DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.500
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 171.550 -1.050 170.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 169.550 -1.050 168.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 167.550 -1.050 166.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 165.550 -1.050 164.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 163.550 -1.050 162.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 161.550 -1.050 160.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 159.550 -1.050 158.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 157.550 -1.050 156.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 155.550 -1.050 154.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 153.550 -1.050 152.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 151.550 -1.050 150.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 149.550 -1.050 148.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 147.550 -1.050 146.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 145.550 -1.050 144.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 143.550 -1.050 142.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 141.550 -1.050 140.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 139.550 -1.050 138.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 137.550 -1.050 136.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 135.550 -1.050 134.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 133.550 -1.050 132.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 131.550 -1.050 130.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 129.550 -1.050 128.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 127.550 -1.050 126.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 125.550 -1.050 124.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 123.550 -1.050 122.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 121.550 -1.050 120.500 138000 0.013 0 0.013 ... ... 0
0 ... ... 119.550 -1.050 118.500 140000 0.013 0 0.013 ... ... 0
0 ... ... 117.550 -1.050 116.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 115.550 -1.050 114.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 113.550 -1.050 112.500 146000 0.013 0 0.013 ... ... 0
0 ... ... 111.550 -1.050 110.500 148000 0.013 0 0.013 ... ... 0
0 ... ... 109.550 -1.050 108.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 107.550 -1.050 106.500 152000 0.013 0 0.013 ... ... 0
0 ... ... 105.550 -1.050 104.500 154000 0.013 0 0.013 ... ... 0
0 ... ... 103.550 -1.050 102.500 156000 0.013 0 0.013 ... ... 0
0 ... ... 101.550 -1.050 100.500 158000 0.013 0 0.013 ... ... 0
0 ... ... 99.550 -1.050 98.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 97.550 -1.050 96.500 162000 0.013 0 0.013 ... ... 0
0 ... ... 95.550 -1.050 94.500 164000 0.013 0 0.013 ... ... 0
0 ... ... 93.550 -1.050 92.500 166000 0.013 0 0.013 ... ... 0
0 ... ... 91.550 -1.050 90.500 168000 0.013 0 0.013 ... ... 0
0 ... ... 89.550 -1.050 88.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 87.550 -1.050 86.500 172000 0.013 0 0.013 ... ... 0
0 ... ... 85.550 -1.050 84.500 174000 0.013 0 0.013 ... ... 0
0 ... ... 83.550 -1.050 82.500 176000 0.013 0 0.013 ... ... 0
0 ... ... 81.550 -1.050 80.500 178000 0.013 0 0.013 ... ... 0
0 ... ... 79.550 -1.050 78.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 77.550 -1.050 76.500 182000 0.013 0 0.013 ... ... 0
0 ... ... 75.550 -1.050 74.500 184000 0.013 0 0.013 ... ... 0
0 ... ... 73.550 -1.050 72.500 186000 0.025 0 0.025 ... ... 0
0 ... ... 71.550 -1.050 70.500 188000 0.025 0 0.025 ... ... 0
0 ... ... 69.550 -1.050 68.500 190000 0.025 0 0.025 ... ... 0
0 ... ... 67.550 -1.050 66.500 192000 0.025 0 0.025 ... ... 0
0 ... ... 65.550 -1.050 64.500 194000 0.050 0 0.050 ... ... 0
0 ... ... 63.550 -1.050 62.500 196000 0.075 0.025 0.050 ... ... 0
0 ... ... 61.550 -1.050 60.500 198000 0.075 0 0.075 ... ... 0
0 ... ... 59.550 -1.050 58.500 200000 0.100 0 0.100 ... ... 0
0 ... ... 57.550 -1.050 56.500 202000 0.150 0.025 0.125 ... ... 0
0 ... ... 55.550 -1.050 54.500 204000 0.175 0.025 0.150 ... ... 0
0 ... ... 53.550 -1.050 52.500 206000 0.225 0.025 0.200 ... ... 0
0 ... ... 51.550 -1.050 50.500 208000 0.275 0.025 0.250 ... ... 0
0 ... ... 49.550 -1.050 48.500 210000 0.350 0.025 0.325 ... ... 0
0 ... ... 47.575 -1.025 46.550 212000 0.425 0.025 0.400 ... ... 0
0 ... ... 45.625 -1.025 44.600 214000 0.525 0.025 0.500 ... ... 0
0 ... ... 43.700 -1.025 42.675 216000 0.650 0.050 0.600 ... ... 0
0 ... ... 41.800 -1 40.800 218000 0.775 0.050 0.725 ... ... 0
0 ... ... 39.950 -1 38.950 220000 0.950 0.075 0.875 ... ... 0
0 ... ... 38.100 -0.975 37.125 222000 1.125 0.075 1.050 ... ... 0
0 ... ... 36.300 -0.950 35.350 224000 1.325 0.075 1.250 ... ... 0
0 ... ... 34.525 -0.925 33.600 226000 1.575 0.100 1.475 ... ... 0
0 ... ... 32.800 -0.925 31.875 228000 1.850 0.125 1.725 ... ... 0
0 ... ... 31.100 -0.900 30.200 230000 2.150 0.125 2.025 ... ... 10
0 ... ... 29.450 -0.900 28.550 232000 2.500 0.150 2.350 ... ... 0
0 ... ... 27.850 -0.875 26.975 234000 2.875 0.150 2.725 ... ... 0
0 ... ... 26.275 -0.850 25.425 236000 3.300 0.175 3.125 ... ... 0
0 ... ... 24.750 -0.825 23.925 238000 3.775 0.200 3.575 ... ... 0
0 ... ... 23.275 -0.800 22.475 240000 4.300 0.225 4.075 ... ... 6
0 ... ... 21.850 -0.800 21.050 242000 4.850 0.250 4.600 ... ... 0
0 ... ... 20.450 -0.750 19.700 244000 5.475 0.275 5.200 ... ... 0
0 ... ... 19.125 -0.725 18.400 246000 6.150 0.325 5.825 ... ... 0
0 ... ... 17.850 -0.700 17.150 248000 6.850 0.325 6.525 ... ... 0
0 ... ... 16.650 -0.675 15.975 250000 7.625 0.350 7.275 ... ... 35
0 ... ... 15.475 -0.650 14.825 252000 8.450 0.375 8.075 ... ... 0
0 ... ... 14.375 -0.625 13.750 254000 9.350 0.425 8.925 ... ... 10
0 ... ... 13.325 -0.600 12.725 256000 10.275 0.425 9.850 ... ... 10
0 ... ... 12.325 -0.550 11.775 258000 11.275 0.475 10.800 ... ... 0
7 ... ... 11.375 -0.525 10.850 260000 12.325 0.500 11.825 ... ... 0
22 ... ... 10.500 -0.500 10 262000 13.425 0.525 12.900 ... ... 0
0 ... ... 9.650 -0.475 9.175 264000 14.575 0.550 14.025 ... ... 12
0 ... ... 8.875 -0.450 8.425 266000 15.775 0.575 15.200 ... ... 0
0 ... ... 8.150 -0.450 7.700 268000 17.025 0.600 16.425 ... ... 0
7 ... ... 7.450 -0.400 7.050 270000 18.350 0.625 17.725 ... ... 3
0 ... ... 6.825 -0.375 6.450 272000 19.700 0.650 19.050 ... ... 21
0 ... ... 6.275 -0.350 5.925 274000 21.125 0.675 20.450 ... ... 20
0 ... ... 5.750 -0.325 5.425 276000 22.600 0.700 21.900 ... ... 3
0 ... ... 5.300 -0.325 4.975 278000 24.125 0.725 23.400 ... ... 20
18 ... ... 4.875 -0.300 4.575 280000 25.700 0.750 24.950 ... ... 0
71 ... ... 4.475 -0.275 4.200 282000 27.300 0.775 26.525 ... ... 0
2 ... ... 4.125 -0.250 3.875 284000 28.925 0.775 28.150 ... ... 0
1 ... ... 3.800 -0.250 3.550 286000 30.575 0.800 29.775 ... ... 0
0 ... ... 3.475 -0.200 3.275 288000 32.275 0.825 31.450 ... ... 0
52 ... ... 3.200 -0.200 3 290000 33.975 0.825 33.150 ... ... 0
10 ... ... 2.925 -0.175 2.750 292000 35.700 0.850 34.850 ... ... 0
5 ... ... 2.675 -0.175 2.500 294000 37.425 0.850 36.575 ... ... 0
20 ... ... 2.425 -0.150 2.275 296000 39.175 0.875 38.300 ... ... 0
15 ... ... 2.200 -0.150 2.050 298000 40.950 0.875 40.075 ... ... 0
11 ... ... 1.975 -0.125 1.850 300000 42.725 0.900 41.825 ... ... 0
0 ... ... 1.775 -0.125 1.650 302000 44.525 0.925 43.600 ... ... 0
0 ... ... 1.575 -0.125 1.450 304000 46.325 0.925 45.400 ... ... 0
0 ... ... 1.400 -0.100 1.300 306000 48.175 0.950 47.225 ... ... 0
0 ... ... 1.225 -0.100 1.125 308000 50.025 0.975 49.050 ... ... 0
0 ... ... 1.075 -0.075 1 310000 51.875 0.950 50.925 ... ... 0
0 ... ... 0.950 -0.075 0.875 312000 53.775 0.975 52.800 ... ... 0
0 ... ... 0.825 -0.075 0.750 314000 55.675 1 54.675 ... ... 0
0 ... ... 0.700 -0.050 0.650 316000 57.600 1 56.600 ... ... 0
0 ... ... 0.600 -0.050 0.550 318000 59.550 1.025 58.525 ... ... 0
0 ... ... 0.525 -0.050 0.475 320000 61.525 1.050 60.475 ... ... 0
0 ... ... 0.450 -0.050 0.400 322000 63.500 1.050 62.450 ... ... 0
0 ... ... 0.375 -0.025 0.350 324000 65.500 1.050 64.450 ... ... 0
0 ... ... 0.325 -0.025 0.300 326000 67.500 1.050 66.450 ... ... 0
0 ... ... 0.275 -0.025 0.250 328000 69.500 1.050 68.450 ... ... 0
0 ... ... 0.225 -0.025 0.200 330000 71.500 1.050 70.450 ... ... 0
0 ... ... 0.175 0 0.175 332000 73.500 1.050 72.450 ... ... 0
0 ... ... 0.150 0 0.150 334000 75.500 1.050 74.450 ... ... 0
0 ... ... 0.150 -0.025 0.125 336000 77.500 1.050 76.450 ... ... 0
0 ... ... 0.125 -0.025 0.100 338000 79.500 1.050 78.450 ... ... 0
0 ... ... 0.100 0 0.100 340000 81.500 1.050 80.450 ... ... 0
0 ... ... 0.100 -0.025 0.075 342000 83.500 1.050 82.450 ... ... 0
0 ... ... 0.075 0 0.075 344000 85.500 1.050 84.450 ... ... 0
0 ... ... 0.075 -0.025 0.050 346000 87.500 1.050 86.450 ... ... 0
0 ... ... 0.050 0 0.050 348000 89.500 1.050 88.450 ... ... 0
0 ... ... 0.050 0 0.050 350000 91.500 1.050 90.450 ... ... 0
0 ... ... 0.050 -0.025 0.025 352000 93.500 1.050 92.450 ... ... 0
0 ... ... 0.025 0 0.025 354000 95.500 1.050 94.450 ... ... 0
0 ... ... 0.025 0 0.025 356000 97.500 1.050 96.450 ... ... 0
0 ... ... 0.025 0 0.025 358000 99.500 1.050 98.450 ... ... 0
0 ... ... 0.025 0 0.025 360000 101.500 1.050 100.450 ... ... 0
0 ... ... 0.025 0 0.025 362000 103.500 1.050 102.450 ... ... 0
0 ... ... 0.025 0 0.025 364000 105.500 1.050 104.450 ... ... 0
0 ... ... 0.025 -0.013 0.013 366000 107.500 1.050 106.450 ... ... 0
0 ... ... 0.013 0 0.013 368000 109.500 1.050 108.450 ... ... 0
0 ... ... 0.013 0 0.013 370000 111.500 1.050 110.450 ... ... 0
0 ... ... 0.013 0 0.013 372000 113.500 1.050 112.450 ... ... 0
0 ... ... 0.013 0 0.013 374000 115.500 1.050 114.450 ... ... 0
0 ... ... 0.013 0 0.013 376000 117.500 1.050 116.450 ... ... 0
0 ... ... 0.013 0 0.013 378000 119.500 1.050 118.450 ... ... 0
0 ... ... 0.013 0 0.013 380000 121.500 1.050 120.450 ... ... 0
0 ... ... 0.013 0 0.013 382000 123.500 1.050 122.450 ... ... 0
0 ... ... 0.013 0 0.013 384000 125.500 1.050 124.450 ... ... 0
0 ... ... 0.013 0 0.013 386000 127.500 1.050 126.450 ... ... 0
0 ... ... 0.013 0 0.013 388000 129.500 1.050 128.450 ... ... 0
0 ... ... 0.013 0 0.013 390000 131.500 1.050 130.450 ... ... 0
0 ... ... 0.013 0 0.013 392000 133.500 1.050 132.450 ... ... 0
0 ... ... 0.013 0 0.013 394000 135.500 1.050 134.450 ... ... 0
0 ... ... 0.013 0 0.013 396000 137.500 1.050 136.450 ... ... 0
0 ... ... 0.013 0 0.013 398000 139.500 1.050 138.450 ... ... 0
0 ... ... 0.013 0 0.013 400000 141.500 1.050 140.450 ... ... 0
0 ... ... 0.013 0 0.013 402000 143.500 1.050 142.450 ... ... 0
0 ... ... 0.013 0 0.013 404000 145.500 1.050 144.450 ... ... 0
0 ... ... 0.013 0 0.013 406000 147.500 1.050 146.450 ... ... 0
0 ... ... 0.013 0 0.013 408000 149.500 1.050 148.450 ... ... 0
0 ... ... 0.013 0 0.013 410000 151.500 1.050 150.450 ... ... 0
0 ... ... 0.013 0 0.013 412000 153.500 1.050 152.450 ... ... 0
0 ... ... 0.013 0 0.013 414000 155.500 1.050 154.450 ... ... 0
0 ... ... 0.013 0 0.013 416000 157.500 1.050 156.450 ... ... 0
0 ... ... 0.013 0 0.013 418000 159.500 1.050 158.450 ... ... 0
0 ... ... 0.013 0 0.013 420000 161.500 1.050 160.450 ... ... 0
0 ... ... 0.013 0 0.013 422000 163.500 1.050 162.450 ... ... 0
0 ... ... 0.013 0 0.013 424000 165.500 1.050 164.450 ... ... 0
0 ... ... 0.013 0 0.013 426000 167.500 1.050 166.450 ... ... 0
0 ... ... 0.013 0 0.013 428000 169.500 1.050 168.450 ... ... 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.