DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 243.500
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 147.875 -2.375 145.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 145.875 -2.375 143.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 143.875 -2.375 141.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 141.875 -2.375 139.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 139.875 -2.375 137.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 137.875 -2.375 135.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 135.875 -2.375 133.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 133.875 -2.375 131.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 131.875 -2.375 129.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 129.875 -2.375 127.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 127.875 -2.375 125.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 125.875 -2.375 123.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 123.875 -2.375 121.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 121.875 -2.375 119.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 119.875 -2.375 117.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 117.875 -2.375 115.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 115.875 -2.375 113.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 113.875 -2.375 111.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 111.875 -2.375 109.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 109.875 -2.375 107.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 107.875 -2.375 105.500 138000 0.013 0 0.013 ... ... 0
0 ... ... 105.875 -2.375 103.500 140000 0.013 0 0.013 ... ... 0
0 ... ... 103.875 -2.375 101.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 101.875 -2.375 99.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 99.875 -2.375 97.500 146000 0.013 0 0.013 ... ... 0
0 ... ... 97.875 -2.375 95.500 148000 0.013 0 0.013 ... ... 0
0 ... ... 95.875 -2.375 93.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 93.875 -2.375 91.500 152000 0.013 0 0.013 ... ... 0
0 ... ... 91.875 -2.375 89.500 154000 0.013 0 0.013 ... ... 0
0 ... ... 89.875 -2.375 87.500 156000 0.013 0 0.013 ... ... 0
0 ... ... 87.875 -2.375 85.500 158000 0.013 0 0.013 ... ... 0
0 ... ... 85.875 -2.375 83.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 83.875 -2.375 81.500 162000 0.013 0 0.013 ... ... 0
0 ... ... 81.875 -2.375 79.500 164000 0.013 0 0.013 ... ... 0
0 ... ... 79.875 -2.375 77.500 166000 0.013 0 0.013 ... ... 0
0 ... ... 77.875 -2.375 75.500 168000 0.013 0 0.013 ... ... 0
0 ... ... 75.875 -2.375 73.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 73.875 -2.375 71.500 172000 0.013 0 0.013 ... ... 0
0 ... ... 71.875 -2.375 69.500 174000 0.013 0 0.013 ... ... 0
0 ... ... 69.875 -2.375 67.500 176000 0.013 0 0.013 ... ... 0
0 ... ... 67.875 -2.375 65.500 178000 0.013 0 0.013 ... ... 0
0 ... ... 65.875 -2.375 63.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 63.875 -2.375 61.500 182000 0.013 0 0.013 ... ... 0
0 ... ... 61.875 -2.375 59.500 184000 0.013 0 0.013 ... ... 0
0 ... ... 59.875 -2.375 57.500 186000 0.013 0 0.013 ... ... 0
0 ... ... 57.875 -2.375 55.500 188000 0.013 0 0.013 ... ... 0
0 ... ... 55.875 -2.375 53.500 190000 0.013 0 0.013 ... ... 0
0 ... ... 53.875 -2.375 51.500 192000 0.013 0 0.013 ... ... 0
0 ... ... 51.875 -2.375 49.500 194000 0.013 0 0.013 ... ... 0
0 ... ... 49.875 -2.375 47.500 196000 0.013 0 0.013 ... ... 0
0 ... ... 47.875 -2.375 45.500 198000 0.013 0 0.013 ... ... 0
0 ... ... 45.875 -2.375 43.500 200000 0.013 0 0.013 ... ... 0
0 ... ... 43.875 -2.375 41.500 202000 0.025 0.013 0.013 ... ... 0
0 ... ... 41.875 -2.375 39.500 204000 0.025 0 0.025 ... ... 0
0 ... ... 39.875 -2.375 37.500 206000 0.050 0.025 0.025 ... ... 0
0 ... ... 37.875 -2.375 35.500 208000 0.050 0 0.050 ... ... 0
0 ... ... 35.875 -2.375 33.500 210000 0.100 0.025 0.075 ... ... 0
0 ... ... 33.875 -2.350 31.525 212000 0.125 0.025 0.100 ... ... 0
0 ... ... 31.900 -2.350 29.550 214000 0.200 0.075 0.125 ... ... 0
0 ... ... 29.925 -2.300 27.625 216000 0.275 0.075 0.200 ... ... 0
0 ... ... 28 -2.275 25.725 218000 0.375 0.100 0.275 ... ... 0
0 ... ... 26.100 -2.250 23.850 220000 0.500 0.125 0.375 ... ... 35
0 ... ... 24.225 -2.200 22.025 222000 0.675 0.175 0.500 ... ... 0
0 ... ... 22.400 -2.150 20.250 224000 0.900 0.225 0.675 ... ... 10
0 ... ... 20.625 -2.100 18.525 226000 1.150 0.250 0.900 ... ... 0
0 ... ... 18.900 -2.025 16.875 228000 1.475 0.325 1.150 ... ... 0
0 ... ... 17.225 -1.950 15.275 230000 1.875 0.400 1.475 ... ... 45
0 ... ... 15.625 -1.875 13.750 232000 2.350 0.500 1.850 ... ... 0
0 ... ... 14.100 -1.800 12.300 234000 2.875 0.550 2.325 ... ... 10
0 ... ... 12.650 -1.700 10.950 236000 3.525 0.675 2.850 ... ... 40
0 ... ... 11.275 -1.600 9.675 238000 4.225 0.750 3.475 ... ... 0
0 ... ... 10 -1.500 8.500 240000 5.050 0.875 4.175 ... ... 146
0 ... ... 8.800 -1.375 7.425 242000 5.950 1 4.950 ... ... 172
30 ... ... 7.700 -1.250 6.450 244000 6.925 1.075 5.850 ... ... 0
0 ... ... 6.700 -1.150 5.550 246000 8.025 1.200 6.825 ... ... 55
35 ... ... 5.800 -1.050 4.750 248000 9.200 1.300 7.900 ... ... 182
100 ... ... 4.975 -0.950 4.025 250000 10.475 1.425 9.050 ... ... 72
51 ... ... 4.225 -0.825 3.400 252000 11.825 1.525 10.300 ... ... 70
10 ... ... 3.575 -0.725 2.850 254000 13.250 1.600 11.650 ... ... 0
0 ... ... 3 -0.650 2.350 256000 14.775 1.725 13.050 ... ... 125
0 ... ... 2.500 -0.550 1.950 258000 16.350 1.800 14.550 ... ... 220
225 ... ... 2.075 -0.475 1.600 260000 17.975 1.875 16.100 ... ... 49
60 ... ... 1.725 -0.425 1.300 262000 19.675 1.950 17.725 ... ... 30
55 ... ... 1.400 -0.350 1.050 264000 21.400 2 19.400 ... ... 13
100 ... ... 1.125 -0.275 0.850 266000 23.200 2.075 21.125 ... ... 50
130 ... ... 0.925 -0.250 0.675 268000 25.025 2.125 22.900 ... ... 51
37 ... ... 0.725 -0.200 0.525 270000 26.875 2.175 24.700 ... ... 87
5 ... ... 0.575 -0.150 0.425 272000 28.750 2.200 26.550 ... ... 14
52 ... ... 0.450 -0.125 0.325 274000 30.675 2.250 28.425 ... ... 66
20 ... ... 0.350 -0.100 0.250 276000 32.600 2.275 30.325 ... ... 3
10 ... ... 0.275 -0.075 0.200 278000 34.550 2.300 32.250 ... ... 9
65 ... ... 0.225 -0.075 0.150 280000 36.525 2.325 34.200 ... ... 0
140 ... ... 0.175 -0.075 0.100 282000 38.500 2.350 36.150 ... ... 8
29 ... ... 0.125 -0.050 0.075 284000 40.500 2.375 38.125 ... ... 0
74 ... ... 0.100 -0.025 0.075 286000 42.500 2.375 40.125 ... ... 0
26 ... ... 0.075 -0.025 0.050 288000 44.500 2.375 42.125 ... ... 0
177 ... ... 0.050 -0.025 0.025 290000 46.500 2.375 44.125 ... ... 0
12 ... ... 0.050 -0.025 0.025 292000 48.500 2.375 46.125 ... ... 0
1 ... ... 0.025 0 0.025 294000 50.500 2.375 48.125 ... ... 0
0 ... ... 0.025 0 0.025 296000 52.500 2.375 50.125 ... ... 0
3 ... ... 0.025 -0.013 0.013 298000 54.500 2.375 52.125 ... ... 0
88 ... ... 0.013 0 0.013 300000 56.500 2.375 54.125 ... ... 0
6 ... ... 0.013 0 0.013 302000 58.500 2.375 56.125 ... ... 0
0 ... ... 0.013 0 0.013 304000 60.500 2.375 58.125 ... ... 0
60 ... ... 0.013 0 0.013 306000 62.500 2.375 60.125 ... ... 0
0 ... ... 0.013 0 0.013 308000 64.500 2.375 62.125 ... ... 0
25 ... ... 0.013 0 0.013 310000 66.500 2.375 64.125 ... ... 0
0 ... ... 0.013 0 0.013 312000 68.500 2.375 66.125 ... ... 0
0 ... ... 0.013 0 0.013 314000 70.500 2.375 68.125 ... ... 0
0 ... ... 0.013 0 0.013 316000 72.500 2.375 70.125 ... ... 0
0 ... ... 0.013 0 0.013 318000 74.500 2.375 72.125 ... ... 0
0 ... ... 0.013 0 0.013 320000 76.500 2.375 74.125 ... ... 0
0 ... ... 0.013 0 0.013 322000 78.500 2.375 76.125 ... ... 0
0 ... ... 0.013 0 0.013 324000 80.500 2.375 78.125 ... ... 0
0 ... ... 0.013 0 0.013 326000 82.500 2.375 80.125 ... ... 0
0 ... ... 0.013 0 0.013 328000 84.500 2.375 82.125 ... ... 0
0 ... ... 0.013 0 0.013 330000 86.500 2.375 84.125 ... ... 0
0 ... ... 0.013 0 0.013 332000 88.500 2.375 86.125 ... ... 0
0 ... ... 0.013 0 0.013 334000 90.500 2.375 88.125 ... ... 0
0 ... ... 0.013 0 0.013 336000 92.500 2.375 90.125 ... ... 0
0 ... ... 0.013 0 0.013 338000 94.500 2.375 92.125 ... ... 0
0 ... ... 0.013 0 0.013 340000 96.500 2.375 94.125 ... ... 0
0 ... ... 0.013 0 0.013 342000 98.500 2.375 96.125 ... ... 0
0 ... ... 0.013 0 0.013 344000 100.500 2.375 98.125 ... ... 0
0 ... ... 0.013 0 0.013 346000 102.500 2.375 100.125 ... ... 0
0 ... ... 0.013 0 0.013 348000 104.500 2.375 102.125 ... ... 0
0 ... ... 0.013 0 0.013 350000 106.500 2.375 104.125 ... ... 0
0 ... ... 0.013 0 0.013 352000 108.500 2.375 106.125 ... ... 0
0 ... ... 0.013 0 0.013 354000 110.500 2.375 108.125 ... ... 0
0 ... ... 0.013 0 0.013 356000 112.500 2.375 110.125 ... ... 0
0 ... ... 0.013 0 0.013 358000 114.500 2.375 112.125 ... ... 0
0 ... ... 0.013 0 0.013 360000 116.500 2.375 114.125 ... ... 0
0 ... ... 0.013 0 0.013 362000 118.500 2.375 116.125 ... ... 0
0 ... ... 0.013 0 0.013 364000 120.500 2.375 118.125 ... ... 0
0 ... ... 0.013 0 0.013 366000 122.500 2.375 120.125 ... ... 0
0 ... ... 0.013 0 0.013 368000 124.500 2.375 122.125 ... ... 0
0 ... ... 0.013 0 0.013 370000 126.500 2.375 124.125 ... ... 0
0 ... ... 0.013 0 0.013 372000 128.500 2.375 126.125 ... ... 0
0 ... ... 0.013 0 0.013 374000 130.500 2.375 128.125 ... ... 0
0 ... ... 0.013 0 0.013 376000 132.500 2.375 130.125 ... ... 0
0 ... ... 0.013 0 0.013 378000 134.500 2.375 132.125 ... ... 0
0 ... ... 0.013 0 0.013 380000 136.500 2.375 134.125 ... ... 0
0 ... ... 0.013 0 0.013 382000 138.500 2.375 136.125 ... ... 0
0 ... ... 0.013 0 0.013 384000 140.500 2.375 138.125 ... ... 0
0 ... ... 0.013 0 0.013 386000 142.500 2.375 140.125 ... ... 0
0 ... ... 0.013 0 0.013 388000 144.500 2.375 142.125 ... ... 0
0 ... ... 0.013 0 0.013 390000 146.500 2.375 144.125 ... ... 0
0 ... ... 0.013 0 0.013 392000 148.500 2.375 146.125 ... ... 0
0 ... ... 0.013 0 0.013 394000 150.500 2.375 148.125 ... ... 0
0 ... ... 0.013 0 0.013 396000 152.500 2.375 150.125 ... ... 0
0 ... ... 0.013 0 0.013 398000 154.500 2.375 152.125 ... ... 0
0 ... ... 0.013 0 0.013 400000 156.500 2.375 154.125 ... ... 0
0 ... ... 0.013 0 0.013 402000 158.500 2.375 156.125 ... ... 0
0 ... ... 0.013 0 0.013 404000 160.500 2.375 158.125 ... ... 0
0 ... ... 0.013 0 0.013 406000 162.500 2.375 160.125 ... ... 0
0 ... ... 0.013 0 0.013 408000 164.500 2.375 162.125 ... ... 0
0 ... ... 0.013 0 0.013 410000 166.500 2.375 164.125 ... ... 0
0 ... ... 0.013 0 0.013 412000 168.500 2.375 166.125 ... ... 0
0 ... ... 0.013 0 0.013 414000 170.500 2.375 168.125 ... ... 0
0 ... ... 0.013 0 0.013 416000 172.500 2.375 170.125 ... ... 0
0 ... ... 0.013 0 0.013 418000 174.500 2.375 172.125 ... ... 0
0 ... ... 0.013 0 0.013 420000 176.500 2.375 174.125 ... ... 0
0 ... ... 0.013 0 0.013 422000 178.500 2.375 176.125 ... ... 0
0 ... ... 0.013 0 0.013 424000 180.500 2.375 178.125 ... ... 0
0 ... ... 0.013 0 0.013 426000 182.500 2.375 180.125 ... ... 0
0 ... ... 0.013 0 0.013 428000 184.500 2.375 182.125 ... ... 0
0 ... ... 0.013 0 0.013 430000 186.500 2.375 184.125 ... ... 0
0 ... ... 0.013 0 0.013 432000 188.500 2.375 186.125 ... ... 0
0 ... ... 0.013 0 0.013 434000 190.500 2.375 188.125 ... ... 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.