DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 286
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 ... ... 198 0 198 88000 0.013 0 0.013 ... ... 0
0 ... ... 196 0 196 90000 0.013 0 0.013 ... ... 0
0 ... ... 194 0 194 92000 0.013 0 0.013 ... ... 0
0 ... ... 192 0 192 94000 0.013 0 0.013 ... ... 0
0 ... ... 190 0 190 96000 0.013 0 0.013 ... ... 0
0 ... ... 188 0 188 98000 0.013 0 0.013 ... ... 0
0 ... ... 186 0 186 100000 0.013 0 0.013 ... ... 0
0 ... ... 184 0 184 102000 0.013 0 0.013 ... ... 0
0 ... ... 182 0 182 104000 0.013 0 0.013 ... ... 0
0 ... ... 180 0 180 106000 0.013 0 0.013 ... ... 0
0 ... ... 178 0 178 108000 0.013 0 0.013 ... ... 0
0 ... ... 176 0 176 110000 0.013 0 0.013 ... ... 0
0 ... ... 174 0 174 112000 0.013 0 0.013 ... ... 0
0 ... ... 172 0 172 114000 0.013 0 0.013 ... ... 0
0 ... ... 170 0 170 116000 0.013 0 0.013 ... ... 0
0 ... ... 168 0 168 118000 0.013 0 0.013 ... ... 0
0 ... ... 166 0 166 120000 0.013 0 0.013 ... ... 0
0 ... ... 164 0 164 122000 0.013 0 0.013 ... ... 0
0 ... ... 162 0 162 124000 0.013 0 0.013 ... ... 0
0 ... ... 160 0 160 126000 0.013 0 0.013 ... ... 0
0 ... ... 158 0 158 128000 0.013 0 0.013 ... ... 0
0 ... ... 156 0 156 130000 0.013 0 0.013 ... ... 0
0 ... ... 154 0 154 132000 0.013 0 0.013 ... ... 0
0 ... ... 152 0 152 134000 0.013 0 0.013 ... ... 0
0 ... ... 150 0 150 136000 0.013 0 0.013 ... ... 0
0 ... ... 148 0 148 138000 0.013 0 0.013 ... ... 0
0 ... ... 146 0 146 140000 0.013 0 0.013 ... ... 0
0 ... ... 144 0 144 142000 0.013 0 0.013 ... ... 0
0 ... ... 142 0 142 144000 0.013 0 0.013 ... ... 0
0 ... ... 140 0 140 146000 0.013 0 0.013 ... ... 0
0 ... ... 138 0 138 148000 0.013 0 0.013 ... ... 0
0 ... ... 136 0 136 150000 0.013 0 0.013 ... ... 0
0 ... ... 134 0 134 152000 0.013 0 0.013 ... ... 0
0 ... ... 132 0 132 154000 0.013 0 0.013 ... ... 0
0 ... ... 130 0 130 156000 0.013 0 0.013 ... ... 0
0 ... ... 128 0 128 158000 0.013 0 0.013 ... ... 0
0 ... ... 126 0 126 160000 0.013 0 0.013 ... ... 0
0 ... ... 124 0 124 162000 0.013 0 0.013 ... ... 0
0 ... ... 122 0 122 164000 0.013 0 0.013 ... ... 0
0 ... ... 120 0 120 166000 0.013 0 0.013 ... ... 0
0 ... ... 118 0 118 168000 0.013 0 0.013 ... ... 0
0 ... ... 116 0 116 170000 0.013 0 0.013 ... ... 0
0 ... ... 114 0 114 172000 0.013 0 0.013 ... ... 0
0 ... ... 112 0 112 174000 0.013 0 0.013 ... ... 0
0 ... ... 110 0 110 176000 0.013 0 0.013 ... ... 0
0 ... ... 108 0 108 178000 0.013 0 0.013 ... ... 0
0 ... ... 106 0 106 180000 0.013 0 0.013 ... ... 0
0 ... ... 104 0 104 182000 0.025 0 0.025 ... ... 0
0 ... ... 102 0 102 184000 0.025 0 0.025 ... ... 0
0 ... ... 100 0 100 186000 0.025 0 0.025 ... ... 0
0 ... ... 98 0 98 188000 0.025 0 0.025 ... ... 0
0 ... ... 96 0 96 190000 0.050 0 0.050 ... ... 0
0 ... ... 94 0 94 192000 0.050 0 0.050 ... ... 0
0 ... ... 92 0 92 194000 0.050 0 0.050 ... ... 0
0 ... ... 90 0 90 196000 0.075 0 0.075 ... ... 0
0 ... ... 88 0 88 198000 0.100 0 0.100 ... ... 0
0 ... ... 86 0 86 200000 0.100 0 0.100 ... ... 0
0 ... ... 84 0 84 202000 0.125 0 0.125 ... ... 0
0 ... ... 82 0 82 204000 0.150 -0.025 0.175 ... ... 0
0 ... ... 80 0 80 206000 0.200 0 0.200 ... ... 0
0 ... ... 78 0 78 208000 0.225 0 0.225 ... ... 0
0 ... ... 76 0 76 210000 0.275 0 0.275 ... ... 0
0 ... ... 74 0 74 212000 0.325 0 0.325 ... ... 0
0 ... ... 72 0 72 214000 0.400 0 0.400 ... ... 0
0 ... ... 70 0 70 216000 0.450 0 0.450 ... ... 0
0 ... ... 68 0 68 218000 0.525 -0.025 0.550 ... ... 0
0 ... ... 66 0 66 220000 0.625 0 0.625 ... ... 0
0 ... ... 64.050 0 64.050 222000 0.725 0 0.725 ... ... 0
0 ... ... 62.100 0 62.100 224000 0.850 0 0.850 ... ... 0
0 ... ... 60.175 0 60.175 226000 0.975 0 0.975 ... ... 0
0 ... ... 58.300 0 58.300 228000 1.100 -0.025 1.125 ... ... 0
0 ... ... 56.425 0 56.425 230000 1.275 0 1.275 ... ... 0
0 ... ... 54.575 0 54.575 232000 1.450 0 1.450 ... ... 0
0 ... ... 52.775 0 52.775 234000 1.650 0 1.650 ... ... 0
0 ... ... 50.975 0 50.975 236000 1.850 -0.025 1.875 ... ... 0
0 ... ... 49.225 -0.025 49.200 238000 2.100 0 2.100 ... ... 0
0 ... ... 47.475 0 47.475 240000 2.350 -0.025 2.375 ... ... 0
0 ... ... 45.775 0 45.775 242000 2.625 -0.025 2.650 ... ... 0
0 ... ... 44.100 0 44.100 244000 2.950 0 2.950 ... ... 0
0 ... ... 42.450 0 42.450 246000 3.275 -0.025 3.300 ... ... 0
0 ... ... 40.850 -0.025 40.825 248000 3.625 -0.025 3.650 ... ... 0
0 ... ... 39.250 0 39.250 250000 4.025 -0.025 4.050 ... ... 0
0 ... ... 37.700 0 37.700 252000 4.450 -0.025 4.475 ... ... 0
0 ... ... 36.200 -0.025 36.175 254000 4.900 -0.025 4.925 ... ... 0
0 ... ... 34.700 0 34.700 256000 5.375 -0.025 5.400 ... ... 0
0 ... ... 33.250 0 33.250 258000 5.900 0 5.900 ... ... 0
0 ... ... 31.850 -0.025 31.825 260000 6.425 -0.025 6.450 ... ... 0
0 ... ... 30.475 -0.025 30.450 262000 7.025 0 7.025 ... ... 0
0 ... ... 29.125 -0.025 29.100 264000 7.625 -0.025 7.650 ... ... 0
0 ... ... 27.825 -0.025 27.800 266000 8.275 -0.025 8.300 ... ... 0
0 ... ... 26.550 -0.025 26.525 268000 8.975 -0.025 9 ... ... 0
0 ... ... 25.325 -0.025 25.300 270000 9.700 0 9.700 ... ... 3
0 ... ... 24.125 -0.025 24.100 272000 10.450 -0.025 10.475 ... ... 20
0 ... ... 22.975 -0.025 22.950 274000 11.250 -0.025 11.275 ... ... 22
0 ... ... 21.850 -0.025 21.825 276000 12.075 -0.025 12.100 ... ... 3
0 ... ... 20.775 -0.025 20.750 278000 12.950 -0.025 12.975 ... ... 0
0 ... ... 19.725 -0.025 19.700 280000 13.850 -0.025 13.875 ... ... 0
0 ... ... 18.725 -0.025 18.700 282000 14.800 -0.025 14.825 ... ... 0
0 ... ... 17.750 -0.025 17.725 284000 15.775 -0.025 15.800 ... ... 0
0 ... ... 16.800 -0.025 16.775 286000 16.775 -0.025 16.800 ... ... 0
0 ... ... 15.900 -0.025 15.875 288000 17.825 -0.025 17.850 ... ... 0
20 ... ... 15.050 -0.025 15.025 290000 18.925 -0.025 18.950 ... ... 0
0 ... ... 14.225 -0.025 14.200 292000 20.050 -0.025 20.075 ... ... 0
2 ... ... 13.425 -0.025 13.400 294000 21.200 -0.025 21.225 ... ... 0
20 ... ... 12.675 -0.025 12.650 296000 22.400 -0.025 22.425 ... ... 0
15 ... ... 11.950 -0.025 11.925 298000 23.625 -0.025 23.650 ... ... 0
11 ... ... 11.250 -0.025 11.225 300000 24.875 -0.025 24.900 ... ... 0
0 ... ... 10.600 -0.025 10.575 302000 26.175 -0.025 26.200 ... ... 0
0 ... ... 9.950 -0.025 9.925 304000 27.500 -0.025 27.525 ... ... 0
0 ... ... 9.350 -0.025 9.325 306000 28.850 -0.025 28.875 ... ... 0
0 ... ... 8.800 -0.025 8.775 308000 30.250 0 30.250 ... ... 0
0 ... ... 8.250 -0.025 8.225 310000 31.650 -0.025 31.675 ... ... 0
0 ... ... 7.725 -0.025 7.700 312000 33.100 -0.025 33.125 ... ... 0
0 ... ... 7.250 -0.025 7.225 314000 34.575 0 34.575 ... ... 0
0 ... ... 6.775 -0.025 6.750 316000 36.075 0 36.075 ... ... 0
0 ... ... 6.350 -0.025 6.325 318000 37.600 0 37.600 ... ... 0
0 ... ... 5.925 -0.025 5.900 320000 39.150 0 39.150 ... ... 0
0 ... ... 5.550 -0.025 5.525 322000 40.700 -0.025 40.725 ... ... 0
0 ... ... 5.175 -0.025 5.150 324000 42.300 -0.025 42.325 ... ... 0
0 ... ... 4.825 -0.025 4.800 326000 43.925 -0.025 43.950 ... ... 0
0 ... ... 4.500 -0.025 4.475 328000 45.575 0 45.575 ... ... 0
0 ... ... 4.175 0 4.175 330000 47.250 0 47.250 ... ... 0
0 ... ... 3.900 -0.025 3.875 332000 48.925 0 48.925 ... ... 0
0 ... ... 3.625 -0.025 3.600 334000 50.625 -0.025 50.650 ... ... 0
0 ... ... 3.375 -0.025 3.350 336000 52.350 0 52.350 ... ... 0
0 ... ... 3.125 0 3.125 338000 54.100 0 54.100 ... ... 0
0 ... ... 2.900 0 2.900 340000 55.850 0 55.850 ... ... 0
0 ... ... 2.700 -0.025 2.675 342000 57.625 -0.025 57.650 ... ... 0
0 ... ... 2.500 -0.025 2.475 344000 59.425 0 59.425 ... ... 0
0 ... ... 2.325 -0.025 2.300 346000 61.225 -0.025 61.250 ... ... 0
0 ... ... 2.150 -0.025 2.125 348000 63.050 -0.025 63.075 ... ... 0
0 ... ... 1.975 0 1.975 350000 64.900 0 64.900 ... ... 0
0 ... ... 1.825 0 1.825 352000 66.750 0 66.750 ... ... 0
0 ... ... 1.700 -0.025 1.675 354000 68.625 0 68.625 ... ... 0
0 ... ... 1.575 -0.025 1.550 356000 70.500 0 70.500 ... ... 0
0 ... ... 1.450 -0.025 1.425 358000 72.400 0 72.400 ... ... 0
0 ... ... 1.325 0 1.325 360000 74.300 0 74.300 ... ... 0
0 ... ... 1.225 0 1.225 362000 76.225 0 76.225 ... ... 0
0 ... ... 1.125 0 1.125 364000 78.150 -0.025 78.175 ... ... 0
0 ... ... 1.050 -0.025 1.025 366000 80.100 0 80.100 ... ... 0
0 ... ... 0.950 0 0.950 368000 82.050 -0.025 82.075 ... ... 0
0 ... ... 0.875 0 0.875 370000 84.025 0 84.025 ... ... 0
0 ... ... 0.800 0 0.800 372000 86 0 86 ... ... 0
0 ... ... 0.750 0 0.750 374000 88 0 88 ... ... 0
0 ... ... 0.675 0 0.675 376000 90 0 90 ... ... 0
0 ... ... 0.625 0 0.625 378000 92 0 92 ... ... 0
0 ... ... 0.575 0 0.575 380000 94 0 94 ... ... 0
0 ... ... 0.525 0 0.525 382000 96 0 96 ... ... 0
0 ... ... 0.475 0 0.475 384000 98 0 98 ... ... 0
0 ... ... 0.450 0 0.450 386000 100 0 100 ... ... 0
0 ... ... 0.400 0 0.400 388000 102 0 102 ... ... 0
0 ... ... 0.375 0 0.375 390000 104 0 104 ... ... 0
0 ... ... 0.350 0 0.350 392000 106 0 106 ... ... 0
0 ... ... 0.325 -0.025 0.300 394000 108 0 108 ... ... 0
0 ... ... 0.275 0 0.275 396000 110 0 110 ... ... 0
0 ... ... 0.250 0 0.250 398000 112 0 112 ... ... 0
0 ... ... 0.250 -0.025 0.225 400000 114 0 114 ... ... 0
0 ... ... 0.225 0 0.225 402000 116 0 116 ... ... 0
0 ... ... 0.200 0 0.200 404000 118 0 118 ... ... 0
0 ... ... 0.175 0 0.175 406000 120 0 120 ... ... 0
0 ... ... 0.175 0 0.175 408000 122 0 122 ... ... 0
0 ... ... 0.150 0 0.150 410000 124 0 124 ... ... 0
0 ... ... 0.150 -0.025 0.125 412000 126 0 126 ... ... 0
0 ... ... 0.125 0 0.125 414000 128 0 128 ... ... 0
0 ... ... 0.125 0 0.125 416000 130 0 130 ... ... 0
0 ... ... 0.100 0 0.100 418000 132 0 132 ... ... 0
0 ... ... 0.100 0 0.100 420000 134 0 134 ... ... 0
0 ... ... 0.075 0 0.075 422000 136 0 136 ... ... 0
0 ... ... 0.075 0 0.075 424000 138 0 138 ... ... 0
0 ... ... 0.075 0 0.075 426000 140 0 140 ... ... 0
0 ... ... 0.075 0 0.075 428000 142 0 142 ... ... 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.