DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 264.600
Expiration Date: 03/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 200.950 -2.350 198.600 66000 0.013 0 0.013 ... ... 0
0 ... ... 198.950 -2.350 196.600 68000 0.013 0 0.013 ... ... 0
0 ... ... 196.950 -2.350 194.600 70000 0.013 0 0.013 ... ... 0
0 ... ... 194.950 -2.350 192.600 72000 0.013 0 0.013 ... ... 0
0 ... ... 192.950 -2.350 190.600 74000 0.013 0 0.013 ... ... 0
0 ... ... 190.950 -2.350 188.600 76000 0.013 0 0.013 ... ... 0
0 ... ... 188.950 -2.350 186.600 78000 0.013 0 0.013 ... ... 0
0 ... ... 186.950 -2.350 184.600 80000 0.013 0 0.013 ... ... 0
0 ... ... 184.950 -2.350 182.600 82000 0.013 0 0.013 ... ... 0
0 ... ... 182.950 -2.350 180.600 84000 0.013 0 0.013 ... ... 0
0 ... ... 180.950 -2.350 178.600 86000 0.013 0 0.013 ... ... 0
0 ... ... 178.950 -2.350 176.600 88000 0.013 0 0.013 ... ... 0
0 ... ... 176.950 -2.350 174.600 90000 0.013 0 0.013 ... ... 0
0 ... ... 174.950 -2.350 172.600 92000 0.013 0 0.013 ... ... 0
0 ... ... 172.950 -2.350 170.600 94000 0.013 0 0.013 ... ... 0
0 ... ... 170.950 -2.350 168.600 96000 0.013 0 0.013 ... ... 0
0 ... ... 168.950 -2.350 166.600 98000 0.013 0 0.013 ... ... 0
0 ... ... 166.950 -2.350 164.600 100000 0.013 0 0.013 ... ... 0
0 ... ... 164.950 -2.350 162.600 102000 0.013 0 0.013 ... ... 0
0 ... ... 162.950 -2.350 160.600 104000 0.013 0 0.013 ... ... 0
0 ... ... 160.950 -2.350 158.600 106000 0.013 0 0.013 ... ... 0
0 ... ... 158.950 -2.350 156.600 108000 0.013 0 0.013 ... ... 0
0 ... ... 156.950 -2.350 154.600 110000 0.013 0 0.013 ... ... 0
0 ... ... 154.950 -2.350 152.600 112000 0.013 0 0.013 ... ... 0
0 ... ... 152.950 -2.350 150.600 114000 0.013 0 0.013 ... ... 0
0 ... ... 150.950 -2.350 148.600 116000 0.013 0 0.013 ... ... 0
0 ... ... 148.950 -2.350 146.600 118000 0.013 0 0.013 ... ... 0
0 ... ... 146.950 -2.350 144.600 120000 0.013 0 0.013 ... ... 0
0 ... ... 144.950 -2.350 142.600 122000 0.013 0 0.013 ... ... 0
0 ... ... 142.950 -2.350 140.600 124000 0.013 0 0.013 ... ... 0
0 ... ... 140.950 -2.350 138.600 126000 0.013 0 0.013 ... ... 0
0 ... ... 138.950 -2.350 136.600 128000 0.013 0 0.013 ... ... 0
0 ... ... 136.950 -2.350 134.600 130000 0.013 0 0.013 ... ... 0
0 ... ... 134.950 -2.350 132.600 132000 0.013 0 0.013 ... ... 0
0 ... ... 132.950 -2.350 130.600 134000 0.013 0 0.013 ... ... 0
0 ... ... 130.950 -2.350 128.600 136000 0.013 0 0.013 ... ... 0
0 ... ... 128.950 -2.350 126.600 138000 0.013 0 0.013 ... ... 0
0 ... ... 126.950 -2.350 124.600 140000 0.013 0 0.013 ... ... 0
0 ... ... 124.950 -2.350 122.600 142000 0.013 0 0.013 ... ... 0
0 ... ... 122.950 -2.350 120.600 144000 0.013 0 0.013 ... ... 0
0 ... ... 120.950 -2.350 118.600 146000 0.013 0 0.013 ... ... 0
0 ... ... 118.950 -2.350 116.600 148000 0.013 0 0.013 ... ... 0
0 ... ... 116.950 -2.350 114.600 150000 0.013 0 0.013 ... ... 0
0 ... ... 114.950 -2.350 112.600 152000 0.013 0 0.013 ... ... 0
0 ... ... 112.950 -2.350 110.600 154000 0.013 0 0.013 ... ... 0
0 ... ... 110.950 -2.350 108.600 156000 0.013 0 0.013 ... ... 0
0 ... ... 108.950 -2.350 106.600 158000 0.013 0 0.013 ... ... 0
0 ... ... 106.950 -2.350 104.600 160000 0.013 0 0.013 ... ... 0
0 ... ... 104.950 -2.350 102.600 162000 0.013 0 0.013 ... ... 0
0 ... ... 102.950 -2.350 100.600 164000 0.013 0 0.013 ... ... 0
0 ... ... 100.950 -2.350 98.600 166000 0.013 0 0.013 ... ... 0
0 ... ... 98.950 -2.350 96.600 168000 0.013 0 0.013 ... ... 0
0 ... ... 96.950 -2.350 94.600 170000 0.013 0 0.013 ... ... 0
0 ... ... 94.950 -2.350 92.600 172000 0.013 0 0.013 ... ... 0
0 ... ... 92.950 -2.350 90.600 174000 0.013 0 0.013 ... ... 0
0 ... ... 90.950 -2.350 88.600 176000 0.013 0 0.013 ... ... 0
0 ... ... 88.950 -2.350 86.600 178000 0.013 0 0.013 ... ... 0
0 ... ... 86.950 -2.350 84.600 180000 0.013 0 0.013 ... ... 0
0 ... ... 84.950 -2.350 82.600 182000 0.013 0 0.013 ... ... 0
0 ... ... 82.950 -2.350 80.600 184000 0.013 0 0.013 ... ... 0
0 ... ... 80.950 -2.350 78.600 186000 0.013 0 0.013 ... ... 0
0 ... ... 78.950 -2.350 76.600 188000 0.013 0 0.013 ... ... 0
0 ... ... 76.950 -2.350 74.600 190000 0.013 0 0.013 ... ... 0
0 ... ... 74.950 -2.350 72.600 192000 0.013 0 0.013 ... ... 0
0 ... ... 72.950 -2.350 70.600 194000 0.013 0 0.013 ... ... 0
0 ... ... 70.950 -2.350 68.600 196000 0.013 0 0.013 ... ... 0
0 ... ... 68.950 -2.350 66.600 198000 0.013 0 0.013 ... ... 0
0 ... ... 66.950 -2.350 64.600 200000 0.013 0 0.013 ... ... 0
0 ... ... 64.950 -2.350 62.600 202000 0.013 0 0.013 ... ... 0
0 ... ... 62.950 -2.350 60.600 204000 0.013 0 0.013 ... ... 0
0 ... ... 60.950 -2.350 58.600 206000 0.013 0 0.013 ... ... 0
0 ... ... 58.950 -2.350 56.600 208000 0.013 0 0.013 ... ... 0
0 ... ... 56.950 -2.350 54.600 210000 0.025 0.013 0.013 ... ... 0
0 ... ... 54.950 -2.350 52.600 212000 0.025 0 0.025 ... ... 0
0 ... ... 52.950 -2.350 50.600 214000 0.025 0 0.025 ... ... 0
0 ... ... 50.950 -2.350 48.600 216000 0.050 0.025 0.025 ... ... 0
0 ... ... 48.950 -2.350 46.600 218000 0.075 0.025 0.050 ... ... 0
0 ... ... 46.950 -2.350 44.600 220000 0.100 0.025 0.075 ... ... 0
0 ... ... 44.950 -2.350 42.600 222000 0.125 0.025 0.100 ... ... 0
0 ... ... 42.950 -2.350 40.600 224000 0.175 0.050 0.125 ... ... 0
0 ... ... 40.950 -2.300 38.650 226000 0.225 0.050 0.175 ... ... 0
0 ... ... 39 -2.300 36.700 228000 0.300 0.075 0.225 ... ... 0
0 ... ... 37.050 -2.275 34.775 230000 0.375 0.075 0.300 ... ... 0
0 ... ... 35.125 -2.250 32.875 232000 0.475 0.100 0.375 ... ... 0
0 ... ... 33.225 -2.225 31 234000 0.625 0.125 0.500 ... ... 0
0 ... ... 31.350 -2.175 29.175 236000 0.775 0.150 0.625 ... ... 0
0 ... ... 29.525 -2.150 27.375 238000 0.975 0.175 0.800 ... ... 0
0 ... ... 27.725 -2.125 25.600 240000 1.200 0.200 1 ... ... 0
0 ... ... 25.975 -2.075 23.900 242000 1.475 0.250 1.225 ... ... 0
0 ... ... 24.250 -2.025 22.225 244000 1.800 0.300 1.500 ... ... 0
0 ... ... 22.575 -1.975 20.600 246000 2.175 0.350 1.825 ... ... 0
0 ... ... 20.950 -1.900 19.050 248000 2.600 0.425 2.175 ... ... 0
0 ... ... 19.400 -1.850 17.550 250000 3.075 0.475 2.600 ... ... 30
0 ... ... 17.900 -1.800 16.100 252000 3.625 0.550 3.075 ... ... 0
0 ... ... 16.450 -1.725 14.725 254000 4.225 0.600 3.625 ... ... 50
0 ... ... 15.075 -1.650 13.425 256000 4.925 0.700 4.225 ... ... 40
0 ... ... 13.750 -1.550 12.200 258000 5.675 0.775 4.900 ... ... 35
0 ... ... 12.525 -1.500 11.025 260000 6.475 0.825 5.650 ... ... 95
0 ... ... 11.350 -1.400 9.950 262000 7.375 0.925 6.450 ... ... 40
0 ... ... 10.250 -1.325 8.925 264000 8.350 1.025 7.325 ... ... 25
0 ... ... 9.225 -1.225 8 266000 9.375 1.100 8.275 ... ... 105
0 ... ... 8.275 -1.150 7.125 268000 10.475 1.175 9.300 ... ... 25
0 ... ... 7.375 -1.050 6.325 270000 11.675 1.275 10.400 ... ... 23
20 ... ... 6.575 -1 5.575 272000 12.900 1.325 11.575 ... ... 16
60 ... ... 5.825 -0.900 4.925 274000 14.225 1.425 12.800 ... ... 55
31 ... ... 5.125 -0.825 4.300 276000 15.600 1.500 14.100 ... ... 3
15 ... ... 4.525 -0.750 3.775 278000 17.025 1.575 15.450 ... ... 11
10 ... ... 3.950 -0.675 3.275 280000 18.525 1.650 16.875 ... ... 60
20 ... ... 3.450 -0.625 2.825 282000 20.075 1.725 18.350 ... ... 2
60 ... ... 3 -0.550 2.450 284000 21.675 1.775 19.900 ... ... 10
32 ... ... 2.600 -0.500 2.100 286000 23.300 1.825 21.475 ... ... 10
0 ... ... 2.225 -0.425 1.800 288000 25 1.900 23.100 ... ... 0
48 ... ... 1.925 -0.400 1.525 290000 26.725 1.950 24.775 ... ... 0
12 ... ... 1.650 -0.350 1.300 292000 28.475 2 26.475 ... ... 0
0 ... ... 1.400 -0.300 1.100 294000 30.275 2.050 28.225 ... ... 0
32 ... ... 1.200 -0.275 0.925 296000 32.100 2.100 30 ... ... 0
1 ... ... 1 -0.225 0.775 298000 33.925 2.100 31.825 ... ... 0
71 ... ... 0.850 -0.200 0.650 300000 35.800 2.150 33.650 ... ... 0
0 ... ... 0.700 -0.150 0.550 302000 37.700 2.200 35.500 ... ... 0
0 ... ... 0.600 -0.150 0.450 304000 39.600 2.200 37.400 ... ... 0
0 ... ... 0.500 -0.125 0.375 306000 41.525 2.225 39.300 ... ... 0
0 ... ... 0.400 -0.100 0.300 308000 43.475 2.250 41.225 ... ... 0
5 ... ... 0.350 -0.100 0.250 310000 45.450 2.300 43.150 ... ... 0
0 ... ... 0.275 -0.075 0.200 312000 47.425 2.325 45.100 ... ... 0
0 ... ... 0.225 -0.050 0.175 314000 49.400 2.325 47.075 ... ... 0
0 ... ... 0.200 -0.075 0.125 316000 51.400 2.350 49.050 ... ... 0
0 ... ... 0.150 -0.050 0.100 318000 53.400 2.350 51.050 ... ... 0
0 ... ... 0.125 -0.025 0.100 320000 55.400 2.350 53.050 ... ... 0
0 ... ... 0.100 -0.025 0.075 322000 57.400 2.350 55.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 324000 59.400 2.350 57.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 326000 61.400 2.350 59.050 ... ... 0
0 ... ... 0.050 -0.025 0.025 328000 63.400 2.350 61.050 ... ... 0
0 ... ... 0.050 -0.025 0.025 330000 65.400 2.350 63.050 ... ... 0
0 ... ... 0.025 0 0.025 332000 67.400 2.350 65.050 ... ... 0
0 ... ... 0.025 0 0.025 334000 69.400 2.350 67.050 ... ... 0
0 ... ... 0.025 0 0.025 336000 71.400 2.350 69.050 ... ... 0
0 ... ... 0.025 -0.013 0.013 338000 73.400 2.350 71.050 ... ... 0
0 ... ... 0.025 -0.013 0.013 340000 75.400 2.350 73.050 ... ... 0
0 ... ... 0.013 0 0.013 342000 77.400 2.350 75.050 ... ... 0
0 ... ... 0.013 0 0.013 344000 79.400 2.350 77.050 ... ... 0
0 ... ... 0.013 0 0.013 346000 81.400 2.350 79.050 ... ... 0
0 ... ... 0.013 0 0.013 348000 83.400 2.350 81.050 ... ... 0
0 ... ... 0.013 0 0.013 350000 85.400 2.350 83.050 ... ... 0
0 ... ... 0.013 0 0.013 352000 87.400 2.350 85.050 ... ... 0
0 ... ... 0.013 0 0.013 354000 89.400 2.350 87.050 ... ... 0
0 ... ... 0.013 0 0.013 356000 91.400 2.350 89.050 ... ... 0
0 ... ... 0.013 0 0.013 358000 93.400 2.350 91.050 ... ... 0
0 ... ... 0.013 0 0.013 360000 95.400 2.350 93.050 ... ... 0
0 ... ... 0.013 0 0.013 362000 97.400 2.350 95.050 ... ... 0
0 ... ... 0.013 0 0.013 364000 99.400 2.350 97.050 ... ... 0
0 ... ... 0.013 0 0.013 366000 101.400 2.350 99.050 ... ... 0
0 ... ... 0.013 0 0.013 368000 103.400 2.350 101.050 ... ... 0
0 ... ... 0.013 0 0.013 370000 105.400 2.350 103.050 ... ... 0
0 ... ... 0.013 0 0.013 372000 107.400 2.350 105.050 ... ... 0
0 ... ... 0.013 0 0.013 374000 109.400 2.350 107.050 ... ... 0
0 ... ... 0.013 0 0.013 376000 111.400 2.350 109.050 ... ... 0
0 ... ... 0.013 0 0.013 378000 113.400 2.350 111.050 ... ... 0
0 ... ... 0.013 0 0.013 380000 115.400 2.350 113.050 ... ... 0
0 ... ... 0.013 0 0.013 382000 117.400 2.350 115.050 ... ... 0
0 ... ... 0.013 0 0.013 384000 119.400 2.350 117.050 ... ... 0
0 ... ... 0.013 0 0.013 386000 121.400 2.350 119.050 ... ... 0
0 ... ... 0.013 0 0.013 388000 123.400 2.350 121.050 ... ... 0
0 ... ... 0.013 0 0.013 390000 125.400 2.350 123.050 ... ... 0
0 ... ... 0.013 0 0.013 392000 127.400 2.350 125.050 ... ... 0
0 ... ... 0.013 0 0.013 394000 129.400 2.350 127.050 ... ... 0
0 ... ... 0.013 0 0.013 396000 131.400 2.350 129.050 ... ... 0
0 ... ... 0.013 0 0.013 398000 133.400 2.350 131.050 ... ... 0
0 ... ... 0.013 0 0.013 400000 135.400 2.350 133.050 ... ... 0
0 ... ... 0.013 0 0.013 402000 137.400 2.350 135.050 ... ... 0
0 ... ... 0.013 0 0.013 404000 139.400 2.350 137.050 ... ... 0
0 ... ... 0.013 0 0.013 406000 141.400 2.350 139.050 ... ... 0
0 ... ... 0.013 0 0.013 408000 143.400 2.350 141.050 ... ... 0
0 ... ... 0.013 0 0.013 410000 145.400 2.350 143.050 ... ... 0
0 ... ... 0.013 0 0.013 412000 147.400 2.350 145.050 ... ... 0
0 ... ... 0.013 0 0.013 414000 149.400 2.350 147.050 ... ... 0
0 ... ... 0.013 0 0.013 416000 151.400 2.350 149.050 ... ... 0
0 ... ... 0.013 0 0.013 418000 153.400 2.350 151.050 ... ... 0
0 ... ... 0.013 0 0.013 420000 155.400 2.350 153.050 ... ... 0
0 ... ... 0.013 0 0.013 422000 157.400 2.350 155.050 ... ... 0
0 ... ... 0.013 0 0.013 424000 159.400 2.350 157.050 ... ... 0
0 ... ... 0.013 0 0.013 426000 161.400 2.350 159.050 ... ... 0
0 ... ... 0.013 0 0.013 428000 163.400 2.350 161.050 ... ... 0
0 ... ... 0.013 0 0.013 430000 165.400 2.350 163.050 ... ... 0
0 ... ... 0.013 0 0.013 432000 167.400 2.350 165.050 ... ... 0
0 ... ... 0.013 0 0.013 434000 169.400 2.350 167.050 ... ... 0
0 ... ... 0.013 0 0.013 436000 171.400 2.350 169.050 ... ... 0
0 ... ... 0.013 0 0.013 438000 173.400 2.350 171.050 ... ... 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.