DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 197.775
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 117.500 -7.725 109.775 88000 0.013 0 0.013 ... ... 0
0 ... ... 115.500 -7.725 107.775 90000 0.013 0 0.013 ... ... 0
0 ... ... 113.500 -7.725 105.775 92000 0.013 0 0.013 ... ... 0
0 ... ... 111.500 -7.725 103.775 94000 0.013 0 0.013 ... ... 0
0 ... ... 109.500 -7.725 101.775 96000 0.013 0 0.013 ... ... 0
0 ... ... 107.500 -7.725 99.775 98000 0.013 0 0.013 ... ... 0
0 ... ... 105.500 -7.725 97.775 100000 0.013 0 0.013 ... ... 0
0 ... ... 103.500 -7.725 95.775 102000 0.013 0 0.013 ... ... 0
0 ... ... 101.500 -7.725 93.775 104000 0.013 0 0.013 ... ... 0
0 ... ... 99.500 -7.725 91.775 106000 0.013 0 0.013 ... ... 0
0 ... ... 97.500 -7.725 89.775 108000 0.013 0 0.013 ... ... 0
0 ... ... 95.500 -7.725 87.775 110000 0.013 0 0.013 ... ... 0
0 ... ... 93.500 -7.725 85.775 112000 0.013 0 0.013 ... ... 0
0 ... ... 91.500 -7.725 83.775 114000 0.013 0 0.013 ... ... 0
0 ... ... 89.500 -7.725 81.775 116000 0.013 0 0.013 ... ... 0
0 ... ... 87.500 -7.725 79.775 118000 0.013 0 0.013 ... ... 0
0 ... ... 85.500 -7.725 77.775 120000 0.013 0 0.013 ... ... 0
0 ... ... 83.500 -7.725 75.775 122000 0.013 0 0.013 ... ... 0
0 ... ... 81.500 -7.725 73.775 124000 0.013 0 0.013 ... ... 0
0 ... ... 79.500 -7.725 71.775 126000 0.013 0 0.013 ... ... 0
0 ... ... 77.500 -7.725 69.775 128000 0.013 0 0.013 ... ... 0
0 ... ... 75.500 -7.725 67.775 130000 0.013 0 0.013 ... ... 0
0 ... ... 73.500 -7.725 65.775 132000 0.013 0 0.013 ... ... 0
0 ... ... 71.500 -7.725 63.775 134000 0.013 0 0.013 ... ... 0
0 ... ... 69.500 -7.725 61.775 136000 0.013 0 0.013 ... ... 0
0 ... ... 67.500 -7.725 59.775 138000 0.013 0 0.013 ... ... 0
0 ... ... 65.500 -7.725 57.775 140000 0.013 0 0.013 ... ... 0
0 ... ... 63.500 -7.725 55.775 142000 0.013 0 0.013 ... ... 0
0 ... ... 61.500 -7.725 53.775 144000 0.013 0 0.013 ... ... 0
0 ... ... 59.500 -7.725 51.775 146000 0.013 0 0.013 ... ... 0
0 ... ... 57.500 -7.725 49.775 148000 0.013 0 0.013 ... ... 0
0 ... ... 55.500 -7.725 47.775 150000 0.013 0 0.013 ... ... 0
0 ... ... 53.500 -7.725 45.775 152000 0.025 0.013 0.013 ... ... 0
0 ... ... 51.500 -7.725 43.775 154000 0.025 0.013 0.013 ... ... 0
0 ... ... 49.500 -7.725 41.775 156000 0.025 0.013 0.013 ... ... 0
0 ... ... 47.500 -7.725 39.775 158000 0.050 0.025 0.025 ... ... 0
0 ... ... 45.500 -7.725 37.775 160000 0.075 0.050 0.025 ... ... 0
0 ... ... 43.500 -7.725 35.775 162000 0.100 0.075 0.025 ... ... 0
0 ... ... 41.500 -7.700 33.800 164000 0.150 0.100 0.050 ... ... 0
0 ... ... 39.500 -7.650 31.850 166000 0.200 0.125 0.075 ... ... 0
0 ... ... 37.500 -7.575 29.925 168000 0.275 0.175 0.100 ... ... 0
0 ... ... 35.525 -7.500 28.025 170000 0.400 0.250 0.150 ... ... 0
0 ... ... 33.575 -7.425 26.150 172000 0.525 0.325 0.200 ... ... 0
0 ... ... 31.650 -7.325 24.325 174000 0.700 0.425 0.275 ... ... 0
0 ... ... 29.725 -7.175 22.550 176000 0.900 0.525 0.375 ... ... 0
0 ... ... 27.850 -7.050 20.800 178000 1.150 0.650 0.500 ... ... 0
0 ... ... 26.025 -6.900 19.125 180000 1.475 0.825 0.650 ... ... 0
0 ... ... 24.225 -6.725 17.500 182000 1.825 0.975 0.850 ... ... 0
0 ... ... 22.450 -6.500 15.950 184000 2.275 1.175 1.100 ... ... 0
0 ... ... 20.750 -6.275 14.475 186000 2.775 1.400 1.375 ... ... 0
0 ... ... 19.100 -6.050 13.050 188000 3.350 1.625 1.725 ... ... 0
0 ... ... 17.525 -5.800 11.725 190000 4 1.875 2.125 ... ... 0
0 ... ... 16 -5.525 10.475 192000 4.750 2.175 2.575 ... ... 0
0 ... ... 14.550 -5.225 9.325 194000 5.575 2.450 3.125 ... ... 26
0 ... ... 13.175 -4.900 8.275 196000 6.500 2.750 3.750 ... ... 0
0 ... ... 11.900 -4.600 7.300 198000 7.525 3.075 4.450 ... ... 0
0 ... ... 10.675 -4.275 6.400 200000 8.625 3.400 5.225 ... ... 60
0 ... ... 9.550 -3.950 5.600 202000 9.800 3.725 6.075 ... ... 0
0 ... ... 8.525 -3.650 4.875 204000 11.050 4.025 7.025 ... ... 0
0 ... ... 7.550 -3.350 4.200 206000 12.375 4.325 8.050 ... ... 0
10 ... ... 6.675 -3.050 3.625 208000 13.775 4.625 9.150 ... ... 10
0 ... ... 5.875 -2.750 3.125 210000 15.250 4.900 10.350 ... ... 60
11 ... ... 5.150 -2.500 2.650 212000 16.800 5.200 11.600 ... ... 0
0 ... ... 4.475 -2.225 2.250 214000 18.375 5.450 12.925 ... ... 105
26 ... ... 3.900 -1.975 1.925 216000 20.025 5.700 14.325 ... ... 40
60 ... ... 3.375 -1.750 1.625 218000 21.700 5.900 15.800 ... ... 7
0 ... ... 2.900 -1.550 1.350 220000 23.425 6.125 17.300 ... ... 110
40 ... ... 2.475 -1.350 1.125 222000 25.200 6.325 18.875 ... ... 0
80 ... ... 2.100 -1.175 0.925 224000 27 6.525 20.475 ... ... 44
2 ... ... 1.775 -1 0.775 226000 28.825 6.675 22.150 ... ... 60
0 ... ... 1.500 -0.875 0.625 228000 30.700 6.850 23.850 ... ... 75
0 ... ... 1.275 -0.775 0.500 230000 32.575 6.975 25.600 ... ... 124
0 ... ... 1.050 -0.625 0.425 232000 34.475 7.075 27.400 ... ... 80
157 ... ... 0.875 -0.550 0.325 234000 36.400 7.175 29.225 ... ... 95
0 ... ... 0.750 -0.475 0.275 236000 38.350 7.275 31.075 ... ... 100
0 ... ... 0.625 -0.400 0.225 238000 40.300 7.350 32.950 ... ... 0
120 ... ... 0.525 -0.350 0.175 240000 42.275 7.425 34.850 39 38 21
52 ... ... 0.425 -0.275 0.150 242000 44.250 7.500 36.750 ... ... 20
0 ... ... 0.350 -0.225 0.125 244000 46.225 7.550 38.675 ... ... 13
35 ... ... 0.275 -0.175 0.100 246000 48.225 7.625 40.600 ... ... 67
20 ... ... 0.225 -0.150 0.075 248000 50.225 7.675 42.550 ... ... 10
55 ... ... 0.175 -0.125 0.050 250000 52.225 7.700 44.525 ... ... 148
110 ... ... 0.125 -0.075 0.050 252000 54.225 7.725 46.500 ... ... 23
20 ... ... 0.100 -0.075 0.025 254000 56.225 7.725 48.500 ... ... 58
140 ... ... 0.100 -0.075 0.025 256000 58.225 7.725 50.500 ... ... 63
20 ... ... 0.075 -0.050 0.025 258000 60.225 7.725 52.500 ... ... 0
15 ... ... 0.050 -0.025 0.025 260000 62.225 7.725 54.500 ... ... 80
34 ... ... 0.050 -0.038 0.013 262000 64.225 7.725 56.500 ... ... 13
40 ... ... 0.025 -0.013 0.013 264000 66.225 7.725 58.500 ... ... 67
70 ... ... 0.025 -0.013 0.013 266000 68.225 7.725 60.500 ... ... 40
0 ... ... 0.025 -0.013 0.013 268000 70.225 7.725 62.500 ... ... 41
99 ... ... 0.025 -0.013 0.013 270000 72.225 7.725 64.500 ... ... 35
34 ... ... 0.025 -0.013 0.013 272000 74.225 7.725 66.500 ... ... 22
1 ... ... 0.013 0 0.013 274000 76.225 7.725 68.500 ... ... 16
76 ... ... 0.013 0 0.013 276000 78.225 7.725 70.500 ... ... 68
25 ... ... 0.013 0 0.013 278000 80.225 7.725 72.500 ... ... 40
40 ... ... 0.013 0 0.013 280000 82.225 7.725 74.500 ... ... 0
126 ... ... 0.013 0 0.013 282000 84.225 7.725 76.500 ... ... 15
58 ... ... 0.013 0 0.013 284000 86.225 7.725 78.500 ... ... 0
1 ... ... 0.013 0 0.013 286000 88.225 7.725 80.500 ... ... 0
1 ... ... 0.013 0 0.013 288000 90.225 7.725 82.500 ... ... 0
100 ... ... 0.013 0 0.013 290000 92.225 7.725 84.500 ... ... 0
66 ... ... 0.013 0 0.013 292000 94.225 7.725 86.500 ... ... 0
6 ... ... 0.013 0 0.013 294000 96.225 7.725 88.500 ... ... 0
20 ... ... 0.013 0 0.013 296000 98.225 7.725 90.500 ... ... 0
10 ... ... 0.013 0 0.013 298000 100.225 7.725 92.500 ... ... 0
7 ... ... 0.013 0 0.013 300000 102.225 7.725 94.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 104.225 7.725 96.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 106.225 7.725 98.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 108.225 7.725 100.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 110.225 7.725 102.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 112.225 7.725 104.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 114.225 7.725 106.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 116.225 7.725 108.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 118.225 7.725 110.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 120.225 7.725 112.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 122.225 7.725 114.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 124.225 7.725 116.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 126.225 7.725 118.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 128.225 7.725 120.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 130.225 7.725 122.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 132.225 7.725 124.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 134.225 7.725 126.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 136.225 7.725 128.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 138.225 7.725 130.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 140.225 7.725 132.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 142.225 7.725 134.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 144.225 7.725 136.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 146.225 7.725 138.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 148.225 7.725 140.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 150.225 7.725 142.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 152.225 7.725 144.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 154.225 7.725 146.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 156.225 7.725 148.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 158.225 7.725 150.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 160.225 7.725 152.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 162.225 7.725 154.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 164.225 7.725 156.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 166.225 7.725 158.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 168.225 7.725 160.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 170.225 7.725 162.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 172.225 7.725 164.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 174.225 7.725 166.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 176.225 7.725 168.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 178.225 7.725 170.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 180.225 7.725 172.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 182.225 7.725 174.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 184.225 7.725 176.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 186.225 7.725 178.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 188.225 7.725 180.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 190.225 7.725 182.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 192.225 7.725 184.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 194.225 7.725 186.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 196.225 7.725 188.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 198.225 7.725 190.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 200.225 7.725 192.500 ... ... 0
0 ... ... 0.013 0 0.013 400000 202.225 7.725 194.500 ... ... 0
0 ... ... 0.013 0 0.013 402000 204.225 7.725 196.500 ... ... 0
0 ... ... 0.013 0 0.013 404000 206.225 7.725 198.500 ... ... 0
0 ... ... 0.013 0 0.013 406000 208.225 7.725 200.500 ... ... 0
0 ... ... 0.013 0 0.013 408000 210.225 7.725 202.500 ... ... 0
0 ... ... 0.013 0 0.013 410000 212.225 7.725 204.500 ... ... 0
0 ... ... 0.013 0 0.013 412000 214.225 7.725 206.500 ... ... 0
0 ... ... 0.013 0 0.013 414000 216.225 7.725 208.500 ... ... 0
0 ... ... 0.013 0 0.013 416000 218.225 7.725 210.500 ... ... 0
0 ... ... 0.013 0 0.013 418000 220.225 7.725 212.500 ... ... 0
0 ... ... 0.013 0 0.013 420000 222.225 7.725 214.500 ... ... 0
0 ... ... 0.013 0 0.013 422000 224.225 7.725 216.500 ... ... 0
0 ... ... 0.013 0 0.013 424000 226.225 7.725 218.500 ... ... 0
0 ... ... 0.013 0 0.013 426000 228.225 7.725 220.500 ... ... 0
0 ... ... 0.013 0 0.013 428000 230.225 7.725 222.500 ... ... 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.