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 ... ... 113.075 2.925 116 84000 0.013 0 0.013 ... ... 0
0 ... ... 111.075 2.925 114 86000 0.013 0 0.013 ... ... 0
0 ... ... 109.075 2.925 112 88000 0.013 0 0.013 ... ... 0
0 ... ... 107.075 2.925 110 90000 0.013 0 0.013 ... ... 0
0 ... ... 105.075 2.925 108 92000 0.013 0 0.013 ... ... 0
0 ... ... 103.075 2.925 106 94000 0.013 0 0.013 ... ... 0
0 ... ... 101.075 2.925 104 96000 0.013 0 0.013 ... ... 0
0 ... ... 99.075 2.925 102 98000 0.013 0 0.013 ... ... 0
0 ... ... 97.075 2.925 100 100000 0.013 0 0.013 ... ... 0
0 ... ... 95.075 2.925 98 102000 0.013 0 0.013 ... ... 0
0 ... ... 93.075 2.925 96 104000 0.013 0 0.013 ... ... 0
0 ... ... 91.075 2.925 94 106000 0.013 0 0.013 ... ... 0
0 ... ... 89.075 2.925 92 108000 0.013 0 0.013 ... ... 0
0 ... ... 87.075 2.925 90 110000 0.013 0 0.013 ... ... 0
0 ... ... 85.075 2.925 88 112000 0.013 0 0.013 ... ... 0
0 ... ... 83.075 2.925 86 114000 0.013 0 0.013 ... ... 0
0 ... ... 81.075 2.925 84 116000 0.013 0 0.013 ... ... 0
0 ... ... 79.075 2.925 82 118000 0.013 -0.013 0.025 ... ... 0
0 ... ... 77.075 2.925 80 120000 0.025 0 0.025 ... ... 0
0 ... ... 75.075 2.925 78 122000 0.025 0 0.025 ... ... 0
0 ... ... 73.075 2.925 76 124000 0.025 0 0.025 ... ... 0
0 ... ... 71.075 2.925 74 126000 0.025 -0.025 0.050 ... ... 0
0 ... ... 69.075 2.925 72 128000 0.050 0 0.050 ... ... 0
0 ... ... 67.075 2.925 70 130000 0.075 0 0.075 ... ... 0
0 ... ... 65.075 2.925 68 132000 0.075 -0.025 0.100 ... ... 0
0 ... ... 63.075 2.925 66 134000 0.100 -0.025 0.125 ... ... 0
0 ... ... 61.075 2.925 64 136000 0.125 -0.050 0.175 ... ... 0
0 ... ... 59.075 2.925 62 138000 0.175 -0.050 0.225 ... ... 0
0 ... ... 57.075 2.925 60 140000 0.225 -0.050 0.275 ... ... 0
0 ... ... 55.075 2.925 58 142000 0.275 -0.075 0.350 ... ... 0
0 ... ... 53.100 2.900 56 144000 0.350 -0.075 0.425 ... ... 0
0 ... ... 51.150 2.875 54.025 146000 0.425 -0.100 0.525 ... ... 0
0 ... ... 49.200 2.850 52.050 148000 0.500 -0.125 0.625 ... ... 0
0 ... ... 47.300 2.825 50.125 150000 0.625 -0.125 0.750 ... ... 0
0 ... ... 45.450 2.775 48.225 152000 0.750 -0.150 0.900 ... ... 0
0 ... ... 43.600 2.750 46.350 154000 0.900 -0.175 1.075 ... ... 0
0 ... ... 41.775 2.725 44.500 156000 1.050 -0.225 1.275 ... ... 0
0 ... ... 40 2.700 42.700 158000 1.250 -0.225 1.475 ... ... 0
0 ... ... 38.275 2.625 40.900 160000 1.475 -0.250 1.725 ... ... 0
0 ... ... 36.550 2.600 39.150 162000 1.700 -0.325 2.025 ... ... 0
0 ... ... 34.875 2.550 37.425 164000 1.975 -0.350 2.325 ... ... 0
0 ... ... 33.250 2.500 35.750 166000 2.275 -0.400 2.675 ... ... 0
0 ... ... 31.650 2.450 34.100 168000 2.625 -0.425 3.050 ... ... 0
0 ... ... 30.100 2.325 32.425 170000 2.925 -0.550 3.475 ... ... 0
0 ... ... 28.575 2.225 30.800 172000 3.250 -0.675 3.925 ... ... 0
0 ... ... 27.100 2.100 29.200 174000 3.650 -0.775 4.425 ... ... 0
0 ... ... 25.675 2.025 27.700 176000 4.125 -0.850 4.975 ... ... 0
0 ... ... 24.300 2.025 26.325 178000 4.700 -0.850 5.550 ... ... 0
0 ... ... 22.950 2.125 25.075 180000 5.425 -0.775 6.200 ... ... 0
0 ... ... 21.675 2.300 23.975 182000 6.300 -0.575 6.875 ... ... 90
0 ... ... 20.425 2.575 23 184000 7.300 -0.300 7.600 ... ... 10
0 ... ... 19.225 2.925 22.150 186000 8.400 0.050 8.350 ... ... 0
0 ... ... 18.075 3.250 21.325 188000 9.550 0.375 9.175 ... ... 1
0 ... ... 16.975 3.550 20.525 190000 10.725 0.700 10.025 ... ... 0
0 ... ... 15.925 3.750 19.675 192000 11.825 0.875 10.950 ... ... 50
71 ... ... 14.925 3.800 18.725 194000 12.850 0.950 11.900 ... ... 0
0 ... ... 13.950 3.750 17.700 196000 13.775 0.875 12.900 ... ... 0
0 ... ... 13.050 3.550 16.600 198000 14.650 0.700 13.950 ... ... 0
73 ... ... 12.175 3.275 15.450 200000 15.450 0.400 15.050 ... ... 2
90 ... ... 11.350 2.925 14.275 202000 16.250 0.075 16.175 ... ... 0
11 ... ... 10.575 2.550 13.125 204000 17.050 -0.300 17.350 ... ... 8
0 ... ... 9.825 2.150 11.975 206000 17.850 -0.725 18.575 ... ... 0
0 ... ... 9.125 1.750 10.875 208000 18.725 -1.125 19.850 ... ... 0
1 ... ... 8.475 1.375 9.850 210000 19.650 -1.500 21.150 ... ... 0
0 ... ... 7.850 1.075 8.925 212000 20.700 -1.800 22.500 ... ... 50
0 ... ... 7.275 0.850 8.125 214000 21.850 -2.025 23.875 ... ... 0
0 ... ... 6.725 0.675 7.400 216000 23.125 -2.175 25.300 ... ... 4
0 ... ... 6.200 0.600 6.800 218000 24.475 -2.275 26.750 ... ... 6
8 ... ... 5.725 0.550 6.275 220000 25.900 -2.350 28.250 ... ... 0
2 ... ... 5.275 0.525 5.800 222000 27.400 -2.350 29.750 ... ... 5
0 ... ... 4.850 0.525 5.375 224000 28.950 -2.375 31.325 ... ... 0
0 ... ... 4.475 0.525 5 226000 30.525 -2.375 32.900 ... ... 0
0 ... ... 4.100 0.525 4.625 228000 32.150 -2.350 34.500 ... ... 0
8 ... ... 3.775 0.525 4.300 230000 33.775 -2.375 36.150 ... ... 0
50 ... ... 3.450 0.525 3.975 232000 35.425 -2.375 37.800 ... ... 0
4 ... ... 3.175 0.500 3.675 234000 37.100 -2.400 39.500 ... ... 0
0 ... ... 2.900 0.475 3.375 236000 38.800 -2.400 41.200 ... ... 0
0 ... ... 2.650 0.475 3.125 238000 40.500 -2.450 42.950 ... ... 0
0 ... ... 2.425 0.425 2.850 240000 42.225 -2.475 44.700 ... ... 0
0 ... ... 2.200 0.425 2.625 242000 43.975 -2.500 46.475 ... ... 0
5 ... ... 2.025 0.375 2.400 244000 45.725 -2.525 48.250 ... ... 0
0 ... ... 1.825 0.375 2.200 246000 47.525 -2.550 50.075 ... ... 0
0 ... ... 1.675 0.325 2 248000 49.300 -2.600 51.900 ... ... 6
25 ... ... 1.525 0.300 1.825 250000 51.125 -2.625 53.750 ... ... 0
0 ... ... 1.375 0.300 1.675 252000 52.950 -2.650 55.600 ... ... 0
0 ... ... 1.250 0.275 1.525 254000 54.800 -2.675 57.475 ... ... 0
0 ... ... 1.150 0.225 1.375 256000 56.675 -2.700 59.375 ... ... 0
0 ... ... 1.025 0.225 1.250 258000 58.550 -2.725 61.275 ... ... 0
0 ... ... 0.925 0.225 1.150 260000 60.450 -2.750 63.200 ... ... 0
0 ... ... 0.850 0.175 1.025 262000 62.350 -2.775 65.125 ... ... 0
0 ... ... 0.775 0.175 0.950 264000 64.250 -2.800 67.050 ... ... 0
0 ... ... 0.700 0.150 0.850 266000 66.200 -2.800 69 ... ... 0
0 ... ... 0.625 0.150 0.775 268000 68.125 -2.850 70.975 ... ... 0
0 ... ... 0.575 0.125 0.700 270000 70.075 -2.875 72.950 ... ... 0
0 ... ... 0.500 0.125 0.625 272000 72.050 -2.875 74.925 ... ... 0
0 ... ... 0.450 0.125 0.575 274000 74.025 -2.900 76.925 ... ... 0
0 ... ... 0.425 0.100 0.525 276000 76 -2.925 78.925 ... ... 0
0 ... ... 0.375 0.100 0.475 278000 78 -2.925 80.925 ... ... 0
0 ... ... 0.325 0.100 0.425 280000 80 -2.925 82.925 ... ... 0
0 ... ... 0.300 0.075 0.375 282000 82 -2.925 84.925 ... ... 0
0 ... ... 0.275 0.075 0.350 284000 84 -2.925 86.925 ... ... 0
0 ... ... 0.250 0.050 0.300 286000 86 -2.925 88.925 ... ... 0
0 ... ... 0.225 0.050 0.275 288000 88 -2.925 90.925 ... ... 0
0 ... ... 0.200 0.050 0.250 290000 90 -2.925 92.925 ... ... 0
0 ... ... 0.175 0.050 0.225 292000 92 -2.925 94.925 ... ... 0
0 ... ... 0.150 0.050 0.200 294000 94 -2.925 96.925 ... ... 0
0 ... ... 0.150 0.025 0.175 296000 96 -2.925 98.925 ... ... 0
0 ... ... 0.125 0.050 0.175 298000 98 -2.925 100.925 ... ... 0
0 ... ... 0.125 0.025 0.150 300000 100 -2.925 102.925 ... ... 0
0 ... ... 0.100 0.025 0.125 302000 102 -2.925 104.925 ... ... 0
0 ... ... 0.100 0.025 0.125 304000 104 -2.925 106.925 ... ... 0
0 ... ... 0.075 0.025 0.100 306000 106 -2.925 108.925 ... ... 0
0 ... ... 0.075 0.025 0.100 308000 108 -2.925 110.925 ... ... 0
0 ... ... 0.075 0 0.075 310000 110 -2.925 112.925 ... ... 0
0 ... ... 0.050 0.025 0.075 312000 112 -2.925 114.925 ... ... 0
0 ... ... 0.050 0.025 0.075 314000 114 -2.925 116.925 ... ... 0
0 ... ... 0.050 0 0.050 316000 116 -2.925 118.925 ... ... 0
0 ... ... 0.050 0 0.050 318000 118 -2.925 120.925 ... ... 0
0 ... ... 0.050 0 0.050 320000 120 -2.925 122.925 ... ... 0
0 ... ... 0.025 0.025 0.050 322000 122 -2.925 124.925 ... ... 0
0 ... ... 0.025 0.025 0.050 324000 124 -2.925 126.925 ... ... 0
0 ... ... 0.025 0 0.025 326000 126 -2.925 128.925 ... ... 0
0 ... ... 0.025 0 0.025 328000 128 -2.925 130.925 ... ... 0
0 ... ... 0.025 0 0.025 330000 130 -2.925 132.925 ... ... 0
0 ... ... 0.025 0 0.025 332000 132 -2.925 134.925 ... ... 0
0 ... ... 0.025 0 0.025 334000 134 -2.925 136.925 ... ... 0
0 ... ... 0.025 0 0.025 336000 136 -2.925 138.925 ... ... 0
0 ... ... 0.025 0 0.025 338000 138 -2.925 140.925 ... ... 0
0 ... ... 0.013 0.013 0.025 340000 140 -2.925 142.925 ... ... 0
0 ... ... 0.013 0.013 0.025 342000 142 -2.925 144.925 ... ... 0
0 ... ... 0.013 0.013 0.025 344000 144 -2.925 146.925 ... ... 0
0 ... ... 0.013 0 0.013 346000 146 -2.925 148.925 ... ... 0
0 ... ... 0.013 0 0.013 348000 148 -2.925 150.925 ... ... 0
0 ... ... 0.013 0 0.013 350000 150 -2.925 152.925 ... ... 0
0 ... ... 0.013 0 0.013 352000 152 -2.925 154.925 ... ... 0
0 ... ... 0.013 0 0.013 354000 154 -2.925 156.925 ... ... 0
0 ... ... 0.013 0 0.013 356000 156 -2.925 158.925 ... ... 0
0 ... ... 0.013 0 0.013 358000 158 -2.925 160.925 ... ... 0
0 ... ... 0.013 0 0.013 360000 160 -2.925 162.925 ... ... 0
0 ... ... 0.013 0 0.013 362000 162 -2.925 164.925 ... ... 0
0 ... ... 0.013 0 0.013 364000 164 -2.925 166.925 ... ... 0
0 ... ... 0.013 0 0.013 366000 166 -2.925 168.925 ... ... 0
0 ... ... 0.013 0 0.013 368000 168 -2.925 170.925 ... ... 0
0 ... ... 0.013 0 0.013 370000 170 -2.925 172.925 ... ... 0
0 ... ... 0.013 0 0.013 372000 172 -2.925 174.925 ... ... 0
0 ... ... 0.013 0 0.013 374000 174 -2.925 176.925 ... ... 0
0 ... ... 0.013 0 0.013 376000 176 -2.925 178.925 ... ... 0
0 ... ... 0.013 0 0.013 378000 178 -2.925 180.925 ... ... 0
0 ... ... 0.013 0 0.013 380000 180 -2.925 182.925 ... ... 0
0 ... ... 0.013 0 0.013 382000 182 -2.925 184.925 ... ... 0
0 ... ... 0.013 0 0.013 384000 184 -2.925 186.925 ... ... 0
0 ... ... 0.013 0 0.013 386000 186 -2.925 188.925 ... ... 0
0 ... ... 0.013 0 0.013 388000 188 -2.925 190.925 ... ... 0
0 ... ... 0.013 0 0.013 390000 190 -2.925 192.925 ... ... 0
0 ... ... 0.013 0 0.013 392000 192 -2.925 194.925 ... ... 0
0 ... ... 0.013 0 0.013 394000 194 -2.925 196.925 ... ... 0
0 ... ... 0.013 0 0.013 396000 196 -2.925 198.925 ... ... 0
0 ... ... 0.013 0 0.013 398000 198 -2.925 200.925 ... ... 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.