DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 194.250
Expiration Date: 03/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 98.525 -2.275 96.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 96.525 -2.275 94.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 94.525 -2.275 92.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 92.525 -2.275 90.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 90.525 -2.275 88.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 88.525 -2.275 86.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 86.525 -2.275 84.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 84.525 -2.275 82.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 82.525 -2.275 80.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 80.525 -2.275 78.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 78.525 -2.275 76.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 76.525 -2.275 74.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 74.525 -2.275 72.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 72.525 -2.275 70.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 70.525 -2.275 68.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 68.525 -2.275 66.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 66.525 -2.275 64.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 64.525 -2.275 62.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 62.525 -2.275 60.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 60.525 -2.275 58.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 58.525 -2.275 56.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 56.525 -2.275 54.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 54.525 -2.275 52.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 52.525 -2.275 50.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 50.525 -2.275 48.250 146000 0.025 0 0.025 ... ... 0
0 ... ... 49.525 -2.275 47.250 147000 0.025 0 0.025 ... ... 0
0 ... ... 48.525 -2.275 46.250 148000 0.025 0 0.025 ... ... 0
0 ... ... 47.525 -2.275 45.250 149000 0.025 0 0.025 ... ... 0
0 ... ... 46.525 -2.275 44.250 150000 0.025 0 0.025 ... ... 0
0 ... ... 45.525 -2.275 43.250 151000 0.025 0 0.025 ... ... 0
0 ... ... 44.525 -2.275 42.250 152000 0.025 0 0.025 ... ... 0
0 ... ... 43.525 -2.275 41.250 153000 0.025 0 0.025 ... ... 0
0 ... ... 42.525 -2.275 40.250 154000 0.025 0 0.025 ... ... 0
0 ... ... 41.525 -2.275 39.250 155000 0.025 0 0.025 ... ... 0
0 ... ... 40.525 -2.275 38.250 156000 0.025 0 0.025 ... ... 0
0 ... ... 39.525 -2.275 37.250 157000 0.025 0 0.025 ... ... 0
0 ... ... 38.525 -2.275 36.250 158000 0.025 0 0.025 ... ... 0
0 ... ... 37.525 -2.275 35.250 159000 0.025 0 0.025 ... ... 0
0 ... ... 36.525 -2.275 34.250 160000 0.025 0 0.025 ... ... 0
0 ... ... 35.525 -2.275 33.250 161000 0.025 0 0.025 ... ... 0
0 ... ... 34.525 -2.275 32.250 162000 0.025 0 0.025 ... ... 0
0 ... ... 33.525 -2.275 31.250 163000 0.025 0 0.025 ... ... 0
0 ... ... 32.525 -2.275 30.250 164000 0.050 0.025 0.025 ... ... 0
0 ... ... 31.525 -2.275 29.250 165000 0.050 0 0.050 ... ... 0
0 ... ... 30.525 -2.250 28.275 166000 0.050 0 0.050 ... ... 0
0 ... ... 29.550 -2.275 27.275 167000 0.050 0 0.050 ... ... 0
0 ... ... 28.550 -2.275 26.275 168000 0.050 0 0.050 ... ... 0
0 ... ... 27.550 -2.275 25.275 169000 0.050 0 0.050 ... ... 0
0 ... ... 26.550 -2.275 24.275 170000 0.050 0 0.050 ... ... 0
0 ... ... 25.550 -2.275 23.275 171000 0.050 0 0.050 ... ... 0
0 ... ... 24.550 -2.275 22.275 172000 0.050 -0.025 0.075 ... ... 0
0 ... ... 23.550 -2.275 21.275 173000 0.050 -0.025 0.075 ... ... 0
0 ... ... 22.575 -2.275 20.300 174000 0.075 0 0.075 ... ... 0
0 ... ... 21.575 -2.275 19.300 175000 0.075 0 0.075 ... ... 0
0 ... ... 20.575 -2.250 18.325 176000 0.100 0.025 0.075 ... ... 0
0 ... ... 19.575 -2.250 17.325 177000 0.100 0.025 0.075 ... ... 0
0 ... ... 18.600 -2.275 16.325 178000 0.100 0 0.100 ... ... 0
0 ... ... 17.600 -2.250 15.350 179000 0.125 0.025 0.100 ... ... 0
0 ... ... 16.625 -2.250 14.375 180000 0.150 0.025 0.125 0.125 0.125 13
0 ... ... 15.625 -2.225 13.400 181000 0.175 0.050 0.125 ... ... 2
0 ... ... 14.650 -2.200 12.450 182000 0.200 0.050 0.150 0.175 0.175 95
0 ... ... 13.675 -2.200 11.475 183000 0.250 0.075 0.175 ... ... 0
0 ... ... 12.700 -2.175 10.525 184000 0.300 0.100 0.200 0.325 0.300 1204
0 ... ... 11.750 -2.175 9.575 185000 0.350 0.100 0.250 0.250 0.250 1
1 9 9 10.800 -2.150 8.650 186000 0.425 0.150 0.275 ... ... 1
0 ... ... 9.850 -2.075 7.775 187000 0.525 0.175 0.350 0.475 0.375 8
0 ... ... 8.925 -2.025 6.900 188000 0.675 0.250 0.425 ... ... 0
0 ... ... 8.025 -1.950 6.075 189000 0.825 0.300 0.525 ... ... 1200
0 ... ... 7.175 -1.900 5.275 190000 1.050 0.400 0.650 0.975 0.750 36
0 ... ... 6.325 -1.775 4.550 191000 1.300 0.475 0.825 1.275 1.050 58
0 ... ... 5.550 -1.725 3.825 192000 1.600 0.575 1.025 1.625 1.250 75
0 ... ... 4.775 -1.575 3.200 193000 1.950 0.675 1.275 1.925 1.400 33
6 ... ... 4.075 -1.425 2.650 194000 2.400 0.825 1.575 2.500 1.750 792
680 2.400 2.050 3.450 -1.300 2.150 195000 2.900 0.975 1.925 2.900 1.850 498
28 2.300 2.250 2.875 -1.175 1.700 196000 3.425 1.075 2.350 3.300 2.275 65
61 2 1.275 2.325 -1 1.325 197000 4.075 1.275 2.800 3.500 3.200 77
62 1.675 1 1.850 -0.825 1.025 198000 4.775 1.450 3.325 3.875 3.775 182
230 1.250 0.775 1.475 -0.700 0.775 199000 5.525 1.600 3.925 5.500 5 250
63 0.900 0.625 1.150 -0.550 0.600 200000 6.325 1.700 4.625 6.350 5.425 627
109 0.750 0.450 0.900 -0.450 0.450 201000 7.175 1.825 5.350 ... ... 1
63 0.525 0.375 0.700 -0.350 0.350 202000 8.075 1.925 6.150 ... ... 155
123 0.325 0.300 0.550 -0.275 0.275 203000 9.025 2.025 7 7.725 7 135
196 0.375 0.300 0.425 -0.200 0.225 204000 9.950 2.075 7.875 8.650 8.650 2
11 ... ... 0.350 -0.150 0.200 205000 10.925 2.125 8.800 ... ... 0
52 0.250 0.200 0.275 -0.100 0.175 206000 11.900 2.175 9.725 ... ... 0
8 0.225 0.150 0.225 -0.075 0.150 207000 12.875 2.200 10.675 ... ... 0
6 ... ... 0.200 -0.075 0.125 208000 13.850 2.200 11.650 12.475 12.475 18
30 0.150 0.150 0.175 -0.075 0.100 209000 14.825 2.200 12.625 ... ... 0
86 0.100 0.100 0.150 -0.050 0.100 210000 15.825 2.225 13.600 ... ... 0
0 ... ... 0.125 -0.050 0.075 211000 16.800 2.225 14.575 ... ... 0
133 ... ... 0.100 -0.025 0.075 212000 17.800 2.250 15.550 ... ... 0
2 ... ... 0.100 -0.025 0.075 213000 18.800 2.250 16.550 ... ... 0
6 ... ... 0.075 -0.025 0.050 214000 19.775 2.250 17.525 ... ... 0
14 0.050 0.050 0.075 -0.025 0.050 215000 20.775 2.250 18.525 20.575 20.575 1
1 0.050 0.050 0.050 0 0.050 216000 21.775 2.275 19.500 ... ... 0
0 ... ... 0.050 0 0.050 217000 22.775 2.275 20.500 ... ... 0
1 0.050 0.050 0.050 -0.025 0.025 218000 23.750 2.250 21.500 ... ... 0
1 ... ... 0.050 -0.025 0.025 219000 24.750 2.250 22.500 ... ... 0
0 ... ... 0.025 0 0.025 220000 25.750 2.275 23.475 ... ... 0
0 ... ... 0.025 0 0.025 221000 26.750 2.275 24.475 ... ... 0
0 ... ... 0.025 0 0.025 222000 27.750 2.275 25.475 ... ... 0
0 ... ... 0.025 0 0.025 223000 28.750 2.275 26.475 ... ... 0
0 ... ... 0.025 0 0.025 224000 29.750 2.275 27.475 ... ... 0
0 ... ... 0.025 0 0.025 225000 30.750 2.275 28.475 ... ... 0
0 ... ... 0.025 0 0.025 226000 31.750 2.275 29.475 ... ... 0
0 ... ... 0.025 0 0.025 227000 32.750 2.275 30.475 ... ... 0
0 ... ... 0.025 0 0.025 228000 33.750 2.275 31.475 ... ... 0
0 ... ... 0.025 0 0.025 229000 34.750 2.275 32.475 ... ... 0
0 ... ... 0.025 0 0.025 230000 35.750 2.275 33.475 ... ... 0
0 ... ... 0.025 0 0.025 231000 36.750 2.275 34.475 ... ... 0
0 ... ... 0.025 0 0.025 232000 37.750 2.275 35.475 ... ... 0
0 ... ... 0.025 0 0.025 233000 38.750 2.275 36.475 ... ... 0
0 ... ... 0.025 0 0.025 234000 39.750 2.275 37.475 ... ... 0
0 ... ... 0.025 -0.012 0.013 235000 40.750 2.275 38.475 ... ... 0
0 ... ... 0.025 -0.012 0.013 236000 41.750 2.275 39.475 ... ... 0
0 ... ... 0.013 0 0.013 237000 42.750 2.275 40.475 ... ... 0
0 ... ... 0.013 0 0.013 238000 43.750 2.275 41.475 ... ... 0
0 ... ... 0.013 0 0.013 239000 44.750 2.275 42.475 ... ... 0
0 ... ... 0.013 0 0.013 240000 45.750 2.275 43.475 ... ... 0
0 ... ... 0.013 0 0.013 241000 46.750 2.275 44.475 ... ... 0
0 ... ... 0.013 0 0.013 242000 47.750 2.275 45.475 ... ... 0
0 ... ... 0.013 0 0.013 243000 48.750 2.275 46.475 ... ... 0
0 ... ... 0.013 0 0.013 244000 49.750 2.275 47.475 ... ... 0
0 ... ... 0.013 0 0.013 245000 50.750 2.275 48.475 ... ... 0
0 ... ... 0.013 0 0.013 246000 51.750 2.275 49.475 ... ... 0
0 ... ... 0.013 0 0.013 247000 52.750 2.275 50.475 ... ... 0
0 ... ... 0.013 0 0.013 248000 53.750 2.275 51.475 ... ... 0
0 ... ... 0.013 0 0.013 249000 54.750 2.275 52.475 ... ... 0
0 ... ... 0.013 0 0.013 250000 55.750 2.275 53.475 ... ... 0
0 ... ... 0.013 0 0.013 251000 56.750 2.275 54.475 ... ... 0
0 ... ... 0.013 0 0.013 252000 57.750 2.275 55.475 ... ... 0
0 ... ... 0.013 0 0.013 253000 58.750 2.275 56.475 ... ... 0
0 ... ... 0.013 0 0.013 254000 59.750 2.275 57.475 ... ... 0
0 ... ... 0.013 0 0.013 255000 60.750 2.275 58.475 ... ... 0
0 ... ... 0.013 0 0.013 256000 61.750 2.275 59.475 ... ... 0
0 ... ... 0.013 0 0.013 257000 62.750 2.275 60.475 ... ... 0
0 ... ... 0.013 0 0.013 258000 63.750 2.275 61.475 ... ... 0
0 ... ... 0.013 0 0.013 260000 65.750 2.275 63.475 ... ... 0
0 ... ... 0.013 0 0.013 262000 67.750 2.275 65.475 ... ... 0
0 ... ... 0.013 0 0.013 264000 69.750 2.275 67.475 ... ... 0
0 ... ... 0.013 0 0.013 266000 71.750 2.275 69.475 ... ... 0
0 ... ... 0.013 0 0.013 268000 73.750 2.275 71.475 ... ... 0
0 ... ... 0.013 0 0.013 270000 75.750 2.275 73.475 ... ... 0
0 ... ... 0.013 0 0.013 272000 77.750 2.275 75.475 ... ... 0
0 ... ... 0.013 0 0.013 274000 79.750 2.275 77.475 ... ... 0
0 ... ... 0.013 0 0.013 276000 81.750 2.275 79.475 ... ... 0
0 ... ... 0.013 0 0.013 278000 83.750 2.275 81.475 ... ... 0
0 ... ... 0.013 0 0.013 280000 85.750 2.275 83.475 ... ... 0
0 ... ... 0.013 0 0.013 282000 87.750 2.275 85.475 ... ... 0
0 ... ... 0.013 0 0.013 284000 89.750 2.275 87.475 ... ... 0
0 ... ... 0.013 0 0.013 286000 91.750 2.275 89.475 ... ... 0
0 ... ... 0.013 0 0.013 288000 93.750 2.275 91.475 ... ... 0
0 ... ... 0.013 0 0.013 290000 95.750 2.275 93.475 ... ... 0
0 ... ... 0.013 0 0.013 292000 97.750 2.275 95.475 ... ... 0
0 ... ... 0.013 0 0.013 294000 99.750 2.275 97.475 ... ... 0
0 ... ... 0.013 0 0.013 296000 101.750 2.275 99.475 ... ... 0
0 ... ... 0.013 0 0.013 298000 103.750 2.275 101.475 ... ... 0
0 ... ... 0.013 0 0.013 300000 105.750 2.275 103.475 ... ... 0
0 ... ... 0.013 0 0.013 302000 107.750 2.275 105.475 ... ... 0
0 ... ... 0.013 0 0.013 304000 109.750 2.275 107.475 ... ... 0
0 ... ... 0.013 0 0.013 306000 111.750 2.275 109.475 ... ... 0
0 ... ... 0.013 0 0.013 308000 113.750 2.275 111.475 ... ... 0
0 ... ... 0.013 0 0.013 310000 115.750 2.275 113.475 ... ... 0
0 ... ... 0.013 0 0.013 312000 117.750 2.275 115.475 ... ... 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.