DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.450
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 178.175 -1.725 176.450 82000 0.013 0 0.013 ... ... 0
0 ... ... 176.175 -1.725 174.450 84000 0.013 0 0.013 ... ... 0
0 ... ... 174.175 -1.725 172.450 86000 0.013 0 0.013 ... ... 0
0 ... ... 172.175 -1.725 170.450 88000 0.013 0 0.013 ... ... 0
0 ... ... 170.175 -1.725 168.450 90000 0.013 0 0.013 ... ... 0
0 ... ... 168.175 -1.725 166.450 92000 0.013 0 0.013 ... ... 0
0 ... ... 166.175 -1.725 164.450 94000 0.013 0 0.013 ... ... 0
0 ... ... 164.175 -1.725 162.450 96000 0.013 0 0.013 ... ... 0
0 ... ... 162.175 -1.725 160.450 98000 0.013 0 0.013 ... ... 0
0 ... ... 160.175 -1.725 158.450 100000 0.013 0 0.013 ... ... 0
0 ... ... 158.175 -1.725 156.450 102000 0.013 0 0.013 ... ... 0
0 ... ... 156.175 -1.725 154.450 104000 0.013 0 0.013 ... ... 0
0 ... ... 154.175 -1.725 152.450 106000 0.013 0 0.013 ... ... 0
0 ... ... 152.175 -1.725 150.450 108000 0.013 0 0.013 ... ... 0
0 ... ... 150.175 -1.725 148.450 110000 0.013 0 0.013 ... ... 0
0 ... ... 148.175 -1.725 146.450 112000 0.013 0 0.013 ... ... 0
0 ... ... 146.175 -1.725 144.450 114000 0.013 0 0.013 ... ... 0
0 ... ... 144.175 -1.725 142.450 116000 0.013 0 0.013 ... ... 0
0 ... ... 142.175 -1.725 140.450 118000 0.013 0 0.013 ... ... 0
0 ... ... 140.175 -1.725 138.450 120000 0.013 0 0.013 ... ... 0
0 ... ... 138.175 -1.725 136.450 122000 0.013 0 0.013 ... ... 0
0 ... ... 136.175 -1.725 134.450 124000 0.013 0 0.013 ... ... 0
0 ... ... 134.175 -1.725 132.450 126000 0.013 0 0.013 ... ... 0
0 ... ... 132.175 -1.725 130.450 128000 0.013 0 0.013 ... ... 0
0 ... ... 130.175 -1.725 128.450 130000 0.013 0 0.013 ... ... 0
0 ... ... 128.175 -1.725 126.450 132000 0.013 0 0.013 ... ... 0
0 ... ... 126.175 -1.725 124.450 134000 0.013 0 0.013 ... ... 0
0 ... ... 124.175 -1.725 122.450 136000 0.013 0 0.013 ... ... 0
0 ... ... 122.175 -1.725 120.450 138000 0.013 0 0.013 ... ... 0
0 ... ... 120.175 -1.725 118.450 140000 0.013 0 0.013 ... ... 0
0 ... ... 118.175 -1.725 116.450 142000 0.013 0 0.013 ... ... 0
0 ... ... 116.175 -1.725 114.450 144000 0.013 0 0.013 ... ... 0
0 ... ... 114.175 -1.725 112.450 146000 0.013 0 0.013 ... ... 0
0 ... ... 112.175 -1.725 110.450 148000 0.013 0 0.013 ... ... 0
0 ... ... 110.175 -1.725 108.450 150000 0.013 0 0.013 ... ... 0
0 ... ... 108.175 -1.725 106.450 152000 0.013 0 0.013 ... ... 0
0 ... ... 106.175 -1.725 104.450 154000 0.013 0 0.013 ... ... 0
0 ... ... 104.175 -1.725 102.450 156000 0.013 0 0.013 ... ... 0
0 ... ... 102.175 -1.725 100.450 158000 0.013 0 0.013 ... ... 0
0 ... ... 100.175 -1.725 98.450 160000 0.013 0 0.013 ... ... 0
0 ... ... 98.175 -1.725 96.450 162000 0.013 0 0.013 ... ... 0
0 ... ... 96.175 -1.725 94.450 164000 0.013 0 0.013 ... ... 0
0 ... ... 94.175 -1.725 92.450 166000 0.013 0 0.013 ... ... 0
0 ... ... 92.175 -1.725 90.450 168000 0.013 0 0.013 ... ... 0
0 ... ... 90.175 -1.725 88.450 170000 0.013 0 0.013 ... ... 0
0 ... ... 88.175 -1.725 86.450 172000 0.013 0 0.013 ... ... 0
0 ... ... 86.175 -1.725 84.450 174000 0.013 0 0.013 ... ... 0
0 ... ... 84.175 -1.725 82.450 176000 0.013 0 0.013 ... ... 0
0 ... ... 82.175 -1.725 80.450 178000 0.013 0 0.013 ... ... 0
0 ... ... 80.175 -1.725 78.450 180000 0.013 0 0.013 ... ... 0
0 ... ... 78.175 -1.725 76.450 182000 0.025 0 0.025 ... ... 0
0 ... ... 76.175 -1.725 74.450 184000 0.025 0 0.025 ... ... 0
0 ... ... 74.175 -1.725 72.450 186000 0.025 0 0.025 ... ... 0
0 ... ... 72.175 -1.725 70.450 188000 0.025 0 0.025 ... ... 0
0 ... ... 70.175 -1.725 68.450 190000 0.050 0 0.050 ... ... 0
0 ... ... 68.175 -1.725 66.450 192000 0.050 0 0.050 ... ... 0
0 ... ... 66.175 -1.725 64.450 194000 0.075 0 0.075 ... ... 0
0 ... ... 64.175 -1.725 62.450 196000 0.100 0 0.100 ... ... 0
0 ... ... 62.175 -1.725 60.450 198000 0.125 0 0.125 ... ... 0
0 ... ... 60.175 -1.725 58.450 200000 0.175 0.025 0.150 ... ... 0
0 ... ... 58.175 -1.725 56.450 202000 0.200 0.025 0.175 ... ... 0
0 ... ... 56.175 -1.725 54.450 204000 0.250 0.025 0.225 ... ... 0
0 ... ... 54.175 -1.725 52.450 206000 0.325 0.050 0.275 ... ... 0
0 ... ... 52.175 -1.725 50.450 208000 0.400 0.050 0.350 ... ... 0
0 ... ... 50.200 -1.700 48.500 210000 0.475 0.050 0.425 ... ... 0
0 ... ... 48.225 -1.675 46.550 212000 0.600 0.075 0.525 ... ... 0
0 ... ... 46.300 -1.650 44.650 214000 0.700 0.075 0.625 ... ... 0
0 ... ... 44.400 -1.650 42.750 216000 0.850 0.100 0.750 ... ... 0
0 ... ... 42.525 -1.625 40.900 218000 1 0.100 0.900 ... ... 0
0 ... ... 40.675 -1.600 39.075 220000 1.200 0.125 1.075 ... ... 0
0 ... ... 38.875 -1.575 37.300 222000 1.400 0.125 1.275 ... ... 0
0 ... ... 37.100 -1.550 35.550 224000 1.650 0.175 1.475 ... ... 0
0 ... ... 35.350 -1.525 33.825 226000 1.925 0.200 1.725 ... ... 0
0 ... ... 33.650 -1.500 32.150 228000 2.225 0.225 2 ... ... 0
0 ... ... 31.975 -1.475 30.500 230000 2.550 0.225 2.325 ... ... 10
0 ... ... 30.350 -1.450 28.900 232000 2.950 0.275 2.675 ... ... 0
0 ... ... 28.750 -1.400 27.350 234000 3.350 0.300 3.050 ... ... 0
0 ... ... 27.200 -1.375 25.825 236000 3.800 0.325 3.475 ... ... 0
0 ... ... 25.700 -1.325 24.375 238000 4.300 0.350 3.950 ... ... 0
0 ... ... 24.250 -1.300 22.950 240000 4.850 0.400 4.450 ... ... 6
0 ... ... 22.825 -1.250 21.575 242000 5.450 0.450 5 ... ... 0
0 ... ... 21.475 -1.225 20.250 244000 6.075 0.475 5.600 ... ... 0
0 ... ... 20.150 -1.175 18.975 246000 6.775 0.525 6.250 ... ... 0
0 ... ... 18.875 -1.125 17.750 248000 7.500 0.550 6.950 ... ... 0
0 ... ... 17.675 -1.100 16.575 250000 8.300 0.600 7.700 ... ... 25
0 ... ... 16.500 -1.050 15.450 252000 9.125 0.625 8.500 ... ... 0
0 ... ... 15.400 -1.025 14.375 254000 10.025 0.675 9.350 ... ... 0
0 ... ... 14.325 -0.975 13.350 256000 10.950 0.725 10.225 ... ... 10
0 ... ... 13.300 -0.925 12.375 258000 11.950 0.775 11.175 ... ... 0
7 ... ... 12.350 -0.875 11.475 260000 12.975 0.800 12.175 ... ... 0
28 ... ... 11.425 -0.825 10.600 262000 14.075 0.850 13.225 ... ... 0
0 ... ... 10.575 -0.800 9.775 264000 15.200 0.900 14.300 ... ... 2
0 ... ... 9.750 -0.750 9 266000 16.375 0.925 15.450 ... ... 0
0 ... ... 8.975 -0.700 8.275 268000 17.625 0.975 16.650 ... ... 15
7 ... ... 8.250 -0.675 7.575 270000 18.900 1.025 17.875 ... ... 3
0 ... ... 7.600 -0.650 6.950 272000 20.225 1.050 19.175 ... ... 21
0 ... ... 6.975 -0.600 6.375 274000 21.600 1.100 20.500 ... ... 22
0 ... ... 6.375 -0.550 5.825 276000 23.025 1.125 21.900 ... ... 3
0 ... ... 5.850 -0.525 5.325 278000 24.475 1.150 23.325 ... ... 20
18 ... ... 5.350 -0.500 4.850 280000 25.975 1.200 24.775 ... ... 0
71 ... ... 4.875 -0.450 4.425 282000 27.525 1.250 26.275 ... ... 0
2 ... ... 4.450 -0.425 4.025 284000 29.100 1.275 27.825 ... ... 0
1 ... ... 4.050 -0.375 3.675 286000 30.700 1.300 29.400 ... ... 0
0 ... ... 3.700 -0.375 3.325 288000 32.325 1.325 31 ... ... 0
27 ... ... 3.350 -0.325 3.025 290000 34 1.375 32.625 ... ... 0
0 ... ... 3.050 -0.325 2.725 292000 35.700 1.400 34.300 ... ... 0
5 ... ... 2.750 -0.275 2.475 294000 37.400 1.400 36 ... ... 0
35 ... ... 2.500 -0.275 2.225 296000 39.150 1.450 37.700 ... ... 0
15 ... ... 2.250 -0.250 2 298000 40.900 1.450 39.450 ... ... 0
11 ... ... 2.025 -0.225 1.800 300000 42.700 1.500 41.200 ... ... 0
0 ... ... 1.825 -0.200 1.625 302000 44.500 1.500 43 ... ... 0
0 ... ... 1.625 -0.175 1.450 304000 46.325 1.525 44.800 ... ... 0
0 ... ... 1.475 -0.175 1.300 306000 48.175 1.550 46.625 ... ... 0
0 ... ... 1.300 -0.150 1.150 308000 50.025 1.575 48.450 ... ... 0
0 ... ... 1.175 -0.150 1.025 310000 51.925 1.600 50.325 ... ... 0
0 ... ... 1.025 -0.125 0.900 312000 53.825 1.625 52.200 ... ... 0
0 ... ... 0.925 -0.125 0.800 314000 55.725 1.625 54.100 ... ... 0
0 ... ... 0.825 -0.125 0.700 316000 57.675 1.650 56.025 ... ... 0
0 ... ... 0.725 -0.100 0.625 318000 59.600 1.650 57.950 ... ... 0
0 ... ... 0.625 -0.075 0.550 320000 61.575 1.675 59.900 ... ... 0
0 ... ... 0.550 -0.075 0.475 322000 63.550 1.700 61.850 ... ... 0
0 ... ... 0.500 -0.075 0.425 324000 65.550 1.725 63.825 ... ... 0
0 ... ... 0.425 -0.050 0.375 326000 67.550 1.725 65.825 ... ... 0
0 ... ... 0.375 -0.050 0.325 328000 69.550 1.725 67.825 ... ... 0
0 ... ... 0.325 -0.050 0.275 330000 71.550 1.725 69.825 ... ... 0
0 ... ... 0.275 -0.025 0.250 332000 73.550 1.725 71.825 ... ... 0
0 ... ... 0.250 -0.050 0.200 334000 75.550 1.725 73.825 ... ... 0
0 ... ... 0.225 -0.050 0.175 336000 77.550 1.725 75.825 ... ... 0
0 ... ... 0.175 -0.025 0.150 338000 79.550 1.725 77.825 ... ... 0
0 ... ... 0.175 -0.025 0.150 340000 81.550 1.725 79.825 ... ... 0
0 ... ... 0.150 -0.025 0.125 342000 83.550 1.725 81.825 ... ... 0
0 ... ... 0.125 -0.025 0.100 344000 85.550 1.725 83.825 ... ... 0
0 ... ... 0.100 0 0.100 346000 87.550 1.725 85.825 ... ... 0
0 ... ... 0.100 -0.025 0.075 348000 89.550 1.725 87.825 ... ... 0
0 ... ... 0.075 0 0.075 350000 91.550 1.725 89.825 ... ... 0
0 ... ... 0.075 -0.025 0.050 352000 93.550 1.725 91.825 ... ... 0
0 ... ... 0.050 0 0.050 354000 95.550 1.725 93.825 ... ... 0
0 ... ... 0.050 0 0.050 356000 97.550 1.725 95.825 ... ... 0
0 ... ... 0.050 0 0.050 358000 99.550 1.725 97.825 ... ... 0
0 ... ... 0.050 -0.025 0.025 360000 101.550 1.725 99.825 ... ... 0
0 ... ... 0.025 0 0.025 362000 103.550 1.725 101.825 ... ... 0
0 ... ... 0.025 0 0.025 364000 105.550 1.725 103.825 ... ... 0
0 ... ... 0.025 0 0.025 366000 107.550 1.725 105.825 ... ... 0
0 ... ... 0.025 0 0.025 368000 109.550 1.725 107.825 ... ... 0
0 ... ... 0.025 0 0.025 370000 111.550 1.725 109.825 ... ... 0
0 ... ... 0.025 0 0.025 372000 113.550 1.725 111.825 ... ... 0
0 ... ... 0.025 -0.013 0.013 374000 115.550 1.725 113.825 ... ... 0
0 ... ... 0.025 -0.013 0.013 376000 117.550 1.725 115.825 ... ... 0
0 ... ... 0.013 0 0.013 378000 119.550 1.725 117.825 ... ... 0
0 ... ... 0.013 0 0.013 380000 121.550 1.725 119.825 ... ... 0
0 ... ... 0.013 0 0.013 382000 123.550 1.725 121.825 ... ... 0
0 ... ... 0.013 0 0.013 384000 125.550 1.725 123.825 ... ... 0
0 ... ... 0.013 0 0.013 386000 127.550 1.725 125.825 ... ... 0
0 ... ... 0.013 0 0.013 388000 129.550 1.725 127.825 ... ... 0
0 ... ... 0.013 0 0.013 390000 131.550 1.725 129.825 ... ... 0
0 ... ... 0.013 0 0.013 392000 133.550 1.725 131.825 ... ... 0
0 ... ... 0.013 0 0.013 394000 135.550 1.725 133.825 ... ... 0
0 ... ... 0.013 0 0.013 396000 137.550 1.725 135.825 ... ... 0
0 ... ... 0.013 0 0.013 398000 139.550 1.725 137.825 ... ... 0
0 ... ... 0.013 0 0.013 400000 141.550 1.725 139.825 ... ... 0
0 ... ... 0.013 0 0.013 402000 143.550 1.725 141.825 ... ... 0
0 ... ... 0.013 0 0.013 404000 145.550 1.725 143.825 ... ... 0
0 ... ... 0.013 0 0.013 406000 147.550 1.725 145.825 ... ... 0
0 ... ... 0.013 0 0.013 408000 149.550 1.725 147.825 ... ... 0
0 ... ... 0.013 0 0.013 410000 151.550 1.725 149.825 ... ... 0
0 ... ... 0.013 0 0.013 412000 153.550 1.725 151.825 ... ... 0
0 ... ... 0.013 0 0.013 414000 155.550 1.725 153.825 ... ... 0
0 ... ... 0.013 0 0.013 416000 157.550 1.725 155.825 ... ... 0
0 ... ... 0.013 0 0.013 418000 159.550 1.725 157.825 ... ... 0
0 ... ... 0.013 0 0.013 420000 161.550 1.725 159.825 ... ... 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.