DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235
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 ... ... 122.525 2.475 125 110000 0.013 0 0.013 ... ... 0
0 ... ... 120.525 2.475 123 112000 0.013 0 0.013 ... ... 0
0 ... ... 118.525 2.475 121 114000 0.013 0 0.013 ... ... 0
0 ... ... 116.525 2.475 119 116000 0.013 0 0.013 ... ... 0
0 ... ... 114.525 2.475 117 118000 0.013 0 0.013 ... ... 0
0 ... ... 112.525 2.475 115 120000 0.013 0 0.013 ... ... 0
0 ... ... 110.525 2.475 113 122000 0.013 0 0.013 ... ... 0
0 ... ... 108.525 2.475 111 124000 0.013 0 0.013 ... ... 0
0 ... ... 106.525 2.475 109 126000 0.013 0 0.013 ... ... 0
0 ... ... 104.525 2.475 107 128000 0.013 0 0.013 ... ... 0
0 ... ... 102.525 2.475 105 130000 0.013 0 0.013 ... ... 0
0 ... ... 100.525 2.475 103 132000 0.013 0 0.013 ... ... 0
0 ... ... 98.525 2.475 101 134000 0.013 -0.013 0.025 ... ... 0
0 ... ... 96.525 2.475 99 136000 0.025 0 0.025 ... ... 0
0 ... ... 94.525 2.475 97 138000 0.025 0 0.025 ... ... 0
0 ... ... 92.525 2.475 95 140000 0.025 0 0.025 ... ... 0
0 ... ... 90.525 2.475 93 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 88.525 2.475 91 144000 0.050 0 0.050 ... ... 0
0 ... ... 86.525 2.475 89 146000 0.050 -0.025 0.075 ... ... 0
0 ... ... 84.525 2.475 87 148000 0.075 0 0.075 ... ... 0
0 ... ... 82.525 2.475 85 150000 0.100 0 0.100 ... ... 0
0 ... ... 80.525 2.475 83 152000 0.100 -0.025 0.125 ... ... 0
0 ... ... 78.525 2.475 81 154000 0.125 -0.050 0.175 ... ... 0
0 ... ... 76.525 2.475 79 156000 0.175 -0.025 0.200 ... ... 0
0 ... ... 74.525 2.475 77 158000 0.200 -0.050 0.250 ... ... 0
0 ... ... 72.525 2.475 75 160000 0.250 -0.050 0.300 ... ... 0
0 ... ... 70.525 2.475 73 162000 0.300 -0.050 0.350 ... ... 0
0 ... ... 68.525 2.475 71 164000 0.350 -0.075 0.425 ... ... 0
0 ... ... 66.525 2.475 69 166000 0.425 -0.075 0.500 ... ... 0
0 ... ... 64.525 2.475 67 168000 0.500 -0.075 0.575 ... ... 0
0 ... ... 62.550 2.450 65 170000 0.600 -0.075 0.675 ... ... 0
0 ... ... 60.600 2.425 63.025 172000 0.700 -0.100 0.800 ... ... 0
0 ... ... 58.700 2.400 61.100 174000 0.800 -0.125 0.925 ... ... 0
0 ... ... 56.800 2.375 59.175 176000 0.925 -0.150 1.075 ... ... 0
0 ... ... 54.925 2.350 57.275 178000 1.075 -0.175 1.250 ... ... 0
0 ... ... 53.100 2.325 55.425 180000 1.250 -0.175 1.425 ... ... 0
0 ... ... 51.300 2.275 53.575 182000 1.425 -0.200 1.625 ... ... 0
0 ... ... 49.500 2.275 51.775 184000 1.625 -0.225 1.850 ... ... 0
0 ... ... 47.750 2.250 50 186000 1.850 -0.250 2.100 ... ... 0
0 ... ... 46.025 2.225 48.250 188000 2.100 -0.275 2.375 ... ... 0
0 ... ... 44.350 2.175 46.525 190000 2.375 -0.300 2.675 ... ... 0
0 ... ... 42.700 2.125 44.825 192000 2.675 -0.325 3 ... ... 0
0 ... ... 41.050 2.125 43.175 194000 3 -0.350 3.350 ... ... 0
0 ... ... 39.475 2.050 41.525 196000 3.350 -0.375 3.725 ... ... 0
0 ... ... 37.900 2.025 39.925 198000 3.725 -0.425 4.150 ... ... 0
0 ... ... 36.375 2 38.375 200000 4.125 -0.475 4.600 ... ... 0
0 ... ... 34.900 1.950 36.850 202000 4.575 -0.500 5.075 ... ... 0
0 ... ... 33.425 1.925 35.350 204000 5.050 -0.525 5.575 ... ... 0
0 ... ... 32.025 1.850 33.875 206000 5.550 -0.575 6.125 ... ... 0
0 ... ... 30.625 1.825 32.450 208000 6.075 -0.625 6.700 ... ... 0
0 ... ... 29.300 1.775 31.075 210000 6.650 -0.650 7.300 ... ... 0
0 ... ... 27.975 1.750 29.725 212000 7.275 -0.675 7.950 ... ... 0
0 ... ... 26.725 1.675 28.400 214000 7.900 -0.750 8.650 ... ... 0
0 ... ... 25.475 1.650 27.125 216000 8.575 -0.800 9.375 ... ... 0
0 ... ... 24.300 1.600 25.900 218000 9.300 -0.825 10.125 ... ... 6
0 ... ... 23.125 1.575 24.700 220000 10.050 -0.875 10.925 ... ... 0
0 ... ... 22.025 1.500 23.525 222000 10.850 -0.900 11.750 ... ... 5
0 ... ... 20.925 1.475 22.400 224000 11.675 -0.950 12.625 ... ... 0
0 ... ... 19.900 1.425 21.325 226000 12.525 -1 13.525 ... ... 0
0 ... ... 18.900 1.350 20.250 228000 13.425 -1.050 14.475 ... ... 0
0 ... ... 17.925 1.325 19.250 230000 14.375 -1.075 15.450 ... ... 0
0 ... ... 17 1.275 18.275 232000 15.350 -1.125 16.475 ... ... 0
0 ... ... 16.100 1.225 17.325 234000 16.350 -1.175 17.525 ... ... 0
0 ... ... 15.250 1.175 16.425 236000 17.400 -1.225 18.625 ... ... 0
0 ... ... 14.425 1.125 15.550 238000 18.500 -1.250 19.750 ... ... 0
0 ... ... 13.625 1.100 14.725 240000 19.600 -1.325 20.925 ... ... 0
0 ... ... 12.875 1.050 13.925 242000 20.750 -1.350 22.100 ... ... 0
5 ... ... 12.150 1.025 13.175 244000 21.950 -1.400 23.350 ... ... 0
0 ... ... 11.450 0.975 12.425 246000 23.175 -1.425 24.600 ... ... 0
0 ... ... 10.800 0.925 11.725 248000 24.425 -1.475 25.900 ... ... 6
0 ... ... 10.175 0.900 11.075 250000 25.700 -1.525 27.225 ... ... 0
0 ... ... 9.575 0.850 10.425 252000 27.025 -1.550 28.575 ... ... 0
0 ... ... 9 0.825 9.825 254000 28.375 -1.600 29.975 ... ... 0
0 ... ... 8.475 0.775 9.250 256000 29.750 -1.625 31.375 ... ... 0
0 ... ... 7.950 0.750 8.700 258000 31.150 -1.675 32.825 ... ... 0
0 ... ... 7.475 0.700 8.175 260000 32.600 -1.700 34.300 ... ... 0
0 ... ... 7 0.675 7.675 262000 34.050 -1.750 35.800 ... ... 0
0 ... ... 6.575 0.625 7.200 264000 35.550 -1.750 37.300 ... ... 0
0 ... ... 6.150 0.625 6.775 266000 37.050 -1.800 38.850 ... ... 0
0 ... ... 5.775 0.575 6.350 268000 38.600 -1.825 40.425 ... ... 0
0 ... ... 5.400 0.550 5.950 270000 40.150 -1.875 42.025 ... ... 0
0 ... ... 5.050 0.525 5.575 272000 41.750 -1.900 43.650 ... ... 0
0 ... ... 4.725 0.475 5.200 274000 43.350 -1.925 45.275 ... ... 0
0 ... ... 4.400 0.475 4.875 276000 44.975 -1.975 46.950 ... ... 0
0 ... ... 4.125 0.425 4.550 278000 46.625 -2 48.625 ... ... 0
0 ... ... 3.850 0.400 4.250 280000 48.300 -2.025 50.325 ... ... 0
0 ... ... 3.575 0.400 3.975 282000 50 -2.050 52.050 ... ... 0
0 ... ... 3.350 0.350 3.700 284000 51.700 -2.075 53.775 ... ... 0
0 ... ... 3.100 0.350 3.450 286000 53.450 -2.075 55.525 ... ... 0
0 ... ... 2.900 0.325 3.225 288000 55.175 -2.125 57.300 ... ... 0
0 ... ... 2.700 0.300 3 290000 56.950 -2.125 59.075 ... ... 0
0 ... ... 2.500 0.300 2.800 292000 58.725 -2.150 60.875 ... ... 0
0 ... ... 2.325 0.275 2.600 294000 60.525 -2.175 62.700 ... ... 0
0 ... ... 2.175 0.250 2.425 296000 62.325 -2.200 64.525 ... ... 0
0 ... ... 2.025 0.225 2.250 298000 64.150 -2.225 66.375 ... ... 0
0 ... ... 1.875 0.225 2.100 300000 66 -2.250 68.250 ... ... 0
0 ... ... 1.725 0.225 1.950 302000 67.850 -2.250 70.100 ... ... 0
0 ... ... 1.600 0.200 1.800 304000 69.725 -2.275 72 ... ... 0
0 ... ... 1.500 0.175 1.675 306000 71.600 -2.300 73.900 ... ... 0
0 ... ... 1.375 0.175 1.550 308000 73.475 -2.325 75.800 ... ... 0
0 ... ... 1.275 0.175 1.450 310000 75.375 -2.350 77.725 ... ... 0
0 ... ... 1.175 0.150 1.325 312000 77.300 -2.350 79.650 ... ... 0
0 ... ... 1.100 0.150 1.250 314000 79.225 -2.375 81.600 ... ... 0
0 ... ... 1.025 0.125 1.150 316000 81.150 -2.400 83.550 ... ... 0
0 ... ... 0.950 0.100 1.050 318000 83.100 -2.425 85.525 ... ... 0
0 ... ... 0.875 0.100 0.975 320000 85.075 -2.425 87.500 ... ... 0
0 ... ... 0.800 0.100 0.900 322000 87.025 -2.450 89.475 ... ... 0
0 ... ... 0.750 0.100 0.850 324000 89 -2.475 91.475 ... ... 0
0 ... ... 0.675 0.100 0.775 326000 91 -2.475 93.475 ... ... 0
0 ... ... 0.625 0.100 0.725 328000 93 -2.475 95.475 ... ... 0
0 ... ... 0.575 0.100 0.675 330000 95 -2.475 97.475 ... ... 0
0 ... ... 0.550 0.050 0.600 332000 97 -2.475 99.475 ... ... 0
0 ... ... 0.500 0.075 0.575 334000 99 -2.475 101.475 ... ... 0
0 ... ... 0.450 0.075 0.525 336000 101 -2.475 103.475 ... ... 0
0 ... ... 0.425 0.050 0.475 338000 103 -2.475 105.475 ... ... 0
0 ... ... 0.400 0.050 0.450 340000 105 -2.475 107.475 ... ... 0
0 ... ... 0.350 0.050 0.400 342000 107 -2.475 109.475 ... ... 0
0 ... ... 0.325 0.050 0.375 344000 109 -2.475 111.475 ... ... 0
0 ... ... 0.300 0.050 0.350 346000 111 -2.475 113.475 ... ... 0
0 ... ... 0.275 0.050 0.325 348000 113 -2.475 115.475 ... ... 0
0 ... ... 0.250 0.050 0.300 350000 115 -2.475 117.475 ... ... 0
0 ... ... 0.225 0.050 0.275 352000 117 -2.475 119.475 ... ... 0
0 ... ... 0.225 0.025 0.250 354000 119 -2.475 121.475 ... ... 0
0 ... ... 0.200 0.025 0.225 356000 121 -2.475 123.475 ... ... 0
0 ... ... 0.175 0.025 0.200 358000 123 -2.475 125.475 ... ... 0
0 ... ... 0.175 0.025 0.200 360000 125 -2.475 127.475 ... ... 0
0 ... ... 0.150 0.025 0.175 362000 127 -2.475 129.475 ... ... 0
0 ... ... 0.150 0.025 0.175 364000 129 -2.475 131.475 ... ... 0
0 ... ... 0.125 0.025 0.150 366000 131 -2.475 133.475 ... ... 0
0 ... ... 0.125 0.025 0.150 368000 133 -2.475 135.475 ... ... 0
0 ... ... 0.100 0.025 0.125 370000 135 -2.475 137.475 ... ... 0
0 ... ... 0.100 0.025 0.125 372000 137 -2.475 139.475 ... ... 0
0 ... ... 0.100 0 0.100 374000 139 -2.475 141.475 ... ... 0
0 ... ... 0.075 0.025 0.100 376000 141 -2.475 143.475 ... ... 0
0 ... ... 0.075 0.025 0.100 378000 143 -2.475 145.475 ... ... 0
0 ... ... 0.075 0 0.075 380000 145 -2.475 147.475 ... ... 0
0 ... ... 0.075 0 0.075 382000 147 -2.475 149.475 ... ... 0
0 ... ... 0.050 0.025 0.075 384000 149 -2.475 151.475 ... ... 0
0 ... ... 0.050 0.025 0.075 386000 151 -2.475 153.475 ... ... 0
0 ... ... 0.050 0 0.050 388000 153 -2.475 155.475 ... ... 0
0 ... ... 0.050 0 0.050 390000 155 -2.475 157.475 ... ... 0
0 ... ... 0.050 0 0.050 392000 157 -2.475 159.475 ... ... 0
0 ... ... 0.050 0 0.050 394000 159 -2.475 161.475 ... ... 0
0 ... ... 0.025 0.025 0.050 396000 161 -2.475 163.475 ... ... 0
0 ... ... 0.025 0.025 0.050 398000 163 -2.475 165.475 ... ... 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.