DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188
Expiration Date: 11/01/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 100.275 -0.700 99.575 88000 0.013 0 0.013 ... ... 0
0 ... ... 98.275 -0.700 97.575 90000 0.013 0 0.013 ... ... 0
0 ... ... 96.275 -0.700 95.575 92000 0.013 0 0.013 ... ... 0
0 ... ... 94.275 -0.700 93.575 94000 0.013 0 0.013 ... ... 0
0 ... ... 92.275 -0.700 91.575 96000 0.013 0 0.013 ... ... 0
0 ... ... 90.275 -0.700 89.575 98000 0.013 0 0.013 ... ... 0
0 ... ... 88.275 -0.700 87.575 100000 0.013 0 0.013 ... ... 0
0 ... ... 86.275 -0.700 85.575 102000 0.013 0 0.013 ... ... 0
0 ... ... 84.275 -0.700 83.575 104000 0.013 0 0.013 ... ... 0
0 ... ... 82.275 -0.700 81.575 106000 0.013 0 0.013 ... ... 0
0 ... ... 80.275 -0.700 79.575 108000 0.013 0 0.013 ... ... 0
0 ... ... 78.275 -0.700 77.575 110000 0.013 0 0.013 ... ... 0
0 ... ... 76.275 -0.700 75.575 112000 0.013 0 0.013 ... ... 0
0 ... ... 74.275 -0.700 73.575 114000 0.013 0 0.013 ... ... 0
0 ... ... 72.275 -0.700 71.575 116000 0.013 0 0.013 ... ... 0
0 ... ... 70.275 -0.700 69.575 118000 0.013 0 0.013 ... ... 0
0 ... ... 68.275 -0.700 67.575 120000 0.013 0 0.013 ... ... 0
0 ... ... 66.275 -0.700 65.575 122000 0.013 0 0.013 ... ... 0
0 ... ... 64.275 -0.700 63.575 124000 0.013 0 0.013 ... ... 0
0 ... ... 62.275 -0.700 61.575 126000 0.013 0 0.013 ... ... 0
0 ... ... 60.275 -0.700 59.575 128000 0.013 0 0.013 ... ... 0
0 ... ... 58.275 -0.700 57.575 130000 0.013 0 0.013 ... ... 0
0 ... ... 56.275 -0.700 55.575 132000 0.013 0 0.013 ... ... 0
0 ... ... 55.275 -0.700 54.575 133000 0.013 0 0.013 ... ... 0
0 ... ... 54.275 -0.700 53.575 134000 0.013 0 0.013 ... ... 0
0 ... ... 53.275 -0.700 52.575 135000 0.013 0 0.013 ... ... 0
0 ... ... 52.275 -0.700 51.575 136000 0.013 0 0.013 ... ... 0
0 ... ... 51.275 -0.700 50.575 137000 0.013 0 0.013 ... ... 0
0 ... ... 50.275 -0.700 49.575 138000 0.013 0 0.013 ... ... 0
0 ... ... 49.275 -0.700 48.575 139000 0.013 0 0.013 ... ... 0
0 ... ... 48.275 -0.700 47.575 140000 0.013 0 0.013 ... ... 0
0 ... ... 47.275 -0.700 46.575 141000 0.013 0 0.013 ... ... 0
0 ... ... 46.275 -0.700 45.575 142000 0.013 0 0.013 ... ... 0
0 ... ... 45.275 -0.700 44.575 143000 0.013 0 0.013 ... ... 0
0 ... ... 44.275 -0.700 43.575 144000 0.013 0 0.013 ... ... 0
0 ... ... 43.275 -0.700 42.575 145000 0.013 0 0.013 ... ... 0
0 ... ... 42.275 -0.700 41.575 146000 0.013 0 0.013 ... ... 0
0 ... ... 41.275 -0.700 40.575 147000 0.013 0 0.013 ... ... 0
0 ... ... 40.275 -0.700 39.575 148000 0.013 0 0.013 ... ... 0
0 ... ... 39.275 -0.700 38.575 149000 0.013 0 0.013 ... ... 0
0 ... ... 38.275 -0.700 37.575 150000 0.013 0 0.013 ... ... 5
0 ... ... 37.275 -0.700 36.575 151000 0.013 0 0.013 ... ... 0
0 ... ... 36.275 -0.700 35.575 152000 0.013 0 0.013 ... ... 5
0 ... ... 35.275 -0.700 34.575 153000 0.013 0 0.013 ... ... 3
0 ... ... 34.275 -0.700 33.575 154000 0.025 0.012 0.013 ... ... 4
0 ... ... 33.275 -0.700 32.575 155000 0.025 0.012 0.013 ... ... 4
0 ... ... 32.275 -0.700 31.575 156000 0.025 0 0.025 ... ... 8
0 ... ... 31.275 -0.700 30.575 157000 0.025 0 0.025 ... ... 1
0 ... ... 30.275 -0.700 29.575 158000 0.025 0 0.025 ... ... 12
0 ... ... 29.275 -0.700 28.575 159000 0.025 0 0.025 0.025 0.025 116
0 ... ... 28.275 -0.700 27.575 160000 0.025 0 0.025 ... ... 15
0 ... ... 27.275 -0.700 26.575 161000 0.025 0 0.025 ... ... 48
3 ... ... 26.275 -0.700 25.575 162000 0.050 0.025 0.025 ... ... 42
0 ... ... 25.275 -0.675 24.600 163000 0.050 0.025 0.025 ... ... 35
0 ... ... 24.275 -0.675 23.600 164000 0.050 0.025 0.025 0.050 0.050 667
3 ... ... 23.275 -0.675 22.600 165000 0.050 0.025 0.025 ... ... 75
2 ... ... 22.275 -0.675 21.600 166000 0.050 -0.025 0.075 0.050 0.050 678
23 ... ... 21.300 -0.700 20.600 167000 0.075 0.025 0.050 ... ... 231
15 ... ... 20.300 -0.675 19.625 168000 0.075 0.025 0.050 ... ... 585
5 ... ... 19.300 -0.675 18.625 169000 0.075 0.025 0.050 ... ... 98
4 ... ... 18.300 -0.675 17.625 170000 0.075 0.025 0.050 ... ... 263
11 ... ... 17.300 -0.675 16.625 171000 0.075 0 0.075 0.075 0.075 224
15 ... ... 16.300 -0.675 15.625 172000 0.075 0.025 0.050 ... ... 313
15 ... ... 15.325 -0.675 14.650 173000 0.100 0.025 0.075 ... ... 77
9 ... ... 14.325 -0.675 13.650 174000 0.100 0.025 0.075 ... ... 128
24 ... ... 13.350 -0.675 12.675 175000 0.100 -0.025 0.125 0.100 0.100 379
65 ... ... 12.350 -0.675 11.675 176000 0.125 0.025 0.100 ... ... 469
18 ... ... 11.375 -0.675 10.700 177000 0.150 0.025 0.125 0.150 0.125 235
92 ... ... 10.400 -0.675 9.725 178000 0.175 0.025 0.150 ... ... 314
259 ... ... 9.425 -0.650 8.775 179000 0.200 -0.025 0.225 0.200 0.200 405
179 ... ... 8.475 -0.650 7.825 180000 0.275 0.050 0.225 0.200 0.200 873
35 ... ... 7.550 -0.650 6.900 181000 0.300 -0.025 0.325 0.300 0.300 294
423 ... ... 6.625 -0.625 6 182000 0.350 -0.075 0.425 0.350 0.325 657
649 ... ... 5.750 -0.625 5.125 183000 0.500 -0.050 0.550 0.500 0.500 512
653 ... ... 4.900 -0.600 4.300 184000 0.575 -0.150 0.725 0.600 0.575 1172
393 ... ... 4.075 -0.550 3.525 185000 0.900 -0.050 0.950 0.900 0.900 931
1736 3.050 3.025 2.825 0.225 3.050 186000 0.950 -0.300 1.250 1.100 0.950 1356
1077 2.275 2.275 2.200 0.075 2.275 187000 1.625 0.225 1.400 1.325 1.325 932
1614 1.875 1.575 1.650 0.175 1.825 188000 1.800 -0.275 2.075 1.875 1.800 503
882 1.250 1.200 1.225 0.025 1.250 189000 2.650 0.350 2.300 ... ... 76
1859 1 0.825 0.875 0.125 1 190000 3.275 0.400 2.875 ... ... 24
431 0.525 0.425 0.600 -0.075 0.525 191000 4.025 0.500 3.525 ... ... 3
277 0.450 0.450 0.425 0.025 0.450 192000 4.825 0.550 4.275 ... ... 0
134 ... ... 0.375 -0.100 0.275 193000 5.700 0.625 5.075 ... ... 4
57 ... ... 0.250 -0.050 0.200 194000 6.600 0.650 5.950 ... ... 15
218 0.175 0.175 0.175 -0.025 0.150 195000 7.550 0.675 6.875 ... ... 4
110 ... ... 0.100 0 0.100 196000 8.500 0.675 7.825 ... ... 0
184 0.050 0.050 0.075 -0.025 0.050 197000 9.475 0.700 8.775 ... ... 0
10 ... ... 0.050 0 0.050 198000 10.475 0.725 9.750 ... ... 0
20 ... ... 0.025 0.025 0.050 199000 11.450 0.700 10.750 ... ... 0
115 ... ... 0.025 0 0.025 200000 12.450 0.725 11.725 ... ... 5
44 ... ... 0.025 0 0.025 201000 13.425 0.700 12.725 ... ... 1
26 ... ... 0.025 0 0.025 202000 14.425 0.700 13.725 ... ... 0
60 ... ... 0.025 0 0.025 203000 15.425 0.700 14.725 ... ... 0
0 ... ... 0.025 0 0.025 204000 16.425 0.700 15.725 ... ... 0
0 ... ... 0.025 0 0.025 205000 17.425 0.700 16.725 ... ... 0
5 ... ... 0.013 0.012 0.025 206000 18.425 0.700 17.725 ... ... 1
0 ... ... 0.013 0 0.013 207000 19.425 0.700 18.725 ... ... 0
0 ... ... 0.013 0 0.013 208000 20.425 0.700 19.725 ... ... 0
0 ... ... 0.013 0 0.013 209000 21.425 0.700 20.725 ... ... 0
0 ... ... 0.013 0 0.013 210000 22.425 0.700 21.725 ... ... 0
0 ... ... 0.013 0 0.013 211000 23.425 0.700 22.725 ... ... 0
0 ... ... 0.013 0 0.013 212000 24.425 0.700 23.725 ... ... 0
0 ... ... 0.013 0 0.013 213000 25.425 0.700 24.725 ... ... 0
0 ... ... 0.013 0 0.013 214000 26.425 0.700 25.725 ... ... 0
0 ... ... 0.013 0 0.013 215000 27.425 0.700 26.725 ... ... 0
0 ... ... 0.013 0 0.013 216000 28.425 0.700 27.725 ... ... 0
0 ... ... 0.013 0 0.013 217000 29.425 0.700 28.725 ... ... 0
0 ... ... 0.013 0 0.013 218000 30.425 0.700 29.725 ... ... 0
0 ... ... 0.013 0 0.013 219000 31.425 0.700 30.725 ... ... 0
0 ... ... 0.013 0 0.013 220000 32.425 0.700 31.725 ... ... 0
0 ... ... 0.013 0 0.013 221000 33.425 0.700 32.725 ... ... 0
0 ... ... 0.013 0 0.013 222000 34.425 0.700 33.725 ... ... 0
0 ... ... 0.013 0 0.013 223000 35.425 0.700 34.725 ... ... 0
0 ... ... 0.013 0 0.013 224000 36.425 0.700 35.725 ... ... 0
0 ... ... 0.013 0 0.013 225000 37.425 0.700 36.725 ... ... 0
0 ... ... 0.013 0 0.013 226000 38.425 0.700 37.725 ... ... 0
0 ... ... 0.013 0 0.013 227000 39.425 0.700 38.725 ... ... 0
0 ... ... 0.013 0 0.013 228000 40.425 0.700 39.725 ... ... 0
0 ... ... 0.013 0 0.013 229000 41.425 0.700 40.725 ... ... 0
0 ... ... 0.013 0 0.013 230000 42.425 0.700 41.725 ... ... 0
0 ... ... 0.013 0 0.013 231000 43.425 0.700 42.725 ... ... 0
0 ... ... 0.013 0 0.013 232000 44.425 0.700 43.725 ... ... 0
0 ... ... 0.013 0 0.013 233000 45.425 0.700 44.725 ... ... 0
0 ... ... 0.013 0 0.013 234000 46.425 0.700 45.725 ... ... 0
0 ... ... 0.013 0 0.013 235000 47.425 0.700 46.725 ... ... 0
0 ... ... 0.013 0 0.013 236000 48.425 0.700 47.725 ... ... 0
0 ... ... 0.013 0 0.013 238000 50.425 0.700 49.725 ... ... 0
0 ... ... 0.013 0 0.013 240000 52.425 0.700 51.725 ... ... 0
0 ... ... 0.013 0 0.013 242000 54.425 0.700 53.725 ... ... 0
0 ... ... 0.013 0 0.013 244000 56.425 0.700 55.725 ... ... 0
0 ... ... 0.013 0 0.013 246000 58.425 0.700 57.725 ... ... 0
0 ... ... 0.013 0 0.013 248000 60.425 0.700 59.725 ... ... 0
0 ... ... 0.013 0 0.013 250000 62.425 0.700 61.725 ... ... 0
0 ... ... 0.013 0 0.013 252000 64.425 0.700 63.725 ... ... 0
0 ... ... 0.013 0 0.013 254000 66.425 0.700 65.725 ... ... 0
0 ... ... 0.013 0 0.013 256000 68.425 0.700 67.725 ... ... 0
0 ... ... 0.013 0 0.013 258000 70.425 0.700 69.725 ... ... 0
0 ... ... 0.013 0 0.013 260000 72.425 0.700 71.725 ... ... 0
0 ... ... 0.013 0 0.013 262000 74.425 0.700 73.725 ... ... 0
0 ... ... 0.013 0 0.013 264000 76.425 0.700 75.725 ... ... 0
0 ... ... 0.013 0 0.013 266000 78.425 0.700 77.725 ... ... 0
0 ... ... 0.013 0 0.013 268000 80.425 0.700 79.725 ... ... 0
1 ... ... 0.013 0 0.013 270000 82.425 0.700 81.725 ... ... 0
0 ... ... 0.013 0 0.013 272000 84.425 0.700 83.725 ... ... 0
0 ... ... 0.013 0 0.013 274000 86.425 0.700 85.725 ... ... 0
0 ... ... 0.013 0 0.013 276000 88.425 0.700 87.725 ... ... 0
0 ... ... 0.013 0 0.013 278000 90.425 0.700 89.725 ... ... 0
0 ... ... 0.013 0 0.013 280000 92.425 0.700 91.725 ... ... 0
0 ... ... 0.013 0 0.013 282000 94.425 0.700 93.725 ... ... 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.