DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.375
Expiration Date: 04/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 121.125 1.250 122.375 88000 0.013 0 0.013 ... ... 0
0 ... ... 119.125 1.250 120.375 90000 0.013 0 0.013 ... ... 0
0 ... ... 117.125 1.250 118.375 92000 0.013 0 0.013 ... ... 0
0 ... ... 115.125 1.250 116.375 94000 0.013 0 0.013 ... ... 0
0 ... ... 113.125 1.250 114.375 96000 0.013 0 0.013 ... ... 0
0 ... ... 111.125 1.250 112.375 98000 0.013 0 0.013 ... ... 0
0 ... ... 109.125 1.250 110.375 100000 0.013 0 0.013 ... ... 0
0 ... ... 107.125 1.250 108.375 102000 0.013 0 0.013 ... ... 0
0 ... ... 105.125 1.250 106.375 104000 0.013 0 0.013 ... ... 0
0 ... ... 103.125 1.250 104.375 106000 0.013 0 0.013 ... ... 0
0 ... ... 101.125 1.250 102.375 108000 0.013 0 0.013 ... ... 0
0 ... ... 99.125 1.250 100.375 110000 0.013 0 0.013 ... ... 0
0 ... ... 97.125 1.250 98.375 112000 0.013 0 0.013 ... ... 0
0 ... ... 95.125 1.250 96.375 114000 0.013 0 0.013 ... ... 73
0 ... ... 93.125 1.250 94.375 116000 0.013 0 0.013 ... ... 0
0 ... ... 91.125 1.250 92.375 118000 0.013 0 0.013 ... ... 0
0 ... ... 89.125 1.250 90.375 120000 0.013 0 0.013 ... ... 20
0 ... ... 87.125 1.250 88.375 122000 0.013 0 0.013 ... ... 0
0 ... ... 85.125 1.250 86.375 124000 0.013 0 0.013 ... ... 0
0 ... ... 83.125 1.250 84.375 126000 0.013 0 0.013 ... ... 0
0 ... ... 81.125 1.250 82.375 128000 0.013 0 0.013 ... ... 0
0 ... ... 79.125 1.250 80.375 130000 0.013 0 0.013 ... ... 12
0 ... ... 77.125 1.250 78.375 132000 0.013 0 0.013 ... ... 100
0 ... ... 75.125 1.250 76.375 134000 0.013 0 0.013 ... ... 0
0 ... ... 73.125 1.250 74.375 136000 0.013 0 0.013 ... ... 1
0 ... ... 71.125 1.250 72.375 138000 0.013 0 0.013 ... ... 0
0 ... ... 69.125 1.250 70.375 140000 0.013 0 0.013 ... ... 295
0 ... ... 68.125 1.250 69.375 141000 0.013 0 0.013 ... ... 300
0 ... ... 67.125 1.250 68.375 142000 0.013 0 0.013 ... ... 72
0 ... ... 66.125 1.250 67.375 143000 0.013 0 0.013 ... ... 25
0 ... ... 65.125 1.250 66.375 144000 0.013 0 0.013 ... ... 0
0 ... ... 64.125 1.250 65.375 145000 0.013 0 0.013 ... ... 110
0 ... ... 63.125 1.250 64.375 146000 0.013 0 0.013 ... ... 139
0 ... ... 62.125 1.250 63.375 147000 0.013 0 0.013 ... ... 349
0 ... ... 61.125 1.250 62.375 148000 0.013 0 0.013 ... ... 147
0 ... ... 60.125 1.250 61.375 149000 0.013 0 0.013 ... ... 35
1 ... ... 59.125 1.250 60.375 150000 0.013 0 0.013 ... ... 2653
0 ... ... 58.125 1.250 59.375 151000 0.013 0 0.013 ... ... 22
0 ... ... 57.125 1.250 58.375 152000 0.013 0 0.013 ... ... 116
0 ... ... 56.125 1.250 57.375 153000 0.013 0 0.013 ... ... 186
0 ... ... 55.125 1.250 56.375 154000 0.013 0 0.013 ... ... 41
0 ... ... 54.125 1.250 55.375 155000 0.013 0 0.013 ... ... 74
0 ... ... 53.125 1.250 54.375 156000 0.013 0 0.013 ... ... 1677
0 ... ... 52.125 1.250 53.375 157000 0.013 0 0.013 ... ... 160
0 ... ... 51.125 1.250 52.375 158000 0.013 0 0.013 ... ... 131
0 ... ... 50.125 1.250 51.375 159000 0.013 0 0.013 ... ... 220
52 ... ... 49.125 1.250 50.375 160000 0.013 0 0.013 ... ... 685
0 ... ... 48.125 1.250 49.375 161000 0.013 0 0.013 ... ... 92
3 ... ... 47.125 1.250 48.375 162000 0.013 0 0.013 ... ... 311
0 ... ... 46.125 1.250 47.375 163000 0.013 0 0.013 ... ... 237
0 ... ... 45.125 1.250 46.375 164000 0.013 0 0.013 ... ... 675
0 ... ... 44.125 1.250 45.375 165000 0.013 0 0.013 ... ... 70
3 ... ... 43.125 1.250 44.375 166000 0.013 0 0.013 ... ... 902
0 ... ... 42.125 1.250 43.375 167000 0.013 0 0.013 ... ... 349
40 ... ... 41.125 1.250 42.375 168000 0.013 0 0.013 ... ... 942
3 ... ... 40.125 1.250 41.375 169000 0.013 0 0.013 ... ... 450
5 ... ... 39.125 1.250 40.375 170000 0.013 0 0.013 ... ... 1173
2 ... ... 38.125 1.250 39.375 171000 0.013 0 0.013 ... ... 375
7 ... ... 37.125 1.250 38.375 172000 0.013 0 0.013 0.013 0.013 1802
3 36.400 36.400 36.125 1.250 37.375 173000 0.013 0 0.013 ... ... 312
11 ... ... 35.125 1.250 36.375 174000 0.013 0 0.013 ... ... 1878
6 ... ... 34.125 1.250 35.375 175000 0.013 0 0.013 ... ... 519
8 ... ... 33.125 1.250 34.375 176000 0.013 0 0.013 ... ... 2061
7 ... ... 32.125 1.250 33.375 177000 0.013 0 0.013 ... ... 523
4 31.525 31.525 31.125 1.250 32.375 178000 0.013 0 0.013 ... ... 2633
5 ... ... 30.125 1.250 31.375 179000 0.013 0 0.013 ... ... 655
394 30.500 29.525 29.125 1.250 30.375 180000 0.013 0 0.013 ... ... 2708
11 ... ... 28.125 1.250 29.375 181000 0.013 0 0.013 ... ... 428
25 ... ... 27.125 1.250 28.375 182000 0.013 0 0.013 ... ... 2481
3 ... ... 26.125 1.250 27.375 183000 0.013 0 0.013 ... ... 757
45 ... ... 25.125 1.250 26.375 184000 0.013 0 0.013 ... ... 3167
19 ... ... 24.125 1.250 25.375 185000 0.013 0 0.013 ... ... 1402
106 ... ... 23.125 1.250 24.375 186000 0.013 0 0.013 ... ... 2657
81 ... ... 22.125 1.250 23.375 187000 0.013 0 0.013 ... ... 1551
1037 22.450 21.875 21.125 1.250 22.375 188000 0.013 0 0.013 ... ... 5112
326 ... ... 20.125 1.250 21.375 189000 0.013 0 0.013 ... ... 3196
1826 20.700 20.600 19.125 1.250 20.375 190000 0.013 0 0.013 ... ... 6025
797 ... ... 18.125 1.250 19.375 191000 0.013 0 0.013 ... ... 1730
1587 18.650 18.500 17.125 1.250 18.375 192000 0.013 0 0.013 ... ... 2865
686 17.450 17.450 16.125 1.250 17.375 193000 0.013 -0.012 0.025 ... ... 1910
3201 16.625 15.125 15.150 1.225 16.375 194000 0.013 -0.012 0.025 ... ... 2392
3175 14.600 14.600 14.150 1.225 15.375 195000 0.013 -0.012 0.025 ... ... 2265
4029 14.450 13.350 13.150 1.250 14.400 196000 0.025 0 0.025 ... ... 3526
1226 ... ... 12.150 1.250 13.400 197000 0.025 0 0.025 ... ... 876
2154 12.750 11.150 11.150 1.250 12.400 198000 0.025 0 0.025 0.025 0.025 4161
679 11.500 11.500 10.175 1.225 11.400 199000 0.025 -0.025 0.050 0.025 0.025 1025
3928 10.600 9.375 9.175 1.250 10.425 200000 0.050 0 0.050 0.025 0.025 3836
1301 9.475 8.400 8.175 1.250 9.425 201000 0.050 0 0.050 0.050 0.050 683
1516 8.550 7.125 7.200 1.225 8.425 202000 0.050 -0.025 0.075 0.075 0.050 1254
1025 7.700 6.500 6.225 1.225 7.450 203000 0.075 -0.025 0.100 0.075 0.075 845
2423 6 5.900 5.250 1.225 6.475 204000 0.100 -0.050 0.150 0.125 0.100 1184
2627 5.700 4.150 4.325 1.175 5.500 205000 0.125 -0.075 0.200 0.150 0.125 1209
1532 4.750 3.500 3.400 1.150 4.550 206000 0.175 -0.100 0.275 0.175 0.125 1166
2684 3.625 2.500 2.575 1.050 3.625 207000 0.250 -0.200 0.450 0.525 0.225 1302
1143 3.050 1.800 1.875 0.875 2.750 208000 0.375 -0.375 0.750 0.700 0.300 1186
1391 1.950 1 1.300 0.700 2 209000 0.625 -0.575 1.200 1.150 0.475 1245
2034 1.600 0.775 0.875 0.525 1.400 210000 1.025 -0.725 1.750 1.250 0.875 1688
643 1 0.450 0.550 0.400 0.950 211000 1.575 -0.850 2.425 2.225 1.400 62
879 0.675 0.275 0.350 0.275 0.625 212000 2.250 -0.975 3.225 2.450 2.075 75
503 0.450 0.225 0.225 0.175 0.400 213000 3.025 -1.075 4.100 ... ... 96
981 0.275 0.150 0.150 0.125 0.275 214000 3.900 -1.125 5.025 ... ... 24
950 0.175 0.100 0.100 0.075 0.175 215000 4.800 -1.175 5.975 ... ... 208
862 0.075 0.075 0.075 0.050 0.125 216000 5.750 -1.200 6.950 ... ... 10
143 0.050 0.025 0.050 0.025 0.075 217000 6.700 -1.225 7.925 ... ... 48
494 ... ... 0.050 0 0.050 218000 7.675 -1.250 8.925 ... ... 0
223 ... ... 0.025 0.025 0.050 219000 8.675 -1.225 9.900 ... ... 0
901 ... ... 0.025 0.025 0.050 220000 9.675 -1.225 10.900 ... ... 388
58 ... ... 0.025 0 0.025 221000 10.650 -1.250 11.900 ... ... 0
351 ... ... 0.025 0 0.025 222000 11.650 -1.250 12.900 ... ... 3
19 ... ... 0.025 0 0.025 223000 12.650 -1.225 13.875 ... ... 29
75 ... ... 0.013 0 0.013 224000 13.625 -1.250 14.875 ... ... 0
78 ... ... 0.013 0 0.013 225000 14.625 -1.250 15.875 ... ... 2
568 ... ... 0.013 0 0.013 226000 15.625 -1.250 16.875 ... ... 0
65 ... ... 0.013 0 0.013 227000 16.625 -1.250 17.875 ... ... 0
90 ... ... 0.013 0 0.013 228000 17.625 -1.250 18.875 ... ... 0
12 ... ... 0.013 0 0.013 229000 18.625 -1.250 19.875 ... ... 3
108 ... ... 0.013 0 0.013 230000 19.625 -1.250 20.875 ... ... 0
0 ... ... 0.013 0 0.013 231000 20.625 -1.250 21.875 ... ... 0
135 ... ... 0.013 0 0.013 232000 21.625 -1.250 22.875 ... ... 0
1 ... ... 0.013 0 0.013 233000 22.625 -1.250 23.875 ... ... 1
29 ... ... 0.013 0 0.013 234000 23.625 -1.250 24.875 ... ... 0
51 ... ... 0.013 0 0.013 235000 24.625 -1.250 25.875 ... ... 0
46 ... ... 0.013 0 0.013 236000 25.625 -1.250 26.875 ... ... 0
2 ... ... 0.013 0 0.013 237000 26.625 -1.250 27.875 ... ... 0
0 ... ... 0.013 0 0.013 238000 27.625 -1.250 28.875 ... ... 0
0 ... ... 0.013 0 0.013 239000 28.625 -1.250 29.875 ... ... 0
75 ... ... 0.013 0 0.013 240000 29.625 -1.250 30.875 ... ... 0
0 ... ... 0.013 0 0.013 241000 30.625 -1.250 31.875 ... ... 0
0 ... ... 0.013 0 0.013 242000 31.625 -1.250 32.875 ... ... 0
0 ... ... 0.013 0 0.013 243000 32.625 -1.250 33.875 ... ... 0
0 ... ... 0.013 0 0.013 244000 33.625 -1.250 34.875 ... ... 0
0 ... ... 0.013 0 0.013 245000 34.625 -1.250 35.875 ... ... 0
37 ... ... 0.013 0 0.013 246000 35.625 -1.250 36.875 ... ... 0
0 ... ... 0.013 0 0.013 247000 36.625 -1.250 37.875 ... ... 0
70 ... ... 0.013 0 0.013 248000 37.625 -1.250 38.875 ... ... 0
0 ... ... 0.013 0 0.013 249000 38.625 -1.250 39.875 ... ... 0
1130 ... ... 0.013 0 0.013 250000 39.625 -1.250 40.875 ... ... 0
0 ... ... 0.013 0 0.013 251000 40.625 -1.250 41.875 ... ... 0
0 ... ... 0.013 0 0.013 252000 41.625 -1.250 42.875 ... ... 0
0 ... ... 0.013 0 0.013 253000 42.625 -1.250 43.875 ... ... 0
0 ... ... 0.013 0 0.013 254000 43.625 -1.250 44.875 ... ... 0
0 ... ... 0.013 0 0.013 255000 44.625 -1.250 45.875 ... ... 0
159 ... ... 0.013 0 0.013 256000 45.625 -1.250 46.875 ... ... 0
0 ... ... 0.013 0 0.013 257000 46.625 -1.250 47.875 ... ... 0
0 ... ... 0.013 0 0.013 258000 47.625 -1.250 48.875 ... ... 0
0 ... ... 0.013 0 0.013 259000 48.625 -1.250 49.875 ... ... 0
0 ... ... 0.013 0 0.013 260000 49.625 -1.250 50.875 ... ... 0
0 ... ... 0.013 0 0.013 261000 50.625 -1.250 51.875 ... ... 0
0 ... ... 0.013 0 0.013 262000 51.625 -1.250 52.875 ... ... 0
0 ... ... 0.013 0 0.013 264000 53.625 -1.250 54.875 ... ... 0
190 ... ... 0.013 0 0.013 266000 55.625 -1.250 56.875 ... ... 0
0 ... ... 0.013 0 0.013 268000 57.625 -1.250 58.875 ... ... 0
0 ... ... 0.013 0 0.013 270000 59.625 -1.250 60.875 ... ... 0
0 ... ... 0.013 0 0.013 272000 61.625 -1.250 62.875 ... ... 0
0 ... ... 0.013 0 0.013 274000 63.625 -1.250 64.875 ... ... 0
0 ... ... 0.013 0 0.013 276000 65.625 -1.250 66.875 ... ... 0
0 ... ... 0.013 0 0.013 278000 67.625 -1.250 68.875 ... ... 0
0 ... ... 0.013 0 0.013 280000 69.625 -1.250 70.875 ... ... 0
0 ... ... 0.013 0 0.013 282000 71.625 -1.250 72.875 ... ... 0
0 ... ... 0.013 0 0.013 284000 73.625 -1.250 74.875 ... ... 0
0 ... ... 0.013 0 0.013 286000 75.625 -1.250 76.875 ... ... 0
0 ... ... 0.013 0 0.013 288000 77.625 -1.250 78.875 ... ... 0
0 ... ... 0.013 0 0.013 290000 79.625 -1.250 80.875 ... ... 0
0 ... ... 0.013 0 0.013 292000 81.625 -1.250 82.875 ... ... 0
0 ... ... 0.013 0 0.013 294000 83.625 -1.250 84.875 ... ... 0
0 ... ... 0.013 0 0.013 296000 85.625 -1.250 86.875 ... ... 0
0 ... ... 0.013 0 0.013 298000 87.625 -1.250 88.875 ... ... 0
0 ... ... 0.013 0 0.013 300000 89.625 -1.250 90.875 ... ... 0
0 ... ... 0.013 0 0.013 302000 91.625 -1.250 92.875 ... ... 0
0 ... ... 0.013 0 0.013 304000 93.625 -1.250 94.875 ... ... 0
0 ... ... 0.013 0 0.013 306000 95.625 -1.250 96.875 ... ... 0
0 ... ... 0.013 0 0.013 308000 97.625 -1.250 98.875 ... ... 0
0 ... ... 0.013 0 0.013 310000 99.625 -1.250 100.875 ... ... 0
0 ... ... 0.013 0 0.013 312000 101.625 -1.250 102.875 ... ... 0
0 ... ... 0.013 0 0.013 314000 103.625 -1.250 104.875 ... ... 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.