DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 267.900
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 171.775 2.125 173.900 94000 0.013 0 0.013 ... ... 0
0 ... ... 169.775 2.125 171.900 96000 0.013 0 0.013 ... ... 0
0 ... ... 167.775 2.125 169.900 98000 0.013 0 0.013 ... ... 0
0 ... ... 165.775 2.125 167.900 100000 0.013 0 0.013 ... ... 0
0 ... ... 163.775 2.125 165.900 102000 0.013 0 0.013 ... ... 0
0 ... ... 161.775 2.125 163.900 104000 0.013 0 0.013 ... ... 0
0 ... ... 159.775 2.125 161.900 106000 0.013 0 0.013 ... ... 0
0 ... ... 157.775 2.125 159.900 108000 0.013 0 0.013 ... ... 0
0 ... ... 155.775 2.125 157.900 110000 0.013 0 0.013 ... ... 0
0 ... ... 153.775 2.125 155.900 112000 0.013 0 0.013 ... ... 0
0 ... ... 151.775 2.125 153.900 114000 0.013 0 0.013 ... ... 0
0 ... ... 149.775 2.125 151.900 116000 0.013 0 0.013 ... ... 0
0 ... ... 147.775 2.125 149.900 118000 0.013 0 0.013 ... ... 0
0 ... ... 145.775 2.125 147.900 120000 0.013 0 0.013 ... ... 0
0 ... ... 143.775 2.125 145.900 122000 0.013 0 0.013 ... ... 0
0 ... ... 141.775 2.125 143.900 124000 0.013 0 0.013 ... ... 0
0 ... ... 139.775 2.125 141.900 126000 0.013 0 0.013 ... ... 0
0 ... ... 137.775 2.125 139.900 128000 0.013 0 0.013 ... ... 0
0 ... ... 135.775 2.125 137.900 130000 0.013 0 0.013 ... ... 0
0 ... ... 133.775 2.125 135.900 132000 0.013 0 0.013 ... ... 0
0 ... ... 131.775 2.125 133.900 134000 0.013 0 0.013 ... ... 0
0 ... ... 129.775 2.125 131.900 136000 0.013 0 0.013 ... ... 0
0 ... ... 127.775 2.125 129.900 138000 0.013 0 0.013 ... ... 0
0 ... ... 125.775 2.125 127.900 140000 0.013 0 0.013 ... ... 0
0 ... ... 123.775 2.125 125.900 142000 0.013 0 0.013 ... ... 0
0 ... ... 121.775 2.125 123.900 144000 0.013 0 0.013 ... ... 0
0 ... ... 119.775 2.125 121.900 146000 0.013 0 0.013 ... ... 0
0 ... ... 117.775 2.125 119.900 148000 0.013 0 0.013 ... ... 0
0 ... ... 115.775 2.125 117.900 150000 0.013 0 0.013 ... ... 0
0 ... ... 113.775 2.125 115.900 152000 0.013 0 0.013 ... ... 0
0 ... ... 111.775 2.125 113.900 154000 0.013 0 0.013 ... ... 0
0 ... ... 109.775 2.125 111.900 156000 0.013 0 0.013 ... ... 0
0 ... ... 107.775 2.125 109.900 158000 0.013 0 0.013 ... ... 0
0 ... ... 105.775 2.125 107.900 160000 0.013 0 0.013 ... ... 0
0 ... ... 103.775 2.125 105.900 162000 0.013 0 0.013 ... ... 0
0 ... ... 101.775 2.125 103.900 164000 0.013 0 0.013 ... ... 0
0 ... ... 99.775 2.125 101.900 166000 0.013 0 0.013 ... ... 0
0 ... ... 97.775 2.125 99.900 168000 0.013 0 0.013 ... ... 0
0 ... ... 95.775 2.125 97.900 170000 0.013 0 0.013 ... ... 0
0 ... ... 93.775 2.125 95.900 172000 0.013 0 0.013 ... ... 0
0 ... ... 91.775 2.125 93.900 174000 0.013 0 0.013 ... ... 0
0 ... ... 89.775 2.125 91.900 176000 0.013 0 0.013 ... ... 0
0 ... ... 87.775 2.125 89.900 178000 0.013 0 0.013 ... ... 0
0 ... ... 85.775 2.125 87.900 180000 0.013 0 0.013 ... ... 0
0 ... ... 83.775 2.125 85.900 182000 0.013 0 0.013 ... ... 0
0 ... ... 81.775 2.125 83.900 184000 0.013 0 0.013 ... ... 0
0 ... ... 79.775 2.125 81.900 186000 0.013 0 0.013 ... ... 0
0 ... ... 77.775 2.125 79.900 188000 0.013 0 0.013 ... ... 0
0 ... ... 75.775 2.125 77.900 190000 0.013 0 0.013 ... ... 0
0 ... ... 73.775 2.125 75.900 192000 0.013 0 0.013 ... ... 0
0 ... ... 71.775 2.125 73.900 194000 0.013 0 0.013 ... ... 0
0 ... ... 69.775 2.125 71.900 196000 0.013 0 0.013 ... ... 0
0 ... ... 67.775 2.125 69.900 198000 0.013 0 0.013 ... ... 0
0 ... ... 65.775 2.125 67.900 200000 0.013 0 0.013 ... ... 0
0 ... ... 63.775 2.125 65.900 202000 0.013 0 0.013 ... ... 0
0 ... ... 61.775 2.125 63.900 204000 0.013 0 0.013 ... ... 0
0 ... ... 59.775 2.125 61.900 206000 0.013 0 0.013 ... ... 0
0 ... ... 57.775 2.125 59.900 208000 0.013 0 0.013 ... ... 0
0 ... ... 55.775 2.125 57.900 210000 0.013 0 0.013 ... ... 0
0 ... ... 53.775 2.125 55.900 212000 0.013 0 0.013 ... ... 0
0 ... ... 51.775 2.125 53.900 214000 0.013 0 0.013 ... ... 0
0 ... ... 49.775 2.125 51.900 216000 0.013 0 0.013 ... ... 0
0 ... ... 47.775 2.125 49.900 218000 0.013 0 0.013 ... ... 0
0 ... ... 45.775 2.125 47.900 220000 0.013 0 0.013 ... ... 10
0 ... ... 43.775 2.125 45.900 222000 0.013 0 0.013 ... ... 0
0 ... ... 41.775 2.125 43.900 224000 0.013 0 0.013 ... ... 0
0 ... ... 39.775 2.125 41.900 226000 0.013 0 0.013 ... ... 0
0 ... ... 37.775 2.125 39.900 228000 0.013 -0.013 0.025 ... ... 0
0 ... ... 35.775 2.125 37.900 230000 0.013 -0.013 0.025 ... ... 40
0 ... ... 33.775 2.125 35.900 232000 0.013 -0.038 0.050 ... ... 0
0 ... ... 31.775 2.125 33.900 234000 0.013 -0.038 0.050 ... ... 0
0 ... ... 29.775 2.125 31.900 236000 0.025 -0.075 0.100 ... ... 30
0 ... ... 27.825 2.075 29.900 238000 0.025 -0.125 0.150 ... ... 40
0 ... ... 25.875 2.025 27.900 240000 0.050 -0.150 0.200 ... ... 283
0 ... ... 23.950 1.950 25.900 242000 0.075 -0.225 0.300 ... ... 30
0 ... ... 22.075 1.875 23.950 244000 0.125 -0.275 0.400 ... ... 73
70 ... ... 20.225 1.775 22 246000 0.200 -0.350 0.550 ... ... 90
65 ... ... 18.425 1.675 20.100 248000 0.300 -0.450 0.750 ... ... 242
1 ... ... 16.675 1.550 18.225 250000 0.425 -0.575 1 ... ... 87
200 ... ... 15 1.400 16.400 252000 0.600 -0.700 1.300 ... ... 15
150 ... ... 13.400 1.250 14.650 254000 0.850 -0.850 1.700 ... ... 33
77 ... ... 11.875 1.100 12.975 256000 1.150 -1.025 2.175 ... ... 10
40 ... ... 10.475 0.925 11.400 258000 1.575 -1.175 2.750 ... ... 15
62 ... ... 9.175 0.750 9.925 260000 2.075 -1.350 3.425 ... ... 148
101 ... ... 7.975 0.600 8.575 262000 2.725 -1.500 4.225 ... ... 590
225 ... ... 6.925 0.450 7.375 264000 3.500 -1.650 5.150 ... ... 220
120 ... ... 5.975 0.300 6.275 266000 4.400 -1.800 6.200 ... ... 11
117 ... ... 5.150 0.175 5.325 268000 5.425 -1.925 7.350 ... ... 10
46 ... ... 4.425 0.100 4.525 270000 6.600 -2.025 8.625 ... ... 51
31 ... ... 3.800 0 3.800 272000 7.875 -2.100 9.975 ... ... 64
190 ... ... 3.250 -0.050 3.200 274000 9.275 -2.150 11.425 ... ... 24
32 ... ... 2.775 -0.075 2.700 276000 10.750 -2.200 12.950 ... ... 10
235 ... ... 2.300 -0.125 2.175 278000 12.200 -2.250 14.450 ... ... 20
205 ... ... 1.900 -0.150 1.750 280000 13.750 -2.275 16.025 ... ... 15
171 ... ... 1.525 -0.150 1.375 282000 15.375 -2.275 17.650 ... ... 0
127 ... ... 1.225 -0.150 1.075 284000 17.075 -2.275 19.350 ... ... 0
11 ... ... 1 -0.175 0.825 286000 18.825 -2.275 21.100 ... ... 0
4 ... ... 0.775 -0.150 0.625 288000 20.625 -2.250 22.875 ... ... 0
103 ... ... 0.625 -0.150 0.475 290000 22.475 -2.225 24.700 ... ... 0
29 ... ... 0.475 -0.125 0.350 292000 24.350 -2.225 26.575 ... ... 0
12 ... ... 0.375 -0.125 0.250 294000 26.250 -2.200 28.450 ... ... 0
67 ... ... 0.275 -0.075 0.200 296000 28.175 -2.200 30.375 ... ... 0
12 ... ... 0.225 -0.100 0.125 298000 30.125 -2.175 32.300 ... ... 0
32 ... ... 0.150 -0.050 0.100 300000 32.100 -2.175 34.275 ... ... 0
0 ... ... 0.125 -0.050 0.075 302000 34.100 -2.150 36.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 304000 36.100 -2.125 38.225 ... ... 0
0 ... ... 0.075 -0.050 0.025 306000 38.100 -2.125 40.225 ... ... 0
0 ... ... 0.050 -0.025 0.025 308000 40.100 -2.125 42.225 ... ... 0
25 ... ... 0.025 0 0.025 310000 42.100 -2.125 44.225 ... ... 0
0 ... ... 0.025 -0.013 0.013 312000 44.100 -2.125 46.225 ... ... 0
0 ... ... 0.025 -0.013 0.013 314000 46.100 -2.125 48.225 ... ... 0
0 ... ... 0.013 0 0.013 316000 48.100 -2.125 50.225 ... ... 0
0 ... ... 0.013 0 0.013 318000 50.100 -2.125 52.225 ... ... 0
0 ... ... 0.013 0 0.013 320000 52.100 -2.125 54.225 ... ... 0
0 ... ... 0.013 0 0.013 322000 54.100 -2.125 56.225 ... ... 0
0 ... ... 0.013 0 0.013 324000 56.100 -2.125 58.225 ... ... 0
0 ... ... 0.013 0 0.013 326000 58.100 -2.125 60.225 ... ... 0
0 ... ... 0.013 0 0.013 328000 60.100 -2.125 62.225 ... ... 0
0 ... ... 0.013 0 0.013 330000 62.100 -2.125 64.225 ... ... 0
0 ... ... 0.013 0 0.013 332000 64.100 -2.125 66.225 ... ... 0
0 ... ... 0.013 0 0.013 334000 66.100 -2.125 68.225 ... ... 0
0 ... ... 0.013 0 0.013 336000 68.100 -2.125 70.225 ... ... 0
0 ... ... 0.013 0 0.013 338000 70.100 -2.125 72.225 ... ... 0
0 ... ... 0.013 0 0.013 340000 72.100 -2.125 74.225 ... ... 0
0 ... ... 0.013 0 0.013 342000 74.100 -2.125 76.225 ... ... 0
0 ... ... 0.013 0 0.013 344000 76.100 -2.125 78.225 ... ... 0
0 ... ... 0.013 0 0.013 346000 78.100 -2.125 80.225 ... ... 0
0 ... ... 0.013 0 0.013 348000 80.100 -2.125 82.225 ... ... 0
0 ... ... 0.013 0 0.013 350000 82.100 -2.125 84.225 ... ... 0
0 ... ... 0.013 0 0.013 352000 84.100 -2.125 86.225 ... ... 0
0 ... ... 0.013 0 0.013 354000 86.100 -2.125 88.225 ... ... 0
0 ... ... 0.013 0 0.013 356000 88.100 -2.125 90.225 ... ... 0
0 ... ... 0.013 0 0.013 358000 90.100 -2.125 92.225 ... ... 0
0 ... ... 0.013 0 0.013 360000 92.100 -2.125 94.225 ... ... 0
0 ... ... 0.013 0 0.013 362000 94.100 -2.125 96.225 ... ... 0
0 ... ... 0.013 0 0.013 364000 96.100 -2.125 98.225 ... ... 0
0 ... ... 0.013 0 0.013 366000 98.100 -2.125 100.225 ... ... 0
0 ... ... 0.013 0 0.013 368000 100.100 -2.125 102.225 ... ... 0
0 ... ... 0.013 0 0.013 370000 102.100 -2.125 104.225 ... ... 0
0 ... ... 0.013 0 0.013 372000 104.100 -2.125 106.225 ... ... 0
0 ... ... 0.013 0 0.013 374000 106.100 -2.125 108.225 ... ... 0
0 ... ... 0.013 0 0.013 376000 108.100 -2.125 110.225 ... ... 0
0 ... ... 0.013 0 0.013 378000 110.100 -2.125 112.225 ... ... 0
0 ... ... 0.013 0 0.013 380000 112.100 -2.125 114.225 ... ... 0
0 ... ... 0.013 0 0.013 382000 114.100 -2.125 116.225 ... ... 0
0 ... ... 0.013 0 0.013 384000 116.100 -2.125 118.225 ... ... 0
0 ... ... 0.013 0 0.013 386000 118.100 -2.125 120.225 ... ... 0
0 ... ... 0.013 0 0.013 388000 120.100 -2.125 122.225 ... ... 0
0 ... ... 0.013 0 0.013 390000 122.100 -2.125 124.225 ... ... 0
0 ... ... 0.013 0 0.013 392000 124.100 -2.125 126.225 ... ... 0
0 ... ... 0.013 0 0.013 394000 126.100 -2.125 128.225 ... ... 0
0 ... ... 0.013 0 0.013 396000 128.100 -2.125 130.225 ... ... 0
0 ... ... 0.013 0 0.013 398000 130.100 -2.125 132.225 ... ... 0
0 ... ... 0.013 0 0.013 400000 132.100 -2.125 134.225 ... ... 0
0 ... ... 0.013 0 0.013 402000 134.100 -2.125 136.225 ... ... 0
0 ... ... 0.013 0 0.013 404000 136.100 -2.125 138.225 ... ... 0
0 ... ... 0.013 0 0.013 406000 138.100 -2.125 140.225 ... ... 0
0 ... ... 0.013 0 0.013 408000 140.100 -2.125 142.225 ... ... 0
0 ... ... 0.013 0 0.013 410000 142.100 -2.125 144.225 ... ... 0
0 ... ... 0.013 0 0.013 412000 144.100 -2.125 146.225 ... ... 0
0 ... ... 0.013 0 0.013 414000 146.100 -2.125 148.225 ... ... 0
0 ... ... 0.013 0 0.013 416000 148.100 -2.125 150.225 ... ... 0
0 ... ... 0.013 0 0.013 418000 150.100 -2.125 152.225 ... ... 0
0 ... ... 0.013 0 0.013 420000 152.100 -2.125 154.225 ... ... 0
0 ... ... 0.013 0 0.013 422000 154.100 -2.125 156.225 ... ... 0
0 ... ... 0.013 0 0.013 424000 156.100 -2.125 158.225 ... ... 0
0 ... ... 0.013 0 0.013 426000 158.100 -2.125 160.225 ... ... 0
0 ... ... 0.013 0 0.013 428000 160.100 -2.125 162.225 ... ... 0
0 ... ... 0.013 0 0.013 430000 162.100 -2.125 164.225 ... ... 0
0 ... ... 0.013 0 0.013 432000 164.100 -2.125 166.225 ... ... 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.