DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.750
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 ... ... 158 -5.250 152.750 82000 0.013 0 0.013 ... ... 0
0 ... ... 156 -5.250 150.750 84000 0.013 0 0.013 ... ... 0
0 ... ... 154 -5.250 148.750 86000 0.013 0 0.013 ... ... 0
0 ... ... 152 -5.250 146.750 88000 0.013 0 0.013 ... ... 0
0 ... ... 150 -5.250 144.750 90000 0.013 0 0.013 ... ... 0
0 ... ... 148 -5.250 142.750 92000 0.013 0 0.013 ... ... 0
0 ... ... 146 -5.250 140.750 94000 0.013 0 0.013 ... ... 0
0 ... ... 144 -5.250 138.750 96000 0.013 0 0.013 ... ... 0
0 ... ... 142 -5.250 136.750 98000 0.013 0 0.013 ... ... 0
0 ... ... 140 -5.250 134.750 100000 0.013 0 0.013 ... ... 0
0 ... ... 138 -5.250 132.750 102000 0.013 0 0.013 ... ... 0
0 ... ... 136 -5.250 130.750 104000 0.013 0 0.013 ... ... 0
0 ... ... 134 -5.250 128.750 106000 0.013 0 0.013 ... ... 0
0 ... ... 132 -5.250 126.750 108000 0.013 0 0.013 ... ... 0
0 ... ... 130 -5.250 124.750 110000 0.013 0 0.013 ... ... 0
0 ... ... 128 -5.250 122.750 112000 0.013 0 0.013 ... ... 0
0 ... ... 126 -5.250 120.750 114000 0.013 0 0.013 ... ... 0
0 ... ... 124 -5.250 118.750 116000 0.013 0 0.013 ... ... 0
0 ... ... 122 -5.250 116.750 118000 0.013 0 0.013 ... ... 0
0 ... ... 120 -5.250 114.750 120000 0.013 0 0.013 ... ... 0
0 ... ... 118 -5.250 112.750 122000 0.013 0 0.013 ... ... 0
0 ... ... 116 -5.250 110.750 124000 0.013 0 0.013 ... ... 0
0 ... ... 114 -5.250 108.750 126000 0.013 0 0.013 ... ... 0
0 ... ... 112 -5.250 106.750 128000 0.013 0 0.013 ... ... 0
0 ... ... 110 -5.250 104.750 130000 0.013 0 0.013 ... ... 0
0 ... ... 108 -5.250 102.750 132000 0.013 0 0.013 ... ... 0
0 ... ... 106 -5.250 100.750 134000 0.013 0 0.013 ... ... 0
0 ... ... 104 -5.250 98.750 136000 0.013 0 0.013 ... ... 0
0 ... ... 102 -5.250 96.750 138000 0.013 0 0.013 ... ... 0
0 ... ... 100 -5.250 94.750 140000 0.013 0 0.013 ... ... 0
0 ... ... 98 -5.250 92.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 96 -5.250 90.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 94 -5.250 88.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 92 -5.250 86.750 148000 0.013 0 0.013 ... ... 0
0 ... ... 90 -5.250 84.750 150000 0.013 0 0.013 ... ... 0
0 ... ... 88 -5.250 82.750 152000 0.013 0 0.013 ... ... 0
0 ... ... 86 -5.250 80.750 154000 0.013 0 0.013 ... ... 0
0 ... ... 84 -5.250 78.750 156000 0.013 0 0.013 ... ... 0
0 ... ... 82 -5.250 76.750 158000 0.013 0 0.013 ... ... 0
0 ... ... 80 -5.250 74.750 160000 0.013 0 0.013 ... ... 0
0 ... ... 78 -5.250 72.750 162000 0.013 0 0.013 ... ... 0
0 ... ... 76 -5.250 70.750 164000 0.013 0 0.013 ... ... 0
0 ... ... 74 -5.250 68.750 166000 0.013 0 0.013 ... ... 0
0 ... ... 72 -5.250 66.750 168000 0.013 0 0.013 ... ... 0
0 ... ... 70 -5.250 64.750 170000 0.013 0 0.013 ... ... 0
0 ... ... 68 -5.250 62.750 172000 0.013 0 0.013 ... ... 0
0 ... ... 66 -5.250 60.750 174000 0.013 0 0.013 ... ... 0
0 ... ... 64 -5.250 58.750 176000 0.013 0 0.013 ... ... 0
0 ... ... 62 -5.250 56.750 178000 0.013 0 0.013 ... ... 0
0 ... ... 60 -5.250 54.750 180000 0.013 0 0.013 ... ... 0
0 ... ... 58 -5.250 52.750 182000 0.013 0 0.013 ... ... 0
0 ... ... 56 -5.250 50.750 184000 0.013 0 0.013 ... ... 0
0 ... ... 54 -5.250 48.750 186000 0.013 0 0.013 ... ... 0
0 ... ... 52 -5.250 46.750 188000 0.013 0 0.013 ... ... 0
0 ... ... 50 -5.250 44.750 190000 0.025 0.013 0.013 ... ... 0
0 ... ... 48 -5.250 42.750 192000 0.025 0.013 0.013 ... ... 0
0 ... ... 46 -5.250 40.750 194000 0.025 0 0.025 ... ... 0
0 ... ... 44 -5.250 38.750 196000 0.050 0.025 0.025 ... ... 0
0 ... ... 42 -5.250 36.750 198000 0.075 0.050 0.025 ... ... 0
0 ... ... 40 -5.250 34.750 200000 0.100 0.050 0.050 ... ... 0
0 ... ... 38 -5.250 32.750 202000 0.150 0.075 0.075 ... ... 0
0 ... ... 36 -5.200 30.800 204000 0.225 0.125 0.100 ... ... 0
0 ... ... 34 -5.125 28.875 206000 0.300 0.150 0.150 ... ... 0
0 ... ... 32.050 -5.075 26.975 208000 0.400 0.200 0.200 ... ... 0
0 ... ... 30.100 -5 25.100 210000 0.550 0.275 0.275 ... ... 0
0 ... ... 28.175 -4.900 23.275 212000 0.725 0.350 0.375 ... ... 0
0 ... ... 26.300 -4.800 21.500 214000 0.925 0.425 0.500 ... ... 0
0 ... ... 24.475 -4.700 19.775 216000 1.200 0.525 0.675 ... ... 0
0 ... ... 22.675 -4.575 18.100 218000 1.500 0.625 0.875 ... ... 0
0 ... ... 20.925 -4.425 16.500 220000 1.900 0.775 1.125 ... ... 5
0 ... ... 19.250 -4.300 14.950 222000 2.325 0.925 1.400 ... ... 0
0 ... ... 17.600 -4.100 13.500 224000 2.850 1.075 1.775 ... ... 0
0 ... ... 16.050 -3.950 12.100 226000 3.450 1.275 2.175 ... ... 0
0 ... ... 14.550 -3.725 10.825 228000 4.125 1.450 2.675 ... ... 0
0 ... ... 13.125 -3.525 9.600 230000 4.900 1.675 3.225 ... ... 99
0 ... ... 11.775 -3.300 8.475 232000 5.750 1.875 3.875 ... ... 30
0 ... ... 10.525 -3.100 7.425 234000 6.700 2.125 4.575 ... ... 185
0 ... ... 9.350 -2.850 6.500 236000 7.725 2.325 5.400 ... ... 100
0 ... ... 8.250 -2.625 5.625 238000 8.850 2.575 6.275 ... ... 0
0 ... ... 7.250 -2.400 4.850 240000 10.050 2.800 7.250 ... ... 22
0 ... ... 6.350 -2.200 4.150 242000 11.325 3 8.325 ... ... 20
0 ... ... 5.500 -1.950 3.550 244000 12.700 3.225 9.475 ... ... 83
115 ... ... 4.750 -1.750 3 246000 14.125 3.425 10.700 ... ... 100
20 ... ... 4.100 -1.575 2.525 248000 15.625 3.625 12 ... ... 24
5 ... ... 3.500 -1.400 2.100 250000 17.200 3.825 13.375 ... ... 74
0 ... ... 2.975 -1.225 1.750 252000 18.825 3.975 14.850 ... ... 6
15 ... ... 2.500 -1.050 1.450 254000 20.525 4.175 16.350 ... ... 0
150 ... ... 2.100 -0.925 1.175 256000 22.250 4.300 17.950 ... ... 10
100 ... ... 1.750 -0.775 0.975 258000 24.025 4.450 19.575 ... ... 0
20 ... ... 1.450 -0.675 0.775 260000 25.825 4.575 21.250 ... ... 11
37 ... ... 1.200 -0.575 0.625 262000 27.675 4.675 23 ... ... 0
0 ... ... 0.975 -0.475 0.500 264000 29.550 4.775 24.775 ... ... 2
2 ... ... 0.800 -0.400 0.400 266000 31.450 4.875 26.575 ... ... 0
4 ... ... 0.650 -0.325 0.325 268000 33.375 4.950 28.425 ... ... 15
27 ... ... 0.525 -0.275 0.250 270000 35.300 5 30.300 ... ... 20
1 ... ... 0.425 -0.225 0.200 272000 37.275 5.075 32.200 ... ... 23
6 ... ... 0.325 -0.175 0.150 274000 39.250 5.125 34.125 ... ... 22
3 ... ... 0.275 -0.150 0.125 276000 41.250 5.175 36.075 ... ... 3
15 ... ... 0.200 -0.100 0.100 278000 43.250 5.225 38.025 ... ... 35
52 ... ... 0.175 -0.100 0.075 280000 45.250 5.250 40 ... ... 0
71 ... ... 0.125 -0.075 0.050 282000 47.250 5.250 42 ... ... 0
3 ... ... 0.100 -0.050 0.050 284000 49.250 5.250 44 ... ... 0
1 ... ... 0.075 -0.050 0.025 286000 51.250 5.250 46 ... ... 0
0 ... ... 0.050 -0.025 0.025 288000 53.250 5.250 48 ... ... 0
72 ... ... 0.050 -0.025 0.025 290000 55.250 5.250 50 ... ... 0
3 ... ... 0.025 -0.013 0.013 292000 57.250 5.250 52 ... ... 0
5 ... ... 0.025 -0.013 0.013 294000 59.250 5.250 54 ... ... 0
35 ... ... 0.025 -0.013 0.013 296000 61.250 5.250 56 ... ... 0
15 ... ... 0.025 -0.013 0.013 298000 63.250 5.250 58 ... ... 0
11 ... ... 0.013 0 0.013 300000 65.250 5.250 60 ... ... 0
0 ... ... 0.013 0 0.013 302000 67.250 5.250 62 ... ... 0
0 ... ... 0.013 0 0.013 304000 69.250 5.250 64 ... ... 0
0 ... ... 0.013 0 0.013 306000 71.250 5.250 66 ... ... 0
0 ... ... 0.013 0 0.013 308000 73.250 5.250 68 ... ... 0
0 ... ... 0.013 0 0.013 310000 75.250 5.250 70 ... ... 0
0 ... ... 0.013 0 0.013 312000 77.250 5.250 72 ... ... 0
0 ... ... 0.013 0 0.013 314000 79.250 5.250 74 ... ... 0
0 ... ... 0.013 0 0.013 316000 81.250 5.250 76 ... ... 0
0 ... ... 0.013 0 0.013 318000 83.250 5.250 78 ... ... 0
0 ... ... 0.013 0 0.013 320000 85.250 5.250 80 ... ... 0
0 ... ... 0.013 0 0.013 322000 87.250 5.250 82 ... ... 0
0 ... ... 0.013 0 0.013 324000 89.250 5.250 84 ... ... 0
0 ... ... 0.013 0 0.013 326000 91.250 5.250 86 ... ... 0
0 ... ... 0.013 0 0.013 328000 93.250 5.250 88 ... ... 0
0 ... ... 0.013 0 0.013 330000 95.250 5.250 90 ... ... 0
0 ... ... 0.013 0 0.013 332000 97.250 5.250 92 ... ... 0
0 ... ... 0.013 0 0.013 334000 99.250 5.250 94 ... ... 0
0 ... ... 0.013 0 0.013 336000 101.250 5.250 96 ... ... 0
0 ... ... 0.013 0 0.013 338000 103.250 5.250 98 ... ... 0
0 ... ... 0.013 0 0.013 340000 105.250 5.250 100 ... ... 0
0 ... ... 0.013 0 0.013 342000 107.250 5.250 102 ... ... 0
0 ... ... 0.013 0 0.013 344000 109.250 5.250 104 ... ... 0
0 ... ... 0.013 0 0.013 346000 111.250 5.250 106 ... ... 0
0 ... ... 0.013 0 0.013 348000 113.250 5.250 108 ... ... 0
0 ... ... 0.013 0 0.013 350000 115.250 5.250 110 ... ... 0
0 ... ... 0.013 0 0.013 352000 117.250 5.250 112 ... ... 0
0 ... ... 0.013 0 0.013 354000 119.250 5.250 114 ... ... 0
0 ... ... 0.013 0 0.013 356000 121.250 5.250 116 ... ... 0
0 ... ... 0.013 0 0.013 358000 123.250 5.250 118 ... ... 0
0 ... ... 0.013 0 0.013 360000 125.250 5.250 120 ... ... 0
0 ... ... 0.013 0 0.013 362000 127.250 5.250 122 ... ... 0
0 ... ... 0.013 0 0.013 364000 129.250 5.250 124 ... ... 0
0 ... ... 0.013 0 0.013 366000 131.250 5.250 126 ... ... 0
0 ... ... 0.013 0 0.013 368000 133.250 5.250 128 ... ... 0
0 ... ... 0.013 0 0.013 370000 135.250 5.250 130 ... ... 0
0 ... ... 0.013 0 0.013 372000 137.250 5.250 132 ... ... 0
0 ... ... 0.013 0 0.013 374000 139.250 5.250 134 ... ... 0
0 ... ... 0.013 0 0.013 376000 141.250 5.250 136 ... ... 0
0 ... ... 0.013 0 0.013 378000 143.250 5.250 138 ... ... 0
0 ... ... 0.013 0 0.013 380000 145.250 5.250 140 ... ... 0
0 ... ... 0.013 0 0.013 382000 147.250 5.250 142 ... ... 0
0 ... ... 0.013 0 0.013 384000 149.250 5.250 144 ... ... 0
0 ... ... 0.013 0 0.013 386000 151.250 5.250 146 ... ... 0
0 ... ... 0.013 0 0.013 388000 153.250 5.250 148 ... ... 0
0 ... ... 0.013 0 0.013 390000 155.250 5.250 150 ... ... 0
0 ... ... 0.013 0 0.013 392000 157.250 5.250 152 ... ... 0
0 ... ... 0.013 0 0.013 394000 159.250 5.250 154 ... ... 0
0 ... ... 0.013 0 0.013 396000 161.250 5.250 156 ... ... 0
0 ... ... 0.013 0 0.013 398000 163.250 5.250 158 ... ... 0
0 ... ... 0.013 0 0.013 400000 165.250 5.250 160 ... ... 0
0 ... ... 0.013 0 0.013 402000 167.250 5.250 162 ... ... 0
0 ... ... 0.013 0 0.013 404000 169.250 5.250 164 ... ... 0
0 ... ... 0.013 0 0.013 406000 171.250 5.250 166 ... ... 0
0 ... ... 0.013 0 0.013 408000 173.250 5.250 168 ... ... 0
0 ... ... 0.013 0 0.013 410000 175.250 5.250 170 ... ... 0
0 ... ... 0.013 0 0.013 412000 177.250 5.250 172 ... ... 0
0 ... ... 0.013 0 0.013 414000 179.250 5.250 174 ... ... 0
0 ... ... 0.013 0 0.013 416000 181.250 5.250 176 ... ... 0
0 ... ... 0.013 0 0.013 418000 183.250 5.250 178 ... ... 0
0 ... ... 0.013 0 0.013 420000 185.250 5.250 180 ... ... 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.