DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 201.400
Expiration Date: 04/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 111.550 1.850 113.400 88000 0.013 0 0.013 ... ... 0
0 ... ... 109.550 1.850 111.400 90000 0.013 0 0.013 ... ... 0
0 ... ... 107.550 1.850 109.400 92000 0.013 0 0.013 ... ... 0
0 ... ... 105.550 1.850 107.400 94000 0.013 0 0.013 ... ... 0
0 ... ... 103.550 1.850 105.400 96000 0.013 0 0.013 ... ... 0
0 ... ... 101.550 1.850 103.400 98000 0.013 0 0.013 ... ... 0
0 ... ... 99.550 1.850 101.400 100000 0.013 0 0.013 ... ... 0
0 ... ... 97.550 1.850 99.400 102000 0.013 0 0.013 ... ... 0
0 ... ... 95.550 1.850 97.400 104000 0.013 0 0.013 ... ... 0
0 ... ... 93.550 1.850 95.400 106000 0.013 0 0.013 ... ... 0
0 ... ... 91.550 1.850 93.400 108000 0.013 0 0.013 ... ... 0
0 ... ... 89.550 1.850 91.400 110000 0.013 0 0.013 ... ... 0
0 ... ... 87.550 1.850 89.400 112000 0.013 0 0.013 ... ... 0
0 ... ... 85.550 1.850 87.400 114000 0.013 0 0.013 ... ... 0
0 ... ... 83.550 1.850 85.400 116000 0.013 0 0.013 ... ... 0
0 ... ... 81.550 1.850 83.400 118000 0.013 0 0.013 ... ... 0
0 ... ... 79.550 1.850 81.400 120000 0.013 0 0.013 ... ... 0
0 ... ... 77.550 1.850 79.400 122000 0.013 0 0.013 ... ... 0
0 ... ... 75.550 1.850 77.400 124000 0.013 0 0.013 ... ... 0
0 ... ... 73.550 1.850 75.400 126000 0.013 0 0.013 ... ... 0
0 ... ... 71.550 1.850 73.400 128000 0.013 0 0.013 ... ... 0
0 ... ... 69.550 1.850 71.400 130000 0.013 0 0.013 ... ... 0
0 ... ... 67.550 1.850 69.400 132000 0.013 0 0.013 ... ... 0
0 ... ... 65.550 1.850 67.400 134000 0.013 0 0.013 ... ... 0
0 ... ... 63.550 1.850 65.400 136000 0.013 0 0.013 ... ... 0
0 ... ... 61.550 1.850 63.400 138000 0.013 0 0.013 ... ... 0
0 ... ... 59.550 1.850 61.400 140000 0.013 0 0.013 ... ... 0
0 ... ... 58.550 1.850 60.400 141000 0.013 0 0.013 ... ... 0
0 ... ... 57.550 1.850 59.400 142000 0.013 0 0.013 ... ... 0
0 ... ... 56.550 1.850 58.400 143000 0.013 0 0.013 ... ... 0
0 ... ... 55.550 1.850 57.400 144000 0.013 0 0.013 ... ... 0
0 ... ... 54.550 1.850 56.400 145000 0.013 0 0.013 ... ... 0
0 ... ... 53.550 1.850 55.400 146000 0.013 0 0.013 ... ... 0
0 ... ... 52.550 1.850 54.400 147000 0.013 0 0.013 ... ... 0
0 ... ... 51.550 1.850 53.400 148000 0.013 0 0.013 ... ... 0
0 ... ... 50.550 1.850 52.400 149000 0.013 0 0.013 ... ... 0
0 ... ... 49.550 1.850 51.400 150000 0.013 0 0.013 ... ... 0.125
0 ... ... 48.550 1.850 50.400 151000 0.013 0 0.013 ... ... 0
0 ... ... 47.550 1.850 49.400 152000 0.013 0 0.013 ... ... 0
0 ... ... 46.550 1.850 48.400 153000 0.013 0 0.013 ... ... 0
0 ... ... 45.550 1.850 47.400 154000 0.013 0 0.013 ... ... 0
0 ... ... 44.550 1.850 46.400 155000 0.013 0 0.013 ... ... 0
0 ... ... 43.550 1.850 45.400 156000 0.013 0 0.013 ... ... 0
0 ... ... 42.550 1.850 44.400 157000 0.025 0 0.025 ... ... 0
0 ... ... 41.550 1.850 43.400 158000 0.025 0 0.025 ... ... 0
0 ... ... 40.550 1.850 42.400 159000 0.025 0 0.025 ... ... 0
0 ... ... 39.550 1.850 41.400 160000 0.025 0 0.025 ... ... 0
0 ... ... 38.550 1.850 40.400 161000 0.025 0 0.025 ... ... 0
0 ... ... 37.550 1.850 39.400 162000 0.025 0 0.025 ... ... 0
0 ... ... 36.550 1.850 38.400 163000 0.025 0 0.025 ... ... 0
0 ... ... 35.550 1.850 37.400 164000 0.025 0 0.025 ... ... 0
0 ... ... 34.550 1.850 36.400 165000 0.025 0 0.025 ... ... 0
0 ... ... 33.550 1.850 35.400 166000 0.025 0 0.025 0.025 0.025 0
0 ... ... 32.550 1.850 34.400 167000 0.025 0 0.025 ... ... 0
0 ... ... 31.550 1.850 33.400 168000 0.025 0 0.025 ... ... 0
0 ... ... 30.550 1.850 32.400 169000 0.025 0 0.025 0.050 0.050 0
0 ... ... 29.550 1.850 31.400 170000 0.025 0 0.025 ... ... 2
0 ... ... 28.550 1.850 30.400 171000 0.025 0 0.025 ... ... 0
0 ... ... 27.550 1.850 29.400 172000 0.025 0 0.025 ... ... 0
0 ... ... 26.550 1.850 28.400 173000 0.050 0.025 0.025 ... ... 0
0 ... ... 25.575 1.850 27.425 174000 0.050 0 0.050 0.050 0.025 0
0 ... ... 24.575 1.850 26.425 175000 0.050 0 0.050 ... ... 0
0 ... ... 23.575 1.850 25.425 176000 0.050 -0.025 0.075 0.050 0.050 0.075
0 ... ... 22.600 1.825 24.425 177000 0.050 -0.025 0.075 ... ... 0
0 ... ... 21.600 1.825 23.425 178000 0.075 -0.025 0.100 0.075 0.075 0
0 ... ... 20.625 1.825 22.450 179000 0.075 -0.025 0.100 0.100 0.050 0
0 ... ... 19.625 1.825 21.450 180000 0.075 -0.050 0.125 0.075 0.075 1.475
0 ... ... 18.650 1.800 20.450 181000 0.100 -0.025 0.125 ... ... 3.3
0 ... ... 17.675 1.800 19.475 182000 0.100 -0.050 0.150 0.100 0.100 3.1
0 ... ... 16.700 1.775 18.475 183000 0.100 -0.075 0.175 0.125 0.125 0
0 16.575 16.575 15.725 1.775 17.500 184000 0.125 -0.075 0.200 0.150 0.100 0.475
0 ... ... 14.750 1.775 16.525 185000 0.150 -0.075 0.225 0.150 0.125 2
0 15.700 15.650 13.775 1.775 15.550 186000 0.175 -0.075 0.250 0.150 0.150 0
0 ... ... 12.825 1.750 14.575 187000 0.200 -0.100 0.300 0.200 0.175 1
0 13.700 12.500 11.875 1.725 13.600 188000 0.225 -0.125 0.350 0.300 0.200 0.35
0 12.700 12.700 10.925 1.700 12.625 189000 0.250 -0.150 0.400 0.325 0.250 4
0 12 10.500 10 1.675 11.675 190000 0.300 -0.175 0.475 0.425 0.275 0.475
0 ... ... 9.075 1.650 10.725 191000 0.350 -0.200 0.550 0.350 0.350 0
0 10.025 9.950 8.175 1.600 9.775 192000 0.400 -0.250 0.650 0.450 0.400 1
0 ... ... 7.325 1.550 8.875 193000 0.475 -0.300 0.775 0.625 0.475 0.775
0 8.400 8.250 6.475 1.500 7.975 194000 0.575 -0.350 0.925 0.875 0.550 1.25
0 7.375 7.375 5.675 1.425 7.100 195000 0.700 -0.425 1.125 0.925 0.675 0
6.7 6.700 6.475 4.900 1.350 6.250 196000 0.875 -0.475 1.350 1.075 0.775 0
7.5 ... ... 4.175 1.300 5.475 197000 1.075 -0.575 1.650 1.450 1 9.45
0 5.075 4.850 3.525 1.200 4.725 198000 1.325 -0.650 1.975 1.675 1.250 3.1
0 4.050 3.250 2.925 1.100 4.025 199000 1.625 -0.750 2.375 1.650 1.575 0
5 3.675 2.750 2.375 1 3.375 200000 1.975 -0.850 2.825 2.100 1.750 9.75
0 2.900 2.175 1.925 0.850 2.775 201000 2.375 -0.975 3.350 2.725 2.100 0
0 2.400 1.725 1.525 0.725 2.250 202000 2.850 -1.100 3.950 3.200 2.600 0
3.2 1.900 1.600 1.175 0.625 1.800 203000 3.400 -1.225 4.625 ... ... 0
3 1.600 1.175 0.900 0.500 1.400 204000 4 -1.350 5.350 4.175 3.850 6
1.6 1.175 0.850 0.700 0.400 1.100 205000 4.675 -1.450 6.125 ... ... 0
0 0.825 0.700 0.525 0.300 0.825 206000 5.425 -1.525 6.950 ... ... 0
0 0.700 0.450 0.400 0.225 0.625 207000 6.225 -1.600 7.825 ... ... 0
5.1 0.475 0.375 0.300 0.175 0.475 208000 7.075 -1.650 8.725 ... ... 0
0 ... ... 0.225 0.125 0.350 209000 7.950 -1.725 9.675 8.700 8.700 0
0 0.200 0.200 0.175 0.100 0.275 210000 8.850 -1.775 10.625 8.850 8.850 0
0 0.225 0.150 0.150 0.050 0.200 211000 9.800 -1.775 11.575 10.100 10.100 0
0 ... ... 0.125 0.025 0.150 212000 10.750 -1.800 12.550 ... ... 0
0 ... ... 0.100 0.025 0.125 213000 11.700 -1.825 13.525 ... ... 0
0 ... ... 0.075 0.025 0.100 214000 12.675 -1.825 14.500 ... ... 0
0 ... ... 0.075 0 0.075 215000 13.675 -1.825 15.500 ... ... 0
0 ... ... 0.075 0 0.075 216000 14.650 -1.850 16.500 ... ... 0
4 ... ... 0.050 0.025 0.075 217000 15.650 -1.825 17.475 ... ... 0
0 ... ... 0.050 0 0.050 218000 16.625 -1.850 18.475 ... ... 0
0 ... ... 0.050 0 0.050 219000 17.625 -1.850 19.475 ... ... 0
1.1 ... ... 0.050 0 0.050 220000 18.625 -1.850 20.475 ... ... 0
0 ... ... 0.050 0 0.050 221000 19.625 -1.850 21.475 ... ... 0
0 ... ... 0.025 0.025 0.050 222000 20.625 -1.825 22.450 ... ... 0
0 ... ... 0.025 0 0.025 223000 21.600 -1.850 23.450 ... ... 0
0 ... ... 0.025 0 0.025 224000 22.600 -1.850 24.450 ... ... 0
0 ... ... 0.025 0 0.025 225000 23.600 -1.850 25.450 ... ... 0
0 ... ... 0.025 0 0.025 226000 24.600 -1.850 26.450 ... ... 0
0 ... ... 0.025 0 0.025 227000 25.600 -1.850 27.450 ... ... 0
0 ... ... 0.025 0 0.025 228000 26.600 -1.850 28.450 ... ... 0
0 ... ... 0.025 0 0.025 229000 27.600 -1.850 29.450 ... ... 0
0 ... ... 0.025 0 0.025 230000 28.600 -1.850 30.450 ... ... 0
0 ... ... 0.025 0 0.025 231000 29.600 -1.850 31.450 ... ... 0
0 ... ... 0.025 0 0.025 232000 30.600 -1.850 32.450 ... ... 0
0 ... ... 0.025 0 0.025 233000 31.600 -1.850 33.450 ... ... 0
0 ... ... 0.025 0 0.025 234000 32.600 -1.850 34.450 ... ... 0
0 ... ... 0.025 0 0.025 235000 33.600 -1.850 35.450 ... ... 0
0 ... ... 0.025 0 0.025 236000 34.600 -1.850 36.450 ... ... 0
0 ... ... 0.025 0 0.025 237000 35.600 -1.850 37.450 ... ... 0
0 ... ... 0.025 0 0.025 238000 36.600 -1.850 38.450 ... ... 0
0 ... ... 0.025 0 0.025 239000 37.600 -1.850 39.450 ... ... 0
0 ... ... 0.025 0 0.025 240000 38.600 -1.850 40.450 ... ... 0
0 ... ... 0.025 0 0.025 241000 39.600 -1.850 41.450 ... ... 0
0 ... ... 0.025 0 0.025 242000 40.600 -1.850 42.450 ... ... 0
0 ... ... 0.025 0 0.025 243000 41.600 -1.850 43.450 ... ... 0
0 ... ... 0.013 0 0.013 244000 42.600 -1.850 44.450 ... ... 0
0 ... ... 0.013 0 0.013 245000 43.600 -1.850 45.450 ... ... 0
0 ... ... 0.013 0 0.013 246000 44.600 -1.850 46.450 ... ... 0
0 ... ... 0.013 0 0.013 247000 45.600 -1.850 47.450 ... ... 0
0 ... ... 0.013 0 0.013 248000 46.600 -1.850 48.450 ... ... 0
0 ... ... 0.013 0 0.013 249000 47.600 -1.850 49.450 ... ... 0
0 ... ... 0.013 0 0.013 250000 48.600 -1.850 50.450 ... ... 0
0 ... ... 0.013 0 0.013 251000 49.600 -1.850 51.450 ... ... 0
0 ... ... 0.013 0 0.013 252000 50.600 -1.850 52.450 ... ... 0
0 ... ... 0.013 0 0.013 253000 51.600 -1.850 53.450 ... ... 0
0 ... ... 0.013 0 0.013 254000 52.600 -1.850 54.450 ... ... 0
0 ... ... 0.013 0 0.013 255000 53.600 -1.850 55.450 ... ... 0
0 ... ... 0.013 0 0.013 256000 54.600 -1.850 56.450 ... ... 0
0 ... ... 0.013 0 0.013 257000 55.600 -1.850 57.450 ... ... 0
0 ... ... 0.013 0 0.013 258000 56.600 -1.850 58.450 ... ... 0
0 ... ... 0.013 0 0.013 260000 58.600 -1.850 60.450 ... ... 0
0 ... ... 0.013 0 0.013 262000 60.600 -1.850 62.450 ... ... 0
0 ... ... 0.013 0 0.013 264000 62.600 -1.850 64.450 ... ... 0
0 ... ... 0.013 0 0.013 266000 64.600 -1.850 66.450 ... ... 0
0 ... ... 0.013 0 0.013 268000 66.600 -1.850 68.450 ... ... 0
0 ... ... 0.013 0 0.013 270000 68.600 -1.850 70.450 ... ... 0
0 ... ... 0.013 0 0.013 272000 70.600 -1.850 72.450 ... ... 0
0 ... ... 0.013 0 0.013 274000 72.600 -1.850 74.450 ... ... 0
0 ... ... 0.013 0 0.013 276000 74.600 -1.850 76.450 ... ... 0
0 ... ... 0.013 0 0.013 278000 76.600 -1.850 78.450 ... ... 0
0 ... ... 0.013 0 0.013 280000 78.600 -1.850 80.450 ... ... 0
0 ... ... 0.013 0 0.013 282000 80.600 -1.850 82.450 ... ... 0
0 ... ... 0.013 0 0.013 284000 82.600 -1.850 84.450 ... ... 0
0 ... ... 0.013 0 0.013 286000 84.600 -1.850 86.450 ... ... 0
0 ... ... 0.013 0 0.013 288000 86.600 -1.850 88.450 ... ... 0
0 ... ... 0.013 0 0.013 290000 88.600 -1.850 90.450 ... ... 0
0 ... ... 0.013 0 0.013 292000 90.600 -1.850 92.450 ... ... 0
0 ... ... 0.013 0 0.013 294000 92.600 -1.850 94.450 ... ... 0
0 ... ... 0.013 0 0.013 296000 94.600 -1.850 96.450 ... ... 0
0 ... ... 0.013 0 0.013 298000 96.600 -1.850 98.450 ... ... 0
0 ... ... 0.013 0 0.013 300000 98.600 -1.850 100.450 ... ... 0
0 ... ... 0.013 0 0.013 302000 100.600 -1.850 102.450 ... ... 0
0 ... ... 0.013 0 0.013 304000 102.600 -1.850 104.450 ... ... 0
0 ... ... 0.013 0 0.013 306000 104.600 -1.850 106.450 ... ... 0
0 ... ... 0.013 0 0.013 308000 106.600 -1.850 108.450 ... ... 0
0 ... ... 0.013 0 0.013 310000 108.600 -1.850 110.450 ... ... 0
1 ... ... 0.013 0 0.013 312000 110.600 -1.850 112.450 ... ... 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.