DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 280.500
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 ... ... 190.900 1.600 192.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 188.900 1.600 190.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 186.900 1.600 188.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 184.900 1.600 186.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 182.900 1.600 184.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 180.900 1.600 182.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 178.900 1.600 180.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 176.900 1.600 178.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 174.900 1.600 176.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 172.900 1.600 174.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 170.900 1.600 172.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 168.900 1.600 170.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 166.900 1.600 168.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 164.900 1.600 166.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 162.900 1.600 164.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 160.900 1.600 162.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 158.900 1.600 160.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 156.900 1.600 158.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 154.900 1.600 156.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 152.900 1.600 154.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 150.900 1.600 152.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 148.900 1.600 150.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 146.900 1.600 148.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 144.900 1.600 146.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 142.900 1.600 144.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 140.900 1.600 142.500 138000 0.013 0 0.013 ... ... 0
0 ... ... 138.900 1.600 140.500 140000 0.013 0 0.013 ... ... 0
0 ... ... 136.900 1.600 138.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 134.900 1.600 136.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 132.900 1.600 134.500 146000 0.013 0 0.013 ... ... 0
0 ... ... 130.900 1.600 132.500 148000 0.013 0 0.013 ... ... 0
0 ... ... 128.900 1.600 130.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 126.900 1.600 128.500 152000 0.013 0 0.013 ... ... 0
0 ... ... 124.900 1.600 126.500 154000 0.013 0 0.013 ... ... 0
0 ... ... 122.900 1.600 124.500 156000 0.013 0 0.013 ... ... 0
0 ... ... 120.900 1.600 122.500 158000 0.013 0 0.013 ... ... 0
0 ... ... 118.900 1.600 120.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 116.900 1.600 118.500 162000 0.013 0 0.013 ... ... 0
0 ... ... 114.900 1.600 116.500 164000 0.013 0 0.013 ... ... 0
0 ... ... 112.900 1.600 114.500 166000 0.013 0 0.013 ... ... 0
0 ... ... 110.900 1.600 112.500 168000 0.013 0 0.013 ... ... 0
0 ... ... 108.900 1.600 110.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 106.900 1.600 108.500 172000 0.013 0 0.013 ... ... 0
0 ... ... 104.900 1.600 106.500 174000 0.013 0 0.013 ... ... 0
0 ... ... 102.900 1.600 104.500 176000 0.013 0 0.013 ... ... 0
0 ... ... 100.900 1.600 102.500 178000 0.013 0 0.013 ... ... 0
0 ... ... 98.900 1.600 100.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 96.900 1.600 98.500 182000 0.013 0 0.013 ... ... 0
0 ... ... 94.900 1.600 96.500 184000 0.013 0 0.013 ... ... 0
0 ... ... 92.900 1.600 94.500 186000 0.013 0 0.013 ... ... 0
0 ... ... 90.900 1.600 92.500 188000 0.013 0 0.013 ... ... 0
0 ... ... 88.900 1.600 90.500 190000 0.013 0 0.013 ... ... 0
0 ... ... 86.900 1.600 88.500 192000 0.013 0 0.013 ... ... 0
0 ... ... 84.900 1.600 86.500 194000 0.013 0 0.013 ... ... 0
0 ... ... 82.900 1.600 84.500 196000 0.013 0 0.013 ... ... 0
0 ... ... 80.900 1.600 82.500 198000 0.013 0 0.013 ... ... 0
0 ... ... 78.900 1.600 80.500 200000 0.013 0 0.013 ... ... 0
0 ... ... 76.900 1.600 78.500 202000 0.013 0 0.013 ... ... 0
0 ... ... 74.900 1.600 76.500 204000 0.013 0 0.013 ... ... 0
0 ... ... 72.900 1.600 74.500 206000 0.013 0 0.013 ... ... 0
0 ... ... 70.900 1.600 72.500 208000 0.013 0 0.013 ... ... 0
0 ... ... 68.900 1.600 70.500 210000 0.013 0 0.013 ... ... 0
0 ... ... 66.900 1.600 68.500 212000 0.013 0 0.013 ... ... 0
0 ... ... 64.900 1.600 66.500 214000 0.013 0 0.013 ... ... 0
0 ... ... 62.900 1.600 64.500 216000 0.013 0 0.013 ... ... 0
0 ... ... 60.900 1.600 62.500 218000 0.013 0 0.013 ... ... 0
0 ... ... 58.900 1.600 60.500 220000 0.013 -0.013 0.025 ... ... 0
0 ... ... 56.900 1.600 58.500 222000 0.025 0 0.025 ... ... 0
0 ... ... 54.900 1.600 56.500 224000 0.025 0 0.025 ... ... 0
0 ... ... 52.900 1.600 54.500 226000 0.025 -0.025 0.050 ... ... 0
0 ... ... 50.900 1.600 52.500 228000 0.050 0 0.050 ... ... 0
0 ... ... 48.900 1.600 50.500 230000 0.075 0 0.075 ... ... 20
0 ... ... 46.900 1.600 48.500 232000 0.075 -0.025 0.100 ... ... 0
0 ... ... 44.900 1.600 46.500 234000 0.125 -0.025 0.150 ... ... 0
0 ... ... 42.900 1.600 44.500 236000 0.150 -0.050 0.200 ... ... 0
0 ... ... 40.925 1.575 42.500 238000 0.200 -0.050 0.250 ... ... 0
0 ... ... 38.975 1.550 40.525 240000 0.275 -0.050 0.325 ... ... 6
0 ... ... 37.025 1.550 38.575 242000 0.350 -0.050 0.400 ... ... 0
0 ... ... 35.125 1.525 36.650 244000 0.425 -0.100 0.525 ... ... 13
0 ... ... 33.250 1.525 34.775 246000 0.550 -0.100 0.650 ... ... 2
0 ... ... 31.425 1.475 32.900 248000 0.700 -0.100 0.800 ... ... 10
0 ... ... 29.600 1.475 31.075 250000 0.850 -0.150 1 ... ... 73
0 ... ... 27.850 1.425 29.275 252000 1.050 -0.175 1.225 ... ... 2
0 ... ... 26.100 1.400 27.500 254000 1.275 -0.200 1.475 ... ... 10
0 ... ... 24.425 1.350 25.775 256000 1.550 -0.225 1.775 ... ... 16
0 ... ... 22.800 1.325 24.125 258000 1.875 -0.250 2.125 ... ... 0
7 ... ... 21.200 1.300 22.500 260000 2.225 -0.300 2.525 ... ... 10
34 ... ... 19.675 1.250 20.925 262000 2.625 -0.350 2.975 ... ... 10
40 ... ... 18.200 1.200 19.400 264000 3.100 -0.375 3.475 ... ... 77
2 ... ... 16.800 1.125 17.925 266000 3.625 -0.425 4.050 ... ... 2
0 ... ... 15.450 1.075 16.525 268000 4.200 -0.475 4.675 ... ... 1
22 ... ... 14.150 1.050 15.200 270000 4.825 -0.550 5.375 ... ... 35
1 ... ... 12.925 1 13.925 272000 5.525 -0.600 6.125 ... ... 26
1 ... ... 11.775 0.950 12.725 274000 6.300 -0.650 6.950 ... ... 21
48 ... ... 10.700 0.875 11.575 276000 7.125 -0.700 7.825 ... ... 83
25 ... ... 9.675 0.825 10.500 278000 8.025 -0.750 8.775 ... ... 60
25 ... ... 8.725 0.775 9.500 280000 9 -0.800 9.800 ... ... 0
114 ... ... 7.850 0.725 8.575 282000 10.050 -0.850 10.900 ... ... 30
3 ... ... 7.025 0.675 7.700 284000 11.150 -0.900 12.050 ... ... 0
1 ... ... 6.275 0.600 6.875 286000 12.325 -0.950 13.275 ... ... 0
1 ... ... 5.575 0.575 6.150 288000 13.550 -1 14.550 ... ... 0
100 ... ... 4.950 0.500 5.450 290000 14.850 -1.050 15.900 ... ... 0
66 ... ... 4.350 0.500 4.850 292000 16.200 -1.100 17.300 ... ... 0
6 ... ... 3.850 0.425 4.275 294000 17.600 -1.150 18.750 ... ... 0
20 ... ... 3.375 0.375 3.750 296000 19.075 -1.175 20.250 ... ... 0
15 ... ... 2.950 0.350 3.300 298000 20.575 -1.250 21.825 ... ... 0
11 ... ... 2.575 0.300 2.875 300000 22.150 -1.275 23.425 ... ... 0
0 ... ... 2.225 0.275 2.500 302000 23.750 -1.300 25.050 ... ... 0
0 ... ... 1.925 0.250 2.175 304000 25.400 -1.350 26.750 ... ... 0
0 ... ... 1.650 0.225 1.875 306000 27.100 -1.375 28.475 ... ... 0
0 ... ... 1.425 0.200 1.625 308000 28.825 -1.400 30.225 ... ... 0
0 ... ... 1.225 0.175 1.400 310000 30.575 -1.425 32 ... ... 0
0 ... ... 1.050 0.150 1.200 312000 32.375 -1.450 33.825 ... ... 0
0 ... ... 0.875 0.150 1.025 314000 34.200 -1.450 35.650 ... ... 0
0 ... ... 0.750 0.125 0.875 316000 36.025 -1.500 37.525 ... ... 0
0 ... ... 0.625 0.100 0.725 318000 37.900 -1.500 39.400 ... ... 0
0 ... ... 0.525 0.100 0.625 320000 39.800 -1.500 41.300 ... ... 0
0 ... ... 0.450 0.075 0.525 322000 41.700 -1.525 43.225 ... ... 0
0 ... ... 0.375 0.050 0.425 324000 43.625 -1.550 45.175 ... ... 0
0 ... ... 0.325 0.050 0.375 326000 45.575 -1.575 47.150 ... ... 0
0 ... ... 0.250 0.050 0.300 328000 47.525 -1.575 49.100 ... ... 0
0 ... ... 0.225 0.025 0.250 330000 49.500 -1.600 51.100 ... ... 0
0 ... ... 0.175 0.025 0.200 332000 51.500 -1.600 53.100 ... ... 0
0 ... ... 0.150 0.025 0.175 334000 53.500 -1.600 55.100 ... ... 0
0 ... ... 0.125 0.025 0.150 336000 55.500 -1.600 57.100 ... ... 0
0 ... ... 0.100 0.025 0.125 338000 57.500 -1.600 59.100 ... ... 0
0 ... ... 0.075 0.025 0.100 340000 59.500 -1.600 61.100 ... ... 0
0 ... ... 0.075 0 0.075 342000 61.500 -1.600 63.100 ... ... 0
0 ... ... 0.050 0.025 0.075 344000 63.500 -1.600 65.100 ... ... 0
0 ... ... 0.050 0 0.050 346000 65.500 -1.600 67.100 ... ... 0
0 ... ... 0.025 0.025 0.050 348000 67.500 -1.600 69.100 ... ... 0
0 ... ... 0.025 0 0.025 350000 69.500 -1.600 71.100 ... ... 0
0 ... ... 0.025 0 0.025 352000 71.500 -1.600 73.100 ... ... 0
0 ... ... 0.025 0 0.025 354000 73.500 -1.600 75.100 ... ... 0
0 ... ... 0.025 0 0.025 356000 75.500 -1.600 77.100 ... ... 0
0 ... ... 0.013 0.013 0.025 358000 77.500 -1.600 79.100 ... ... 0
0 ... ... 0.013 0 0.013 360000 79.500 -1.600 81.100 ... ... 0
0 ... ... 0.013 0 0.013 362000 81.500 -1.600 83.100 ... ... 0
0 ... ... 0.013 0 0.013 364000 83.500 -1.600 85.100 ... ... 0
0 ... ... 0.013 0 0.013 366000 85.500 -1.600 87.100 ... ... 0
0 ... ... 0.013 0 0.013 368000 87.500 -1.600 89.100 ... ... 0
0 ... ... 0.013 0 0.013 370000 89.500 -1.600 91.100 ... ... 0
0 ... ... 0.013 0 0.013 372000 91.500 -1.600 93.100 ... ... 0
0 ... ... 0.013 0 0.013 374000 93.500 -1.600 95.100 ... ... 0
0 ... ... 0.013 0 0.013 376000 95.500 -1.600 97.100 ... ... 0
0 ... ... 0.013 0 0.013 378000 97.500 -1.600 99.100 ... ... 0
0 ... ... 0.013 0 0.013 380000 99.500 -1.600 101.100 ... ... 0
0 ... ... 0.013 0 0.013 382000 101.500 -1.600 103.100 ... ... 0
0 ... ... 0.013 0 0.013 384000 103.500 -1.600 105.100 ... ... 0
0 ... ... 0.013 0 0.013 386000 105.500 -1.600 107.100 ... ... 0
0 ... ... 0.013 0 0.013 388000 107.500 -1.600 109.100 ... ... 0
0 ... ... 0.013 0 0.013 390000 109.500 -1.600 111.100 ... ... 0
0 ... ... 0.013 0 0.013 392000 111.500 -1.600 113.100 ... ... 0
0 ... ... 0.013 0 0.013 394000 113.500 -1.600 115.100 ... ... 0
0 ... ... 0.013 0 0.013 396000 115.500 -1.600 117.100 ... ... 0
0 ... ... 0.013 0 0.013 398000 117.500 -1.600 119.100 ... ... 0
0 ... ... 0.013 0 0.013 400000 119.500 -1.600 121.100 ... ... 0
0 ... ... 0.013 0 0.013 402000 121.500 -1.600 123.100 ... ... 0
0 ... ... 0.013 0 0.013 404000 123.500 -1.600 125.100 ... ... 0
0 ... ... 0.013 0 0.013 406000 125.500 -1.600 127.100 ... ... 0
0 ... ... 0.013 0 0.013 408000 127.500 -1.600 129.100 ... ... 0
0 ... ... 0.013 0 0.013 410000 129.500 -1.600 131.100 ... ... 0
0 ... ... 0.013 0 0.013 412000 131.500 -1.600 133.100 ... ... 0
0 ... ... 0.013 0 0.013 414000 133.500 -1.600 135.100 ... ... 0
0 ... ... 0.013 0 0.013 416000 135.500 -1.600 137.100 ... ... 0
0 ... ... 0.013 0 0.013 418000 137.500 -1.600 139.100 ... ... 0
0 ... ... 0.013 0 0.013 420000 139.500 -1.600 141.100 ... ... 0
0 ... ... 0.013 0 0.013 422000 141.500 -1.600 143.100 ... ... 0
0 ... ... 0.013 0 0.013 424000 143.500 -1.600 145.100 ... ... 0
0 ... ... 0.013 0 0.013 426000 145.500 -1.600 147.100 ... ... 0
0 ... ... 0.013 0 0.013 428000 147.500 -1.600 149.100 ... ... 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.