DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 261.100
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 168.300 0.800 169.100 92000 0.013 0 0.013 ... ... 0
0 ... ... 166.300 0.800 167.100 94000 0.013 0 0.013 ... ... 0
0 ... ... 164.300 0.800 165.100 96000 0.013 0 0.013 ... ... 0
0 ... ... 162.300 0.800 163.100 98000 0.013 0 0.013 ... ... 0
0 ... ... 160.300 0.800 161.100 100000 0.013 0 0.013 ... ... 0
0 ... ... 158.300 0.800 159.100 102000 0.013 0 0.013 ... ... 0
0 ... ... 156.300 0.800 157.100 104000 0.013 0 0.013 ... ... 0
0 ... ... 154.300 0.800 155.100 106000 0.013 0 0.013 ... ... 0
0 ... ... 152.300 0.800 153.100 108000 0.013 0 0.013 ... ... 0
0 ... ... 150.300 0.800 151.100 110000 0.013 0 0.013 ... ... 0
0 ... ... 148.300 0.800 149.100 112000 0.013 0 0.013 ... ... 0
0 ... ... 146.300 0.800 147.100 114000 0.013 0 0.013 ... ... 0
0 ... ... 144.300 0.800 145.100 116000 0.013 0 0.013 ... ... 0
0 ... ... 142.300 0.800 143.100 118000 0.013 0 0.013 ... ... 0
0 ... ... 140.300 0.800 141.100 120000 0.013 0 0.013 ... ... 0
0 ... ... 138.300 0.800 139.100 122000 0.013 0 0.013 ... ... 0
0 ... ... 136.300 0.800 137.100 124000 0.013 0 0.013 ... ... 0
0 ... ... 134.300 0.800 135.100 126000 0.013 0 0.013 ... ... 0
0 ... ... 132.300 0.800 133.100 128000 0.013 0 0.013 ... ... 0
0 ... ... 130.300 0.800 131.100 130000 0.013 0 0.013 ... ... 0
0 ... ... 128.300 0.800 129.100 132000 0.013 0 0.013 ... ... 0
0 ... ... 126.300 0.800 127.100 134000 0.013 0 0.013 ... ... 0
0 ... ... 124.300 0.800 125.100 136000 0.013 0 0.013 ... ... 0
0 ... ... 122.300 0.800 123.100 138000 0.013 0 0.013 ... ... 0
0 ... ... 120.300 0.800 121.100 140000 0.013 0 0.013 ... ... 0
0 ... ... 118.300 0.800 119.100 142000 0.013 0 0.013 ... ... 0
0 ... ... 116.300 0.800 117.100 144000 0.013 0 0.013 ... ... 0
0 ... ... 114.300 0.800 115.100 146000 0.013 0 0.013 ... ... 0
0 ... ... 112.300 0.800 113.100 148000 0.013 0 0.013 ... ... 0
0 ... ... 110.300 0.800 111.100 150000 0.013 0 0.013 ... ... 0
0 ... ... 108.300 0.800 109.100 152000 0.013 0 0.013 ... ... 0
0 ... ... 106.300 0.800 107.100 154000 0.013 0 0.013 ... ... 0
0 ... ... 104.300 0.800 105.100 156000 0.013 0 0.013 ... ... 0
0 ... ... 102.300 0.800 103.100 158000 0.013 0 0.013 ... ... 0
0 ... ... 100.300 0.800 101.100 160000 0.013 0 0.013 ... ... 0
0 ... ... 98.300 0.800 99.100 162000 0.013 0 0.013 ... ... 0
0 ... ... 96.300 0.800 97.100 164000 0.013 0 0.013 ... ... 0
0 ... ... 94.300 0.800 95.100 166000 0.013 0 0.013 ... ... 0
0 ... ... 92.300 0.800 93.100 168000 0.013 0 0.013 ... ... 0
0 ... ... 90.300 0.800 91.100 170000 0.013 0 0.013 ... ... 0
0 ... ... 88.300 0.800 89.100 172000 0.013 0 0.013 ... ... 0
0 ... ... 86.300 0.800 87.100 174000 0.013 0 0.013 ... ... 0
0 ... ... 84.300 0.800 85.100 176000 0.013 0 0.013 ... ... 0
0 ... ... 82.300 0.800 83.100 178000 0.013 0 0.013 ... ... 0
0 ... ... 80.300 0.800 81.100 180000 0.013 0 0.013 ... ... 0
0 ... ... 78.300 0.800 79.100 182000 0.013 0 0.013 ... ... 0
0 ... ... 76.300 0.800 77.100 184000 0.013 0 0.013 ... ... 0
0 ... ... 74.300 0.800 75.100 186000 0.013 0 0.013 ... ... 0
0 ... ... 72.300 0.800 73.100 188000 0.013 0 0.013 ... ... 0
0 ... ... 70.300 0.800 71.100 190000 0.013 0 0.013 ... ... 0
0 ... ... 68.300 0.800 69.100 192000 0.013 0 0.013 ... ... 0
0 ... ... 66.300 0.800 67.100 194000 0.013 0 0.013 ... ... 0
0 ... ... 64.300 0.800 65.100 196000 0.013 0 0.013 ... ... 0
0 ... ... 62.300 0.800 63.100 198000 0.013 -0.013 0.025 ... ... 0
0 ... ... 60.300 0.800 61.100 200000 0.025 0 0.025 ... ... 0
0 ... ... 58.300 0.800 59.100 202000 0.025 0 0.025 ... ... 0
0 ... ... 56.300 0.800 57.100 204000 0.025 -0.025 0.050 ... ... 0
0 ... ... 54.300 0.800 55.100 206000 0.050 0 0.050 ... ... 0
0 ... ... 52.300 0.800 53.100 208000 0.075 0 0.075 ... ... 0
0 ... ... 50.300 0.800 51.100 210000 0.075 -0.025 0.100 ... ... 0
0 ... ... 48.300 0.800 49.100 212000 0.125 0 0.125 ... ... 0
0 ... ... 46.300 0.800 47.100 214000 0.150 -0.025 0.175 ... ... 0
0 ... ... 44.300 0.800 45.100 216000 0.200 -0.025 0.225 ... ... 0
0 ... ... 42.325 0.775 43.100 218000 0.250 -0.050 0.300 ... ... 0
0 ... ... 40.375 0.775 41.150 220000 0.325 -0.050 0.375 ... ... 10
0 ... ... 38.450 0.750 39.200 222000 0.400 -0.075 0.475 ... ... 0
0 ... ... 36.550 0.750 37.300 224000 0.525 -0.050 0.575 ... ... 0
0 ... ... 34.675 0.750 35.425 226000 0.650 -0.075 0.725 ... ... 0
0 ... ... 32.850 0.725 33.575 228000 0.800 -0.075 0.875 ... ... 0
0 ... ... 31.050 0.700 31.750 230000 0.975 -0.100 1.075 ... ... 40
0 ... ... 29.275 0.700 29.975 232000 1.200 -0.100 1.300 ... ... 0
0 ... ... 27.550 0.675 28.225 234000 1.450 -0.125 1.575 ... ... 0
0 ... ... 25.875 0.650 26.525 236000 1.725 -0.150 1.875 ... ... 0
0 ... ... 24.250 0.600 24.850 238000 2.050 -0.175 2.225 ... ... 0
0 ... ... 22.650 0.600 23.250 240000 2.425 -0.200 2.625 ... ... 0
0 ... ... 21.125 0.575 21.700 242000 2.850 -0.225 3.075 ... ... 0
0 ... ... 19.650 0.550 20.200 244000 3.325 -0.250 3.575 ... ... 0
0 ... ... 18.225 0.525 18.750 246000 3.850 -0.275 4.125 ... ... 2
0 ... ... 16.850 0.500 17.350 248000 4.425 -0.300 4.725 ... ... 15
0 ... ... 15.550 0.475 16.025 250000 5.075 -0.325 5.400 ... ... 99
0 ... ... 14.300 0.450 14.750 252000 5.775 -0.350 6.125 ... ... 3
0 ... ... 13.125 0.425 13.550 254000 6.550 -0.375 6.925 ... ... 14
0 ... ... 12 0.400 12.400 256000 7.375 -0.400 7.775 ... ... 20
0 ... ... 10.950 0.375 11.325 258000 8.250 -0.450 8.700 ... ... 15
70 ... ... 9.975 0.325 10.300 260000 9.225 -0.450 9.675 ... ... 65
47 ... ... 9.050 0.300 9.350 262000 10.225 -0.500 10.725 ... ... 0
25 ... ... 8.175 0.275 8.450 264000 11.325 -0.500 11.825 ... ... 22
2 ... ... 7.375 0.250 7.625 266000 12.475 -0.525 13 ... ... 0
10 ... ... 6.625 0.250 6.875 268000 13.675 -0.550 14.225 ... ... 0
17 ... ... 5.950 0.200 6.150 270000 14.925 -0.575 15.500 ... ... 3
2 ... ... 5.325 0.175 5.500 272000 16.250 -0.600 16.850 ... ... 45
31 ... ... 4.750 0.175 4.925 274000 17.625 -0.625 18.250 ... ... 22
0 ... ... 4.200 0.175 4.375 276000 19.075 -0.625 19.700 ... ... 3
20 ... ... 3.725 0.150 3.875 278000 20.550 -0.650 21.200 ... ... 20
32 ... ... 3.300 0.125 3.425 280000 22.075 -0.650 22.725 ... ... 15
71 ... ... 2.900 0.125 3.025 282000 23.650 -0.675 24.325 ... ... 0
2 ... ... 2.550 0.100 2.650 284000 25.250 -0.700 25.950 ... ... 0
1 ... ... 2.225 0.100 2.325 286000 26.900 -0.700 27.600 ... ... 0
0 ... ... 1.950 0.075 2.025 288000 28.600 -0.700 29.300 ... ... 0
53 ... ... 1.700 0.075 1.775 290000 30.325 -0.725 31.050 ... ... 0
25 ... ... 1.475 0.050 1.525 292000 32.075 -0.725 32.800 ... ... 0
6 ... ... 1.275 0.050 1.325 294000 33.850 -0.750 34.600 ... ... 0
35 ... ... 1.100 0.050 1.150 296000 35.675 -0.750 36.425 ... ... 0
15 ... ... 0.950 0.050 1 298000 37.500 -0.750 38.250 ... ... 0
11 ... ... 0.825 0.025 0.850 300000 39.375 -0.750 40.125 ... ... 0
0 ... ... 0.700 0.025 0.725 302000 41.250 -0.775 42.025 ... ... 0
0 ... ... 0.600 0.025 0.625 304000 43.150 -0.775 43.925 ... ... 0
0 ... ... 0.500 0.025 0.525 306000 45.075 -0.775 45.850 ... ... 0
0 ... ... 0.425 0.025 0.450 308000 47 -0.775 47.775 ... ... 0
0 ... ... 0.375 0 0.375 310000 48.950 -0.800 49.750 ... ... 0
0 ... ... 0.300 0.025 0.325 312000 50.925 -0.800 51.725 ... ... 0
0 ... ... 0.275 0 0.275 314000 52.900 -0.800 53.700 ... ... 0
0 ... ... 0.225 0 0.225 316000 54.900 -0.800 55.700 ... ... 0
0 ... ... 0.175 0.025 0.200 318000 56.900 -0.800 57.700 ... ... 0
0 ... ... 0.150 0 0.150 320000 58.900 -0.800 59.700 ... ... 0
0 ... ... 0.125 0 0.125 322000 60.900 -0.800 61.700 ... ... 0
0 ... ... 0.100 0 0.100 324000 62.900 -0.800 63.700 ... ... 0
0 ... ... 0.100 0 0.100 326000 64.900 -0.800 65.700 ... ... 0
0 ... ... 0.075 0 0.075 328000 66.900 -0.800 67.700 ... ... 0
0 ... ... 0.050 0.025 0.075 330000 68.900 -0.800 69.700 ... ... 0
0 ... ... 0.050 0 0.050 332000 70.900 -0.800 71.700 ... ... 0
0 ... ... 0.050 0 0.050 334000 72.900 -0.800 73.700 ... ... 0
0 ... ... 0.025 0 0.025 336000 74.900 -0.800 75.700 ... ... 0
0 ... ... 0.025 0 0.025 338000 76.900 -0.800 77.700 ... ... 0
0 ... ... 0.025 0 0.025 340000 78.900 -0.800 79.700 ... ... 0
0 ... ... 0.025 0 0.025 342000 80.900 -0.800 81.700 ... ... 0
0 ... ... 0.025 0 0.025 344000 82.900 -0.800 83.700 ... ... 0
0 ... ... 0.025 0 0.025 346000 84.900 -0.800 85.700 ... ... 0
0 ... ... 0.013 0 0.013 348000 86.900 -0.800 87.700 ... ... 0
0 ... ... 0.013 0 0.013 350000 88.900 -0.800 89.700 ... ... 0
0 ... ... 0.013 0 0.013 352000 90.900 -0.800 91.700 ... ... 0
0 ... ... 0.013 0 0.013 354000 92.900 -0.800 93.700 ... ... 0
0 ... ... 0.013 0 0.013 356000 94.900 -0.800 95.700 ... ... 0
0 ... ... 0.013 0 0.013 358000 96.900 -0.800 97.700 ... ... 0
0 ... ... 0.013 0 0.013 360000 98.900 -0.800 99.700 ... ... 0
0 ... ... 0.013 0 0.013 362000 100.900 -0.800 101.700 ... ... 0
0 ... ... 0.013 0 0.013 364000 102.900 -0.800 103.700 ... ... 0
0 ... ... 0.013 0 0.013 366000 104.900 -0.800 105.700 ... ... 0
0 ... ... 0.013 0 0.013 368000 106.900 -0.800 107.700 ... ... 0
0 ... ... 0.013 0 0.013 370000 108.900 -0.800 109.700 ... ... 0
0 ... ... 0.013 0 0.013 372000 110.900 -0.800 111.700 ... ... 0
0 ... ... 0.013 0 0.013 374000 112.900 -0.800 113.700 ... ... 0
0 ... ... 0.013 0 0.013 376000 114.900 -0.800 115.700 ... ... 0
0 ... ... 0.013 0 0.013 378000 116.900 -0.800 117.700 ... ... 0
0 ... ... 0.013 0 0.013 380000 118.900 -0.800 119.700 ... ... 0
0 ... ... 0.013 0 0.013 382000 120.900 -0.800 121.700 ... ... 0
0 ... ... 0.013 0 0.013 384000 122.900 -0.800 123.700 ... ... 0
0 ... ... 0.013 0 0.013 386000 124.900 -0.800 125.700 ... ... 0
0 ... ... 0.013 0 0.013 388000 126.900 -0.800 127.700 ... ... 0
0 ... ... 0.013 0 0.013 390000 128.900 -0.800 129.700 ... ... 0
0 ... ... 0.013 0 0.013 392000 130.900 -0.800 131.700 ... ... 0
0 ... ... 0.013 0 0.013 394000 132.900 -0.800 133.700 ... ... 0
0 ... ... 0.013 0 0.013 396000 134.900 -0.800 135.700 ... ... 0
0 ... ... 0.013 0 0.013 398000 136.900 -0.800 137.700 ... ... 0
0 ... ... 0.013 0 0.013 400000 138.900 -0.800 139.700 ... ... 0
0 ... ... 0.013 0 0.013 402000 140.900 -0.800 141.700 ... ... 0
0 ... ... 0.013 0 0.013 404000 142.900 -0.800 143.700 ... ... 0
0 ... ... 0.013 0 0.013 406000 144.900 -0.800 145.700 ... ... 0
0 ... ... 0.013 0 0.013 408000 146.900 -0.800 147.700 ... ... 0
0 ... ... 0.013 0 0.013 410000 148.900 -0.800 149.700 ... ... 0
0 ... ... 0.013 0 0.013 412000 150.900 -0.800 151.700 ... ... 0
0 ... ... 0.013 0 0.013 414000 152.900 -0.800 153.700 ... ... 0
0 ... ... 0.013 0 0.013 416000 154.900 -0.800 155.700 ... ... 0
0 ... ... 0.013 0 0.013 418000 156.900 -0.800 157.700 ... ... 0
0 ... ... 0.013 0 0.013 420000 158.900 -0.800 159.700 ... ... 0
0 ... ... 0.013 0 0.013 422000 160.900 -0.800 161.700 ... ... 0
0 ... ... 0.013 0 0.013 424000 162.900 -0.800 163.700 ... ... 0
0 ... ... 0.013 0 0.013 426000 164.900 -0.800 165.700 ... ... 0
0 ... ... 0.013 0 0.013 428000 166.900 -0.800 167.700 ... ... 0
0 ... ... 0.013 0 0.013 430000 168.900 -0.800 169.700 ... ... 0
0 ... ... 0.013 0 0.013 432000 170.900 -0.800 171.700 ... ... 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.