DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 255.150
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 142 -2.850 139.150 116000 0.013 0 0.013 ... ... 0
0 ... ... 140 -2.850 137.150 118000 0.013 0 0.013 ... ... 0
0 ... ... 138 -2.850 135.150 120000 0.013 0 0.013 ... ... 0
0 ... ... 136 -2.850 133.150 122000 0.013 0 0.013 ... ... 0
0 ... ... 134 -2.850 131.150 124000 0.013 0 0.013 ... ... 0
0 ... ... 132 -2.850 129.150 126000 0.013 0 0.013 ... ... 0
0 ... ... 130 -2.850 127.150 128000 0.013 0 0.013 ... ... 0
0 ... ... 128 -2.850 125.150 130000 0.013 0 0.013 ... ... 0
0 ... ... 126 -2.850 123.150 132000 0.013 0 0.013 ... ... 0
0 ... ... 124 -2.850 121.150 134000 0.013 0 0.013 ... ... 0
0 ... ... 122 -2.850 119.150 136000 0.013 0 0.013 ... ... 0
0 ... ... 120 -2.850 117.150 138000 0.013 0 0.013 ... ... 0
0 ... ... 118 -2.850 115.150 140000 0.013 0 0.013 ... ... 0
0 ... ... 116 -2.850 113.150 142000 0.013 0 0.013 ... ... 0
0 ... ... 114 -2.850 111.150 144000 0.013 0 0.013 ... ... 0
0 ... ... 112 -2.850 109.150 146000 0.013 0 0.013 ... ... 0
0 ... ... 110 -2.850 107.150 148000 0.013 0 0.013 ... ... 0
0 ... ... 108 -2.850 105.150 150000 0.013 0 0.013 ... ... 0
0 ... ... 106 -2.850 103.150 152000 0.013 0 0.013 ... ... 0
0 ... ... 104 -2.850 101.150 154000 0.013 0 0.013 ... ... 0
0 ... ... 102 -2.850 99.150 156000 0.013 0 0.013 ... ... 0
0 ... ... 100 -2.850 97.150 158000 0.013 0 0.013 ... ... 0
0 ... ... 98 -2.850 95.150 160000 0.013 0 0.013 ... ... 0
0 ... ... 96 -2.850 93.150 162000 0.013 0 0.013 ... ... 0
0 ... ... 94 -2.850 91.150 164000 0.013 0 0.013 ... ... 0
0 ... ... 92 -2.850 89.150 166000 0.013 0 0.013 ... ... 0
0 ... ... 90 -2.850 87.150 168000 0.013 0 0.013 ... ... 0
0 ... ... 88 -2.850 85.150 170000 0.013 0 0.013 ... ... 0
0 ... ... 86 -2.850 83.150 172000 0.013 0 0.013 ... ... 0
0 ... ... 84 -2.850 81.150 174000 0.013 0 0.013 ... ... 0
0 ... ... 82 -2.850 79.150 176000 0.013 0 0.013 ... ... 0
0 ... ... 80 -2.850 77.150 178000 0.013 0 0.013 ... ... 0
0 ... ... 78 -2.850 75.150 180000 0.013 0 0.013 ... ... 0
0 ... ... 76 -2.850 73.150 182000 0.013 0 0.013 ... ... 0
0 ... ... 74 -2.850 71.150 184000 0.013 0 0.013 ... ... 0
0 ... ... 72 -2.850 69.150 186000 0.013 0 0.013 ... ... 0
0 ... ... 70 -2.850 67.150 188000 0.025 0.013 0.013 ... ... 0
0 ... ... 68 -2.850 65.150 190000 0.025 0 0.025 ... ... 0
0 ... ... 66 -2.850 63.150 192000 0.025 0 0.025 ... ... 0
0 ... ... 64 -2.850 61.150 194000 0.050 0.025 0.025 ... ... 0
0 ... ... 62 -2.850 59.150 196000 0.050 0 0.050 ... ... 0
0 ... ... 60 -2.850 57.150 198000 0.075 0.025 0.050 ... ... 0
0 ... ... 58 -2.850 55.150 200000 0.100 0.025 0.075 ... ... 0
0 ... ... 56 -2.850 53.150 202000 0.125 0.025 0.100 ... ... 0
0 ... ... 54 -2.850 51.150 204000 0.175 0.050 0.125 ... ... 0
0 ... ... 52 -2.850 49.150 206000 0.225 0.050 0.175 ... ... 0
0 ... ... 50 -2.850 47.150 208000 0.275 0.050 0.225 ... ... 0
0 ... ... 48 -2.825 45.175 210000 0.350 0.075 0.275 ... ... 0
0 ... ... 46.025 -2.800 43.225 212000 0.425 0.075 0.350 ... ... 0
0 ... ... 44.050 -2.750 41.300 214000 0.525 0.100 0.425 ... ... 0
0 ... ... 42.125 -2.725 39.400 216000 0.650 0.125 0.525 ... ... 0
0 ... ... 40.225 -2.700 37.525 218000 0.800 0.150 0.650 ... ... 0
0 ... ... 38.350 -2.650 35.700 220000 0.975 0.200 0.775 ... ... 0
0 ... ... 36.500 -2.600 33.900 222000 1.175 0.225 0.950 ... ... 0
0 ... ... 34.700 -2.575 32.125 224000 1.400 0.250 1.150 ... ... 0
0 ... ... 32.925 -2.525 30.400 226000 1.650 0.300 1.350 ... ... 0
0 ... ... 31.200 -2.500 28.700 228000 1.950 0.325 1.625 ... ... 0
0 ... ... 29.500 -2.450 27.050 230000 2.275 0.375 1.900 ... ... 0
0 ... ... 27.825 -2.375 25.450 232000 2.675 0.450 2.225 ... ... 0
0 ... ... 26.225 -2.325 23.900 234000 3.075 0.475 2.600 ... ... 0
0 ... ... 24.650 -2.250 22.400 236000 3.550 0.550 3 ... ... 0
0 ... ... 23.125 -2.175 20.950 238000 4.075 0.625 3.450 ... ... 0
0 ... ... 21.675 -2.125 19.550 240000 4.650 0.700 3.950 ... ... 2
0 ... ... 20.250 -2.050 18.200 242000 5.275 0.750 4.525 ... ... 0
0 ... ... 18.875 -1.975 16.900 244000 5.950 0.825 5.125 ... ... 16
0 ... ... 17.575 -1.900 15.675 246000 6.675 0.900 5.775 ... ... 0
0 ... ... 16.325 -1.825 14.500 248000 7.475 0.975 6.500 ... ... 23
0 ... ... 15.125 -1.750 13.375 250000 8.300 1.050 7.250 ... ... 39
0 ... ... 13.975 -1.675 12.300 252000 9.225 1.150 8.075 ... ... 0
0 ... ... 12.900 -1.600 11.300 254000 10.175 1.200 8.975 ... ... 4
0 ... ... 11.875 -1.500 10.375 256000 11.200 1.300 9.900 ... ... 2
0 ... ... 10.900 -1.425 9.475 258000 12.275 1.375 10.900 ... ... 0
10 ... ... 10 -1.350 8.650 260000 13.400 1.450 11.950 ... ... 7
0 ... ... 9.125 -1.250 7.875 262000 14.600 1.525 13.075 ... ... 0
22 ... ... 8.325 -1.175 7.150 264000 15.850 1.625 14.225 ... ... 0
0 ... ... 7.575 -1.100 6.475 266000 17.125 1.675 15.450 ... ... 0
0 ... ... 6.875 -1.025 5.850 268000 18.475 1.750 16.725 ... ... 0
25 ... ... 6.250 -0.975 5.275 270000 19.875 1.850 18.025 ... ... 0
0 ... ... 5.650 -0.900 4.750 272000 21.325 1.925 19.400 ... ... 0
4 ... ... 5.075 -0.825 4.250 274000 22.800 1.975 20.825 ... ... 0
0 ... ... 4.575 -0.775 3.800 276000 24.325 2.050 22.275 ... ... 0
2 ... ... 4.100 -0.700 3.400 278000 25.900 2.125 23.775 ... ... 0
0 ... ... 3.675 -0.650 3.025 280000 27.500 2.175 25.325 ... ... 0
0 ... ... 3.300 -0.600 2.700 282000 29.150 2.250 26.900 ... ... 0
0 ... ... 2.925 -0.525 2.400 284000 30.825 2.300 28.525 ... ... 0
0 ... ... 2.625 -0.500 2.125 286000 32.525 2.325 30.200 ... ... 0
0 ... ... 2.325 -0.450 1.875 288000 34.250 2.375 31.875 ... ... 0
0 ... ... 2.050 -0.400 1.650 290000 36.025 2.425 33.600 ... ... 0
0 ... ... 1.825 -0.375 1.450 292000 37.825 2.475 35.350 ... ... 0
0 ... ... 1.600 -0.325 1.275 294000 39.625 2.500 37.125 ... ... 0
0 ... ... 1.425 -0.300 1.125 296000 41.475 2.550 38.925 ... ... 0
0 ... ... 1.250 -0.275 0.975 298000 43.325 2.600 40.725 ... ... 0
0 ... ... 1.100 -0.250 0.850 300000 45.200 2.625 42.575 ... ... 0
0 ... ... 0.950 -0.200 0.750 302000 47.100 2.650 44.450 ... ... 0
0 ... ... 0.825 -0.175 0.650 304000 49.025 2.700 46.325 ... ... 0
0 ... ... 0.725 -0.175 0.550 306000 50.950 2.725 48.225 ... ... 0
0 ... ... 0.625 -0.150 0.475 308000 52.900 2.750 50.150 ... ... 0
0 ... ... 0.550 -0.125 0.425 310000 54.875 2.775 52.100 ... ... 0
0 ... ... 0.475 -0.125 0.350 312000 56.850 2.800 54.050 ... ... 0
0 ... ... 0.400 -0.100 0.300 314000 58.850 2.825 56.025 ... ... 0
0 ... ... 0.350 -0.075 0.275 316000 60.850 2.850 58 ... ... 0
0 ... ... 0.300 -0.075 0.225 318000 62.850 2.850 60 ... ... 0
0 ... ... 0.275 -0.075 0.200 320000 64.850 2.850 62 ... ... 0
0 ... ... 0.225 -0.050 0.175 322000 66.850 2.850 64 ... ... 0
0 ... ... 0.200 -0.050 0.150 324000 68.850 2.850 66 ... ... 0
0 ... ... 0.175 -0.050 0.125 326000 70.850 2.850 68 ... ... 0
0 ... ... 0.150 -0.050 0.100 328000 72.850 2.850 70 ... ... 0
0 ... ... 0.125 -0.025 0.100 330000 74.850 2.850 72 ... ... 0
0 ... ... 0.100 -0.025 0.075 332000 76.850 2.850 74 ... ... 0
0 ... ... 0.100 -0.025 0.075 334000 78.850 2.850 76 ... ... 0
0 ... ... 0.075 -0.025 0.050 336000 80.850 2.850 78 ... ... 0
0 ... ... 0.075 -0.025 0.050 338000 82.850 2.850 80 ... ... 0
0 ... ... 0.050 0 0.050 340000 84.850 2.850 82 ... ... 0
0 ... ... 0.050 -0.025 0.025 342000 86.850 2.850 84 ... ... 0
0 ... ... 0.050 -0.025 0.025 344000 88.850 2.850 86 ... ... 0
0 ... ... 0.025 0 0.025 346000 90.850 2.850 88 ... ... 0
0 ... ... 0.025 0 0.025 348000 92.850 2.850 90 ... ... 0
0 ... ... 0.025 0 0.025 350000 94.850 2.850 92 ... ... 0
0 ... ... 0.025 0 0.025 352000 96.850 2.850 94 ... ... 0
0 ... ... 0.025 -0.013 0.013 354000 98.850 2.850 96 ... ... 0
0 ... ... 0.025 -0.013 0.013 356000 100.850 2.850 98 ... ... 0
0 ... ... 0.013 0 0.013 358000 102.850 2.850 100 ... ... 0
0 ... ... 0.013 0 0.013 360000 104.850 2.850 102 ... ... 0
0 ... ... 0.013 0 0.013 362000 106.850 2.850 104 ... ... 0
0 ... ... 0.013 0 0.013 364000 108.850 2.850 106 ... ... 0
0 ... ... 0.013 0 0.013 366000 110.850 2.850 108 ... ... 0
0 ... ... 0.013 0 0.013 368000 112.850 2.850 110 ... ... 0
0 ... ... 0.013 0 0.013 370000 114.850 2.850 112 ... ... 0
0 ... ... 0.013 0 0.013 372000 116.850 2.850 114 ... ... 0
0 ... ... 0.013 0 0.013 374000 118.850 2.850 116 ... ... 0
0 ... ... 0.013 0 0.013 376000 120.850 2.850 118 ... ... 0
0 ... ... 0.013 0 0.013 378000 122.850 2.850 120 ... ... 0
0 ... ... 0.013 0 0.013 380000 124.850 2.850 122 ... ... 0
0 ... ... 0.013 0 0.013 382000 126.850 2.850 124 ... ... 0
0 ... ... 0.013 0 0.013 384000 128.850 2.850 126 ... ... 0
0 ... ... 0.013 0 0.013 386000 130.850 2.850 128 ... ... 0
0 ... ... 0.013 0 0.013 388000 132.850 2.850 130 ... ... 0
0 ... ... 0.013 0 0.013 390000 134.850 2.850 132 ... ... 0
0 ... ... 0.013 0 0.013 392000 136.850 2.850 134 ... ... 0
0 ... ... 0.013 0 0.013 394000 138.850 2.850 136 ... ... 0
0 ... ... 0.013 0 0.013 396000 140.850 2.850 138 ... ... 0
0 ... ... 0.013 0 0.013 398000 142.850 2.850 140 ... ... 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.