 ... ... 0.025 0 0.025 316000 119.925 1.425 118.500 ... ... 0
0 ... ... 0.025 0 0.025 318000 121.925 1.425 120.500 ... ... 0
0 ... ... 0.025 0 0.025 320000 123.925 1.425 122.500 ... ... 0
0 ... ... 0.025 0 0.025 322000 125.925 1.425 124.500 ... ... 0
0 ... ... 0.025 0 0.025 324000 127.925 1.425 126.500 ... ... 0
0 ... ... 0.025 0 0.025 326000 129.925 1.425 128.500 ... ... 0
0 ... ... 0.025 0 0.025 328000 131.925 1.425 130.500 ... ... 0
0 ... ... 0.025 0 0.025 330000 133.925 1.425 132.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 332000 135.925 1.425 134.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 334000 137.925 1.425 136.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 139.925 1.425 138.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 141.925 1.425 140.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 143.925 1.425 142.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 145.925 1.425 144.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 147.925 1.425 146.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 149.925 1.425 148.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 151.925 1.425 150.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 153.925 1.425 152.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 155.925 1.425 154.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 157.925 1.425 156.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 159.925 1.425 158.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 161.925 1.425 160.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 163.925 1.425 162.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 165.925 1.425 164.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 167.925 1.425 166.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 169.925 1.425 168.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 171.925 1.425 170.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 173.925 1.425 172.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 175.925 1.425 174.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 177.925 1.425 176.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 179.925 1.425 178.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 181.925 1.425 180.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 183.925 1.425 182.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 185.925 1.425 184.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 187.925 1.425 186.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 189.925 1.425 188.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 191.925 1.425 190.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 193.925 1.425 192.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 195.925 1.425 194.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 197.925 1.425 196.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 199.925 1.425 198.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 201.925 1.425 200.500 ... ... 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.