DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 272
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 ... ... 188.675 1.325 190 82000 0.013 0 0.013 ... ... 0
0 ... ... 186.675 1.325 188 84000 0.013 0 0.013 ... ... 0
0 ... ... 184.675 1.325 186 86000 0.013 0 0.013 ... ... 0
0 ... ... 182.675 1.325 184 88000 0.013 0 0.013 ... ... 0
0 ... ... 180.675 1.325 182 90000 0.013 0 0.013 ... ... 0
0 ... ... 178.675 1.325 180 92000 0.013 0 0.013 ... ... 0
0 ... ... 176.675 1.325 178 94000 0.013 0 0.013 ... ... 0
0 ... ... 174.675 1.325 176 96000 0.013 0 0.013 ... ... 0
0 ... ... 172.675 1.325 174 98000 0.013 0 0.013 ... ... 0
0 ... ... 170.675 1.325 172 100000 0.013 0 0.013 ... ... 0
0 ... ... 168.675 1.325 170 102000 0.013 0 0.013 ... ... 0
0 ... ... 166.675 1.325 168 104000 0.013 0 0.013 ... ... 0
0 ... ... 164.675 1.325 166 106000 0.013 0 0.013 ... ... 0
0 ... ... 162.675 1.325 164 108000 0.013 0 0.013 ... ... 0
0 ... ... 160.675 1.325 162 110000 0.013 0 0.013 ... ... 0
0 ... ... 158.675 1.325 160 112000 0.013 0 0.013 ... ... 0
0 ... ... 156.675 1.325 158 114000 0.013 0 0.013 ... ... 0
0 ... ... 154.675 1.325 156 116000 0.013 0 0.013 ... ... 0
0 ... ... 152.675 1.325 154 118000 0.013 0 0.013 ... ... 0
0 ... ... 150.675 1.325 152 120000 0.013 0 0.013 ... ... 0
0 ... ... 148.675 1.325 150 122000 0.013 0 0.013 ... ... 0
0 ... ... 146.675 1.325 148 124000 0.013 0 0.013 ... ... 0
0 ... ... 144.675 1.325 146 126000 0.013 0 0.013 ... ... 0
0 ... ... 142.675 1.325 144 128000 0.013 0 0.013 ... ... 0
0 ... ... 140.675 1.325 142 130000 0.013 0 0.013 ... ... 0
0 ... ... 138.675 1.325 140 132000 0.013 0 0.013 ... ... 0
0 ... ... 136.675 1.325 138 134000 0.013 0 0.013 ... ... 0
0 ... ... 134.675 1.325 136 136000 0.013 0 0.013 ... ... 0
0 ... ... 132.675 1.325 134 138000 0.013 0 0.013 ... ... 0
0 ... ... 130.675 1.325 132 140000 0.013 0 0.013 ... ... 0
0 ... ... 128.675 1.325 130 142000 0.013 0 0.013 ... ... 0
0 ... ... 126.675 1.325 128 144000 0.013 0 0.013 ... ... 0
0 ... ... 124.675 1.325 126 146000 0.013 0 0.013 ... ... 0
0 ... ... 122.675 1.325 124 148000 0.013 0 0.013 ... ... 0
0 ... ... 120.675 1.325 122 150000 0.013 0 0.013 ... ... 0
0 ... ... 118.675 1.325 120 152000 0.013 0 0.013 ... ... 0
0 ... ... 116.675 1.325 118 154000 0.013 0 0.013 ... ... 0
0 ... ... 114.675 1.325 116 156000 0.013 0 0.013 ... ... 0
0 ... ... 112.675 1.325 114 158000 0.013 0 0.013 ... ... 0
0 ... ... 110.675 1.325 112 160000 0.013 0 0.013 ... ... 0
0 ... ... 108.675 1.325 110 162000 0.013 0 0.013 ... ... 0
0 ... ... 106.675 1.325 108 164000 0.013 0 0.013 ... ... 0
0 ... ... 104.675 1.325 106 166000 0.013 0 0.013 ... ... 0
0 ... ... 102.675 1.325 104 168000 0.013 0 0.013 ... ... 0
0 ... ... 100.675 1.325 102 170000 0.013 0 0.013 ... ... 0
0 ... ... 98.675 1.325 100 172000 0.013 0 0.013 ... ... 0
0 ... ... 96.675 1.325 98 174000 0.013 0 0.013 ... ... 0
0 ... ... 94.675 1.325 96 176000 0.013 0 0.013 ... ... 0
0 ... ... 92.675 1.325 94 178000 0.013 0 0.013 ... ... 0
0 ... ... 90.675 1.325 92 180000 0.013 0 0.013 ... ... 0
0 ... ... 88.675 1.325 90 182000 0.013 0 0.013 ... ... 0
0 ... ... 86.675 1.325 88 184000 0.013 0 0.013 ... ... 0
0 ... ... 84.675 1.325 86 186000 0.013 0 0.013 ... ... 0
0 ... ... 82.675 1.325 84 188000 0.013 0 0.013 ... ... 0
0 ... ... 80.675 1.325 82 190000 0.013 0 0.013 ... ... 0
0 ... ... 78.675 1.325 80 192000 0.013 0 0.013 ... ... 0
0 ... ... 76.675 1.325 78 194000 0.013 0 0.013 ... ... 0
0 ... ... 74.675 1.325 76 196000 0.013 0 0.013 ... ... 0
0 ... ... 72.675 1.325 74 198000 0.013 0 0.013 ... ... 0
0 ... ... 70.675 1.325 72 200000 0.013 0 0.013 ... ... 0
0 ... ... 68.675 1.325 70 202000 0.013 0 0.013 ... ... 0
0 ... ... 66.675 1.325 68 204000 0.013 -0.013 0.025 ... ... 0
0 ... ... 64.675 1.325 66 206000 0.025 0 0.025 ... ... 0
0 ... ... 62.675 1.325 64 208000 0.025 0 0.025 ... ... 0
0 ... ... 60.675 1.325 62 210000 0.025 0 0.025 ... ... 0
0 ... ... 58.675 1.325 60 212000 0.050 0 0.050 ... ... 0
0 ... ... 56.675 1.325 58 214000 0.050 0 0.050 ... ... 0
0 ... ... 54.675 1.325 56 216000 0.075 0 0.075 ... ... 0
0 ... ... 52.675 1.325 54 218000 0.100 0 0.100 ... ... 0
0 ... ... 50.675 1.325 52 220000 0.125 -0.025 0.150 ... ... 0
0 ... ... 48.675 1.325 50 222000 0.150 -0.025 0.175 ... ... 0
0 ... ... 46.675 1.325 48 224000 0.200 -0.025 0.225 ... ... 0
0 ... ... 44.700 1.300 46 226000 0.250 -0.050 0.300 ... ... 0
0 ... ... 42.725 1.300 44.025 228000 0.325 -0.050 0.375 ... ... 0
0 ... ... 40.800 1.275 42.075 230000 0.400 -0.075 0.475 ... ... 20
0 ... ... 38.900 1.250 40.150 232000 0.500 -0.075 0.575 ... ... 0
0 ... ... 37.025 1.250 38.275 234000 0.625 -0.100 0.725 ... ... 0
0 ... ... 35.175 1.225 36.400 236000 0.775 -0.100 0.875 ... ... 0
0 ... ... 33.350 1.225 34.575 238000 0.950 -0.100 1.050 ... ... 0
0 ... ... 31.575 1.200 32.775 240000 1.150 -0.125 1.275 ... ... 6
0 ... ... 29.825 1.175 31 242000 1.375 -0.150 1.525 ... ... 0
0 ... ... 28.125 1.150 29.275 244000 1.625 -0.175 1.800 ... ... 13
0 ... ... 26.475 1.100 27.575 246000 1.925 -0.200 2.125 ... ... 2
0 ... ... 24.850 1.100 25.950 248000 2.275 -0.225 2.500 ... ... 23
0 ... ... 23.300 1.050 24.350 250000 2.650 -0.250 2.900 ... ... 64
0 ... ... 21.775 1.025 22.800 252000 3.075 -0.300 3.375 ... ... 1
0 ... ... 20.300 1 21.300 254000 3.550 -0.325 3.875 ... ... 0
0 ... ... 18.900 0.950 19.850 256000 4.075 -0.375 4.450 ... ... 10
0 ... ... 17.550 0.900 18.450 258000 4.675 -0.400 5.075 ... ... 0
7 ... ... 16.250 0.875 17.125 260000 5.300 -0.450 5.750 ... ... 0
37 ... ... 15 0.850 15.850 262000 6 -0.475 6.475 ... ... 0
0 ... ... 13.825 0.800 14.625 264000 6.750 -0.525 7.275 ... ... 2
2 ... ... 12.725 0.750 13.475 266000 7.575 -0.550 8.125 ... ... 0
3 ... ... 11.650 0.725 12.375 268000 8.450 -0.575 9.025 ... ... 15
17 ... ... 10.675 0.675 11.350 270000 9.375 -0.625 10 ... ... 20
1 ... ... 9.725 0.650 10.375 272000 10.375 -0.650 11.025 ... ... 24
3 ... ... 8.850 0.600 9.450 274000 11.425 -0.700 12.125 ... ... 22
3 ... ... 8.025 0.575 8.600 276000 12.525 -0.750 13.275 ... ... 3
15 ... ... 7.275 0.525 7.800 278000 13.700 -0.775 14.475 ... ... 35
46 ... ... 6.550 0.500 7.050 280000 14.925 -0.825 15.750 ... ... 0
71 ... ... 5.900 0.450 6.350 282000 16.200 -0.850 17.050 ... ... 0
3 ... ... 5.300 0.425 5.725 284000 17.550 -0.875 18.425 ... ... 0
1 ... ... 4.750 0.375 5.125 286000 18.925 -0.925 19.850 ... ... 0
0 ... ... 4.250 0.350 4.600 288000 20.350 -0.950 21.300 ... ... 0
42 ... ... 3.775 0.325 4.100 290000 21.850 -0.975 22.825 ... ... 0
3 ... ... 3.350 0.300 3.650 292000 23.375 -1 24.375 ... ... 0
5 ... ... 2.975 0.275 3.250 294000 24.925 -1.050 25.975 ... ... 0
35 ... ... 2.625 0.250 2.875 296000 26.550 -1.050 27.600 ... ... 0
15 ... ... 2.325 0.225 2.550 298000 28.175 -1.100 29.275 ... ... 0
11 ... ... 2.050 0.200 2.250 300000 29.875 -1.100 30.975 ... ... 0
0 ... ... 1.800 0.175 1.975 302000 31.575 -1.125 32.700 ... ... 0
0 ... ... 1.575 0.150 1.725 304000 33.325 -1.150 34.475 ... ... 0
0 ... ... 1.375 0.125 1.500 306000 35.100 -1.175 36.275 ... ... 0
0 ... ... 1.200 0.125 1.325 308000 36.900 -1.175 38.075 ... ... 0
0 ... ... 1.025 0.125 1.150 310000 38.725 -1.200 39.925 ... ... 0
0 ... ... 0.900 0.100 1 312000 40.550 -1.225 41.775 ... ... 0
0 ... ... 0.775 0.075 0.850 314000 42.425 -1.250 43.675 ... ... 0
0 ... ... 0.675 0.075 0.750 316000 44.325 -1.250 45.575 ... ... 0
0 ... ... 0.575 0.075 0.650 318000 46.225 -1.275 47.500 ... ... 0
0 ... ... 0.500 0.050 0.550 320000 48.150 -1.275 49.425 ... ... 0
0 ... ... 0.425 0.050 0.475 322000 50.075 -1.300 51.375 ... ... 0
0 ... ... 0.350 0.050 0.400 324000 52.050 -1.300 53.350 ... ... 0
0 ... ... 0.300 0.050 0.350 326000 54.025 -1.300 55.325 ... ... 0
0 ... ... 0.275 0.025 0.300 328000 56 -1.325 57.325 ... ... 0
0 ... ... 0.225 0.025 0.250 330000 58 -1.325 59.325 ... ... 0
0 ... ... 0.200 0.025 0.225 332000 60 -1.325 61.325 ... ... 0
0 ... ... 0.150 0.025 0.175 334000 62 -1.325 63.325 ... ... 0
0 ... ... 0.125 0.025 0.150 336000 64 -1.325 65.325 ... ... 0
0 ... ... 0.125 0 0.125 338000 66 -1.325 67.325 ... ... 0
0 ... ... 0.100 0 0.100 340000 68 -1.325 69.325 ... ... 0
0 ... ... 0.075 0.025 0.100 342000 70 -1.325 71.325 ... ... 0
0 ... ... 0.075 0 0.075 344000 72 -1.325 73.325 ... ... 0
0 ... ... 0.050 0.025 0.075 346000 74 -1.325 75.325 ... ... 0
0 ... ... 0.050 0 0.050 348000 76 -1.325 77.325 ... ... 0
0 ... ... 0.050 0 0.050 350000 78 -1.325 79.325 ... ... 0
0 ... ... 0.025 0.025 0.050 352000 80 -1.325 81.325 ... ... 0
0 ... ... 0.025 0 0.025 354000 82 -1.325 83.325 ... ... 0
0 ... ... 0.025 0 0.025 356000 84 -1.325 85.325 ... ... 0
0 ... ... 0.025 0 0.025 358000 86 -1.325 87.325 ... ... 0
0 ... ... 0.025 0 0.025 360000 88 -1.325 89.325 ... ... 0
0 ... ... 0.025 0 0.025 362000 90 -1.325 91.325 ... ... 0
0 ... ... 0.013 0 0.013 364000 92 -1.325 93.325 ... ... 0
0 ... ... 0.013 0 0.013 366000 94 -1.325 95.325 ... ... 0
0 ... ... 0.013 0 0.013 368000 96 -1.325 97.325 ... ... 0
0 ... ... 0.013 0 0.013 370000 98 -1.325 99.325 ... ... 0
0 ... ... 0.013 0 0.013 372000 100 -1.325 101.325 ... ... 0
0 ... ... 0.013 0 0.013 374000 102 -1.325 103.325 ... ... 0
0 ... ... 0.013 0 0.013 376000 104 -1.325 105.325 ... ... 0
0 ... ... 0.013 0 0.013 378000 106 -1.325 107.325 ... ... 0
0 ... ... 0.013 0 0.013 380000 108 -1.325 109.325 ... ... 0
0 ... ... 0.013 0 0.013 382000 110 -1.325 111.325 ... ... 0
0 ... ... 0.013 0 0.013 384000 112 -1.325 113.325 ... ... 0
0 ... ... 0.013 0 0.013 386000 114 -1.325 115.325 ... ... 0
0 ... ... 0.013 0 0.013 388000 116 -1.325 117.325 ... ... 0
0 ... ... 0.013 0 0.013 390000 118 -1.325 119.325 ... ... 0
0 ... ... 0.013 0 0.013 392000 120 -1.325 121.325 ... ... 0
0 ... ... 0.013 0 0.013 394000 122 -1.325 123.325 ... ... 0
0 ... ... 0.013 0 0.013 396000 124 -1.325 125.325 ... ... 0
0 ... ... 0.013 0 0.013 398000 126 -1.325 127.325 ... ... 0
0 ... ... 0.013 0 0.013 400000 128 -1.325 129.325 ... ... 0
0 ... ... 0.013 0 0.013 402000 130 -1.325 131.325 ... ... 0
0 ... ... 0.013 0 0.013 404000 132 -1.325 133.325 ... ... 0
0 ... ... 0.013 0 0.013 406000 134 -1.325 135.325 ... ... 0
0 ... ... 0.013 0 0.013 408000 136 -1.325 137.325 ... ... 0
0 ... ... 0.013 0 0.013 410000 138 -1.325 139.325 ... ... 0
0 ... ... 0.013 0 0.013 412000 140 -1.325 141.325 ... ... 0
0 ... ... 0.013 0 0.013 414000 142 -1.325 143.325 ... ... 0
0 ... ... 0.013 0 0.013 416000 144 -1.325 145.325 ... ... 0
0 ... ... 0.013 0 0.013 418000 146 -1.325 147.325 ... ... 0
0 ... ... 0.013 0 0.013 420000 148 -1.325 149.325 ... ... 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.