DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 200
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 ... ... 120.900 -4.900 116 84000 0.013 0 0.013 ... ... 0
0 ... ... 118.900 -4.900 114 86000 0.013 0 0.013 ... ... 0
0 ... ... 116.900 -4.900 112 88000 0.013 0 0.013 ... ... 0
0 ... ... 114.900 -4.900 110 90000 0.013 0 0.013 ... ... 0
0 ... ... 112.900 -4.900 108 92000 0.013 0 0.013 ... ... 0
0 ... ... 110.900 -4.900 106 94000 0.013 0 0.013 ... ... 0
0 ... ... 108.900 -4.900 104 96000 0.013 0 0.013 ... ... 0
0 ... ... 106.900 -4.900 102 98000 0.013 0 0.013 ... ... 0
0 ... ... 104.900 -4.900 100 100000 0.013 0 0.013 ... ... 0
0 ... ... 102.900 -4.900 98 102000 0.013 0 0.013 ... ... 0
0 ... ... 100.900 -4.900 96 104000 0.013 0 0.013 ... ... 0
0 ... ... 98.900 -4.900 94 106000 0.013 0 0.013 ... ... 0
0 ... ... 96.900 -4.900 92 108000 0.013 0 0.013 ... ... 0
0 ... ... 94.900 -4.900 90 110000 0.013 0 0.013 ... ... 0
0 ... ... 92.900 -4.900 88 112000 0.013 0 0.013 ... ... 0
0 ... ... 90.900 -4.900 86 114000 0.013 0 0.013 ... ... 0
0 ... ... 88.900 -4.900 84 116000 0.013 0 0.013 ... ... 0
0 ... ... 86.900 -4.900 82 118000 0.013 0 0.013 ... ... 0
0 ... ... 84.900 -4.900 80 120000 0.013 0 0.013 ... ... 0
0 ... ... 82.900 -4.900 78 122000 0.025 0.013 0.013 ... ... 0
0 ... ... 80.900 -4.900 76 124000 0.025 0 0.025 ... ... 0
0 ... ... 78.900 -4.900 74 126000 0.025 0 0.025 ... ... 0
0 ... ... 76.900 -4.900 72 128000 0.050 0.025 0.025 ... ... 0
0 ... ... 74.900 -4.900 70 130000 0.050 0.025 0.025 ... ... 0
0 ... ... 72.900 -4.900 68 132000 0.075 0.025 0.050 ... ... 0
0 ... ... 70.900 -4.900 66 134000 0.100 0.025 0.075 ... ... 0
0 ... ... 68.900 -4.900 64 136000 0.125 0.050 0.075 ... ... 0
0 ... ... 66.900 -4.900 62 138000 0.150 0.050 0.100 ... ... 0
0 ... ... 64.900 -4.900 60 140000 0.200 0.075 0.125 ... ... 0
0 ... ... 62.900 -4.900 58 142000 0.250 0.075 0.175 ... ... 0
0 ... ... 60.900 -4.900 56 144000 0.300 0.075 0.225 ... ... 0
0 ... ... 58.900 -4.900 54 146000 0.375 0.100 0.275 ... ... 0
0 ... ... 56.900 -4.850 52.050 148000 0.450 0.125 0.325 ... ... 0
0 ... ... 54.900 -4.800 50.100 150000 0.550 0.150 0.400 ... ... 0
0 ... ... 52.950 -4.775 48.175 152000 0.675 0.175 0.500 ... ... 0
0 ... ... 51.025 -4.725 46.300 154000 0.825 0.225 0.600 ... ... 0
0 ... ... 49.100 -4.650 44.450 156000 0.975 0.250 0.725 ... ... 0
0 ... ... 47.225 -4.600 42.625 158000 1.150 0.275 0.875 ... ... 0
0 ... ... 45.375 -4.550 40.825 160000 1.350 0.325 1.025 ... ... 0
0 ... ... 43.550 -4.500 39.050 162000 1.600 0.375 1.225 ... ... 0
0 ... ... 41.750 -4.425 37.325 164000 1.850 0.425 1.425 ... ... 0
0 ... ... 40 -4.375 35.625 166000 2.150 0.500 1.650 ... ... 0
0 ... ... 38.275 -4.300 33.975 168000 2.475 0.550 1.925 ... ... 0
0 ... ... 36.525 -4.175 32.350 170000 2.825 0.675 2.150 ... ... 0
0 ... ... 34.800 -4.025 30.775 172000 3.225 0.800 2.425 ... ... 0
0 ... ... 33.125 -3.900 29.225 174000 3.650 0.925 2.725 ... ... 0
0 ... ... 31.525 -3.800 27.725 176000 4.125 1 3.125 ... ... 0
0 ... ... 30.050 -3.775 26.275 178000 4.650 1.050 3.600 ... ... 0
0 ... ... 28.675 -3.825 24.850 180000 5.200 1 4.200 ... ... 0
0 ... ... 27.450 -3.975 23.475 182000 5.800 0.850 4.950 ... ... 90
0 ... ... 26.350 -4.200 22.150 184000 6.450 0.625 5.825 ... ... 10
0 ... ... 25.375 -4.500 20.875 186000 7.125 0.325 6.800 ... ... 0
0 ... ... 24.425 -4.775 19.650 188000 7.850 0 7.850 ... ... 1
0 ... ... 23.525 -5.075 18.450 190000 8.625 -0.275 8.900 ... ... 0
0 ... ... 22.550 -5.250 17.300 192000 9.450 -0.450 9.900 ... ... 50
71 ... ... 21.525 -5.300 16.225 194000 10.325 -0.500 10.825 ... ... 0
0 ... ... 20.375 -5.200 15.175 196000 11.250 -0.400 11.650 ... ... 0
0 ... ... 19.200 -5.025 14.175 198000 12.225 -0.200 12.425 ... ... 0
73 ... ... 17.950 -4.725 13.225 200000 13.225 0.075 13.150 ... ... 2
90 ... ... 16.675 -4.350 12.325 202000 14.275 0.450 13.825 ... ... 0
11 ... ... 15.400 -3.925 11.475 204000 15.400 0.875 14.525 ... ... 8
0 ... ... 14.150 -3.500 10.650 206000 16.550 1.325 15.225 ... ... 0
0 ... ... 12.950 -3.075 9.875 208000 17.750 1.775 15.975 ... ... 0
1 ... ... 11.800 -2.650 9.150 210000 18.975 2.175 16.800 ... ... 0
0 ... ... 10.775 -2.300 8.475 212000 20.250 2.525 17.725 ... ... 50
0 ... ... 9.850 -2 7.850 214000 21.575 2.800 18.775 ... ... 0
0 ... ... 9.050 -1.800 7.250 216000 22.950 3.025 19.925 ... ... 4
0 ... ... 8.325 -1.650 6.675 218000 24.350 3.150 21.200 ... ... 6
8 ... ... 7.700 -1.550 6.150 220000 25.800 3.275 22.525 ... ... 0
2 ... ... 7.150 -1.475 5.675 222000 27.275 3.350 23.925 ... ... 5
0 ... ... 6.650 -1.450 5.200 224000 28.800 3.400 25.400 ... ... 0
0 ... ... 6.175 -1.375 4.800 226000 30.350 3.450 26.900 ... ... 0
0 ... ... 5.750 -1.350 4.400 228000 31.925 3.475 28.450 ... ... 0
8 ... ... 5.350 -1.300 4.050 230000 33.550 3.550 30 ... ... 0
50 ... ... 4.950 -1.250 3.700 232000 35.175 3.600 31.575 ... ... 0
4 ... ... 4.600 -1.200 3.400 234000 36.850 3.650 33.200 ... ... 0
0 ... ... 4.250 -1.125 3.125 236000 38.550 3.725 34.825 ... ... 0
0 ... ... 3.900 -1.050 2.850 238000 40.250 3.800 36.450 ... ... 0
0 ... ... 3.600 -0.975 2.625 240000 42 3.875 38.125 ... ... 0
0 ... ... 3.300 -0.900 2.400 242000 43.775 3.975 39.800 ... ... 0
5 ... ... 3.050 -0.850 2.200 244000 45.550 4.025 41.525 ... ... 0
0 ... ... 2.775 -0.775 2 246000 47.350 4.100 43.250 ... ... 0
0 ... ... 2.550 -0.725 1.825 248000 49.175 4.175 45 ... ... 6
25 ... ... 2.325 -0.650 1.675 250000 51 4.250 46.750 ... ... 0
0 ... ... 2.125 -0.600 1.525 252000 52.850 4.300 48.550 ... ... 0
0 ... ... 1.950 -0.575 1.375 254000 54.700 4.350 50.350 ... ... 0
0 ... ... 1.775 -0.525 1.250 256000 56.575 4.400 52.175 ... ... 0
0 ... ... 1.625 -0.500 1.125 258000 58.450 4.450 54 ... ... 0
0 ... ... 1.475 -0.450 1.025 260000 60.350 4.500 55.850 ... ... 0
0 ... ... 1.350 -0.425 0.925 262000 62.275 4.550 57.725 ... ... 0
0 ... ... 1.225 -0.375 0.850 264000 64.200 4.600 59.600 ... ... 0
0 ... ... 1.100 -0.350 0.750 266000 66.150 4.650 61.500 ... ... 0
0 ... ... 1 -0.325 0.675 268000 68.100 4.675 63.425 ... ... 0
0 ... ... 0.900 -0.275 0.625 270000 70.050 4.725 65.325 ... ... 0
0 ... ... 0.825 -0.275 0.550 272000 72.025 4.750 67.275 ... ... 0
0 ... ... 0.750 -0.250 0.500 274000 74 4.775 69.225 ... ... 0
0 ... ... 0.675 -0.225 0.450 276000 76 4.825 71.175 ... ... 0
0 ... ... 0.625 -0.225 0.400 278000 78 4.850 73.150 ... ... 0
0 ... ... 0.550 -0.175 0.375 280000 80 4.875 75.125 ... ... 0
0 ... ... 0.500 -0.175 0.325 282000 82 4.900 77.100 ... ... 0
0 ... ... 0.450 -0.150 0.300 284000 84 4.900 79.100 ... ... 0
0 ... ... 0.400 -0.125 0.275 286000 86 4.900 81.100 ... ... 0
0 ... ... 0.375 -0.150 0.225 288000 88 4.900 83.100 ... ... 0
0 ... ... 0.325 -0.125 0.200 290000 90 4.900 85.100 ... ... 0
0 ... ... 0.300 -0.100 0.200 292000 92 4.900 87.100 ... ... 0
0 ... ... 0.275 -0.100 0.175 294000 94 4.900 89.100 ... ... 0
0 ... ... 0.250 -0.100 0.150 296000 96 4.900 91.100 ... ... 0
0 ... ... 0.225 -0.100 0.125 298000 98 4.900 93.100 ... ... 0
0 ... ... 0.200 -0.075 0.125 300000 100 4.900 95.100 ... ... 0
0 ... ... 0.175 -0.075 0.100 302000 102 4.900 97.100 ... ... 0
0 ... ... 0.150 -0.050 0.100 304000 104 4.900 99.100 ... ... 0
0 ... ... 0.150 -0.075 0.075 306000 106 4.900 101.100 ... ... 0
0 ... ... 0.125 -0.050 0.075 308000 108 4.900 103.100 ... ... 0
0 ... ... 0.125 -0.050 0.075 310000 110 4.900 105.100 ... ... 0
0 ... ... 0.100 -0.050 0.050 312000 112 4.900 107.100 ... ... 0
0 ... ... 0.100 -0.050 0.050 314000 114 4.900 109.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 316000 116 4.900 111.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 318000 118 4.900 113.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 320000 120 4.900 115.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 322000 122 4.900 117.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 324000 124 4.900 119.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 326000 126 4.900 121.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 328000 128 4.900 123.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 330000 130 4.900 125.100 ... ... 0
0 ... ... 0.025 0 0.025 332000 132 4.900 127.100 ... ... 0
0 ... ... 0.025 0 0.025 334000 134 4.900 129.100 ... ... 0
0 ... ... 0.025 0 0.025 336000 136 4.900 131.100 ... ... 0
0 ... ... 0.025 0 0.025 338000 138 4.900 133.100 ... ... 0
0 ... ... 0.025 -0.013 0.013 340000 140 4.900 135.100 ... ... 0
0 ... ... 0.025 -0.013 0.013 342000 142 4.900 137.100 ... ... 0
0 ... ... 0.025 -0.013 0.013 344000 144 4.900 139.100 ... ... 0
0 ... ... 0.025 -0.013 0.013 346000 146 4.900 141.100 ... ... 0
0 ... ... 0.025 -0.013 0.013 348000 148 4.900 143.100 ... ... 0
0 ... ... 0.025 -0.013 0.013 350000 150 4.900 145.100 ... ... 0
0 ... ... 0.013 0 0.013 352000 152 4.900 147.100 ... ... 0
0 ... ... 0.013 0 0.013 354000 154 4.900 149.100 ... ... 0
0 ... ... 0.013 0 0.013 356000 156 4.900 151.100 ... ... 0
0 ... ... 0.013 0 0.013 358000 158 4.900 153.100 ... ... 0
0 ... ... 0.013 0 0.013 360000 160 4.900 155.100 ... ... 0
0 ... ... 0.013 0 0.013 362000 162 4.900 157.100 ... ... 0
0 ... ... 0.013 0 0.013 364000 164 4.900 159.100 ... ... 0
0 ... ... 0.013 0 0.013 366000 166 4.900 161.100 ... ... 0
0 ... ... 0.013 0 0.013 368000 168 4.900 163.100 ... ... 0
0 ... ... 0.013 0 0.013 370000 170 4.900 165.100 ... ... 0
0 ... ... 0.013 0 0.013 372000 172 4.900 167.100 ... ... 0
0 ... ... 0.013 0 0.013 374000 174 4.900 169.100 ... ... 0
0 ... ... 0.013 0 0.013 376000 176 4.900 171.100 ... ... 0
0 ... ... 0.013 0 0.013 378000 178 4.900 173.100 ... ... 0
0 ... ... 0.013 0 0.013 380000 180 4.900 175.100 ... ... 0
0 ... ... 0.013 0 0.013 382000 182 4.900 177.100 ... ... 0
0 ... ... 0.013 0 0.013 384000 184 4.900 179.100 ... ... 0
0 ... ... 0.013 0 0.013 386000 186 4.900 181.100 ... ... 0
0 ... ... 0.013 0 0.013 388000 188 4.900 183.100 ... ... 0
0 ... ... 0.013 0 0.013 390000 190 4.900 185.100 ... ... 0
0 ... ... 0.013 0 0.013 392000 192 4.900 187.100 ... ... 0
0 ... ... 0.013 0 0.013 394000 194 4.900 189.100 ... ... 0
0 ... ... 0.013 0 0.013 396000 196 4.900 191.100 ... ... 0
0 ... ... 0.013 0 0.013 398000 198 4.900 193.100 ... ... 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.