DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 202.625
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 ... ... 120.050 -5.425 114.625 88000 0.013 0 0.013 ... ... 0
0 ... ... 118.050 -5.425 112.625 90000 0.013 0 0.013 ... ... 0
0 ... ... 116.050 -5.425 110.625 92000 0.013 0 0.013 ... ... 0
0 ... ... 114.050 -5.425 108.625 94000 0.013 0 0.013 ... ... 0
0 ... ... 112.050 -5.425 106.625 96000 0.013 0 0.013 ... ... 0
0 ... ... 110.050 -5.425 104.625 98000 0.013 0 0.013 ... ... 0
0 ... ... 108.050 -5.425 102.625 100000 0.013 0 0.013 ... ... 0
0 ... ... 106.050 -5.425 100.625 102000 0.013 0 0.013 ... ... 0
0 ... ... 104.050 -5.425 98.625 104000 0.013 0 0.013 ... ... 0
0 ... ... 102.050 -5.425 96.625 106000 0.013 0 0.013 ... ... 0
0 ... ... 100.050 -5.425 94.625 108000 0.013 0 0.013 ... ... 0
0 ... ... 98.050 -5.425 92.625 110000 0.013 0 0.013 ... ... 0
0 ... ... 96.050 -5.425 90.625 112000 0.013 0 0.013 ... ... 0
0 ... ... 94.050 -5.425 88.625 114000 0.013 0 0.013 ... ... 73
0 ... ... 92.050 -5.425 86.625 116000 0.013 0 0.013 ... ... 0
0 ... ... 90.050 -5.425 84.625 118000 0.013 0 0.013 ... ... 0
0 ... ... 88.050 -5.425 82.625 120000 0.013 0 0.013 ... ... 20
0 ... ... 86.050 -5.425 80.625 122000 0.013 0 0.013 ... ... 0
0 ... ... 84.050 -5.425 78.625 124000 0.013 0 0.013 ... ... 0
0 ... ... 82.050 -5.425 76.625 126000 0.013 0 0.013 ... ... 0
0 ... ... 80.050 -5.425 74.625 128000 0.013 0 0.013 ... ... 0
0 ... ... 78.050 -5.425 72.625 130000 0.013 0 0.013 ... ... 12
0 ... ... 76.050 -5.425 70.625 132000 0.013 0 0.013 ... ... 100
0 ... ... 74.050 -5.425 68.625 134000 0.013 0 0.013 ... ... 0
0 ... ... 72.050 -5.425 66.625 136000 0.013 0 0.013 ... ... 1
0 ... ... 70.050 -5.425 64.625 138000 0.013 0 0.013 ... ... 0
0 ... ... 68.050 -5.425 62.625 140000 0.013 0 0.013 ... ... 295
0 ... ... 67.050 -5.425 61.625 141000 0.013 0 0.013 ... ... 300
0 ... ... 66.050 -5.425 60.625 142000 0.013 0 0.013 ... ... 72
0 ... ... 65.050 -5.425 59.625 143000 0.013 0 0.013 ... ... 25
0 ... ... 64.050 -5.425 58.625 144000 0.013 0 0.013 ... ... 0
0 ... ... 63.050 -5.425 57.625 145000 0.013 0 0.013 ... ... 110
0 ... ... 62.050 -5.425 56.625 146000 0.013 0 0.013 ... ... 139
0 ... ... 61.050 -5.425 55.625 147000 0.013 0 0.013 ... ... 349
0 ... ... 60.050 -5.425 54.625 148000 0.013 0 0.013 ... ... 147
0 ... ... 59.050 -5.425 53.625 149000 0.013 0 0.013 ... ... 35
1 ... ... 58.050 -5.425 52.625 150000 0.013 0 0.013 ... ... 2653
0 ... ... 57.050 -5.425 51.625 151000 0.013 0 0.013 ... ... 22
0 ... ... 56.050 -5.425 50.625 152000 0.013 0 0.013 ... ... 116
0 ... ... 55.050 -5.425 49.625 153000 0.013 0 0.013 ... ... 186
0 ... ... 54.050 -5.425 48.625 154000 0.013 0 0.013 ... ... 41
0 ... ... 53.050 -5.425 47.625 155000 0.013 0 0.013 ... ... 74
0 ... ... 52.050 -5.425 46.625 156000 0.013 0 0.013 ... ... 1677
0 ... ... 51.050 -5.425 45.625 157000 0.013 0 0.013 ... ... 160
0 ... ... 50.050 -5.425 44.625 158000 0.013 0 0.013 ... ... 131
0 ... ... 49.050 -5.425 43.625 159000 0.013 0 0.013 ... ... 220
52 ... ... 48.050 -5.425 42.625 160000 0.013 0 0.013 ... ... 685
0 ... ... 47.050 -5.425 41.625 161000 0.013 0 0.013 ... ... 92
3 ... ... 46.050 -5.425 40.625 162000 0.013 0 0.013 ... ... 311
0 ... ... 45.050 -5.425 39.625 163000 0.013 0 0.013 ... ... 237
0 ... ... 44.050 -5.425 38.625 164000 0.013 0 0.013 ... ... 675
0 ... ... 43.050 -5.425 37.625 165000 0.013 0 0.013 ... ... 70
3 ... ... 42.050 -5.425 36.625 166000 0.013 0 0.013 ... ... 902
0 ... ... 41.050 -5.425 35.625 167000 0.013 0 0.013 ... ... 349
40 ... ... 40.050 -5.425 34.625 168000 0.013 0 0.013 ... ... 942
3 ... ... 39.050 -5.425 33.625 169000 0.013 0 0.013 ... ... 450
5 ... ... 38.050 -5.425 32.625 170000 0.013 0 0.013 ... ... 1173
2 ... ... 37.050 -5.425 31.625 171000 0.013 0 0.013 ... ... 375
7 ... ... 36.050 -5.425 30.625 172000 0.025 0.012 0.013 0.025 0.025 1802
3 ... ... 35.050 -5.425 29.625 173000 0.013 0 0.013 ... ... 312
11 ... ... 34.050 -5.425 28.625 174000 0.013 0 0.013 ... ... 1878
6 ... ... 33.050 -5.425 27.625 175000 0.013 0 0.013 ... ... 519
8 ... ... 32.050 -5.425 26.625 176000 0.013 0 0.013 ... ... 2060
7 ... ... 31.050 -5.425 25.625 177000 0.013 0 0.013 ... ... 523
4 ... ... 30.050 -5.425 24.625 178000 0.013 0 0.013 ... ... 2633
5 ... ... 29.050 -5.425 23.625 179000 0.013 0 0.013 ... ... 655
389 ... ... 28.050 -5.425 22.625 180000 0.025 0.012 0.013 0.025 0.025 2705
11 ... ... 27.050 -5.425 21.625 181000 0.013 0 0.013 ... ... 428
21 22.700 22.700 26.050 -5.425 20.625 182000 0.013 0 0.013 ... ... 2481
3 ... ... 25.050 -5.425 19.625 183000 0.013 0 0.013 ... ... 757
45 ... ... 24.050 -5.425 18.625 184000 0.013 0 0.013 ... ... 3167
14 ... ... 23.050 -5.425 17.625 185000 0.013 0 0.013 ... ... 1402
103 18.950 17.450 22.050 -5.425 16.625 186000 0.013 0 0.013 0.025 0.025 2636
81 ... ... 21.050 -5.425 15.625 187000 0.013 0 0.013 0.025 0.025 1549
915 16.150 15.300 20.050 -5.425 14.625 188000 0.025 0.012 0.013 0.025 0.025 5112
157 16.450 16 19.050 -5.425 13.625 189000 0.025 0.012 0.013 0.025 0.025 3196
1819 16 13.050 18.050 -5.425 12.625 190000 0.013 0 0.013 ... ... 6025
797 ... ... 17.050 -5.425 11.625 191000 0.013 0 0.013 ... ... 1730
1417 15 10.800 16.050 -5.425 10.625 192000 0.013 0 0.013 0.013 0.013 2840
686 12.375 12.025 15.050 -5.425 9.625 193000 0.025 0.012 0.013 0.025 0.025 1900
3200 12 9.100 14.050 -5.425 8.625 194000 0.013 0 0.013 ... ... 2392
3175 10.850 9.750 13.075 -5.450 7.625 195000 0.025 0 0.025 0.050 0.025 2265
2926 10.225 7.025 12.075 -5.450 6.625 196000 0.025 0 0.025 0.075 0.025 3526
1205 9.350 5.800 11.075 -5.450 5.625 197000 0.025 0 0.025 0.050 0.025 877
2145 9.200 5.050 10.075 -5.450 4.625 198000 0.025 0 0.025 0.075 0.025 4161
680 6.075 3.900 9.100 -5.475 3.625 199000 0.025 -0.025 0.050 0.075 0.025 1025
3870 7 2.950 8.100 -5.475 2.625 200000 0.025 -0.025 0.050 0.125 0.025 3821
1299 4.900 1.900 7.100 -5.475 1.625 201000 0.025 -0.025 0.050 0.100 0.025 658
1485 3.975 0.900 6.125 -5.500 0.625 202000 0.075 0 0.075 0.175 0.025 1276
1023 3.075 0.100 5.125 -5.025 0.100 203000 0.375 0.300 0.075 0.425 0.075 833
2316 2.750 0.150 4.150 -4 0.150 204000 1.375 1.275 0.100 1.300 0.175 1239
2087 1.150 0.013 3.175 -3.150 0.025 205000 2.375 2.250 0.125 1.750 0.350 1396
1530 0.650 0.013 2.250 -2.237 0.013 206000 3.375 3.175 0.200 3.125 0.900 873
2643 0.400 0.050 1.425 -1.275 0.150 207000 4.375 4 0.375 4.050 1.525 1264
1088 0.175 0.075 0.800 -0.725 0.075 208000 5.375 4.625 0.750 5.500 1.500 1693
1395 0.075 0.025 0.400 -0.375 0.025 209000 6.375 5.025 1.350 6.025 3.250 1463
1859 0.025 0.025 0.200 -0.175 0.025 210000 7.375 5.225 2.150 6.900 4.400 1563
630 0.025 0.025 0.100 -0.075 0.025 211000 8.375 5.325 3.050 ... ... 62
807 0.025 0.013 0.050 -0.025 0.025 212000 9.375 5.375 4 8.975 8.975 75
513 0.100 0.100 0.400 -0.375 0.025 213000 10.375 5.400 4.975 ... ... 96
981 0.025 0.025 0.013 0.012 0.025 214000 11.375 5.425 5.950 ... ... 24
950 ... ... 0.175 -0.162 0.013 215000 12.375 5.425 6.950 ... ... 208
862 0.050 0.050 0.125 -0.112 0.013 216000 13.375 5.425 7.950 ... ... 10
143 ... ... 0.075 -0.062 0.013 217000 14.375 5.425 8.950 ... ... 48
494 ... ... 0.050 -0.037 0.013 218000 15.375 5.425 9.950 ... ... 0
223 ... ... 0.050 -0.037 0.013 219000 16.375 5.425 10.950 ... ... 0
901 ... ... 0.050 -0.037 0.013 220000 17.375 5.425 11.950 ... ... 387
58 ... ... 0.025 -0.012 0.013 221000 18.375 5.425 12.950 ... ... 0
351 ... ... 0.025 -0.012 0.013 222000 19.375 5.425 13.950 ... ... 3
19 ... ... 0.025 -0.012 0.013 223000 20.375 5.425 14.950 ... ... 29
75 ... ... 0.013 0 0.013 224000 21.375 5.425 15.950 ... ... 0
78 ... ... 0.013 0 0.013 225000 22.375 5.425 16.950 ... ... 2
568 ... ... 0.013 0 0.013 226000 23.375 5.425 17.950 ... ... 0
65 ... ... 0.013 0 0.013 227000 24.375 5.425 18.950 ... ... 0
90 ... ... 0.013 0 0.013 228000 25.375 5.425 19.950 ... ... 0
12 ... ... 0.013 0 0.013 229000 26.375 5.425 20.950 ... ... 3
108 ... ... 0.013 0 0.013 230000 27.375 5.425 21.950 ... ... 0
0 ... ... 0.013 0 0.013 231000 28.375 5.425 22.950 ... ... 0
135 ... ... 0.013 0 0.013 232000 29.375 5.425 23.950 ... ... 0
1 ... ... 0.013 0 0.013 233000 30.375 5.425 24.950 ... ... 1
29 ... ... 0.013 0 0.013 234000 31.375 5.425 25.950 ... ... 0
51 ... ... 0.013 0 0.013 235000 32.375 5.425 26.950 ... ... 0
46 ... ... 0.013 0 0.013 236000 33.375 5.425 27.950 ... ... 0
2 ... ... 0.013 0 0.013 237000 34.375 5.425 28.950 ... ... 0
0 ... ... 0.013 0 0.013 238000 35.375 5.425 29.950 ... ... 0
0 ... ... 0.013 0 0.013 239000 36.375 5.425 30.950 ... ... 0
75 ... ... 0.013 0 0.013 240000 37.375 5.425 31.950 ... ... 0
0 ... ... 0.013 0 0.013 241000 38.375 5.425 32.950 ... ... 0
0 ... ... 0.013 0 0.013 242000 39.375 5.425 33.950 ... ... 0
0 ... ... 0.013 0 0.013 243000 40.375 5.425 34.950 ... ... 0
0 ... ... 0.013 0 0.013 244000 41.375 5.425 35.950 ... ... 0
0 ... ... 0.013 0 0.013 245000 42.375 5.425 36.950 ... ... 0
37 ... ... 0.013 0 0.013 246000 43.375 5.425 37.950 ... ... 0
0 ... ... 0.013 0 0.013 247000 44.375 5.425 38.950 ... ... 0
70 ... ... 0.013 0 0.013 248000 45.375 5.425 39.950 ... ... 0
0 ... ... 0.013 0 0.013 249000 46.375 5.425 40.950 ... ... 0
1130 ... ... 0.013 0 0.013 250000 47.375 5.425 41.950 ... ... 0
0 ... ... 0.013 0 0.013 251000 48.375 5.425 42.950 ... ... 0
0 ... ... 0.013 0 0.013 252000 49.375 5.425 43.950 ... ... 0
0 ... ... 0.013 0 0.013 253000 50.375 5.425 44.950 ... ... 0
0 ... ... 0.013 0 0.013 254000 51.375 5.425 45.950 ... ... 0
0 ... ... 0.013 0 0.013 255000 52.375 5.425 46.950 ... ... 0
159 ... ... 0.013 0 0.013 256000 53.375 5.425 47.950 ... ... 0
0 ... ... 0.013 0 0.013 257000 54.375 5.425 48.950 ... ... 0
0 ... ... 0.013 0 0.013 258000 55.375 5.425 49.950 ... ... 0
0 ... ... 0.013 0 0.013 259000 56.375 5.425 50.950 ... ... 0
0 ... ... 0.013 0 0.013 260000 57.375 5.425 51.950 ... ... 0
0 ... ... 0.013 0 0.013 261000 58.375 5.425 52.950 ... ... 0
0 ... ... 0.013 0 0.013 262000 59.375 5.425 53.950 ... ... 0
0 ... ... 0.013 0 0.013 264000 61.375 5.425 55.950 ... ... 0
190 ... ... 0.013 0 0.013 266000 63.375 5.425 57.950 ... ... 0
0 ... ... 0.013 0 0.013 268000 65.375 5.425 59.950 ... ... 0
0 ... ... 0.013 0 0.013 270000 67.375 5.425 61.950 ... ... 0
0 ... ... 0.013 0 0.013 272000 69.375 5.425 63.950 ... ... 0
0 ... ... 0.013 0 0.013 274000 71.375 5.425 65.950 ... ... 0
0 ... ... 0.013 0 0.013 276000 73.375 5.425 67.950 ... ... 0
0 ... ... 0.013 0 0.013 278000 75.375 5.425 69.950 ... ... 0
0 ... ... 0.013 0 0.013 280000 77.375 5.425 71.950 ... ... 0
0 ... ... 0.013 0 0.013 282000 79.375 5.425 73.950 ... ... 0
0 ... ... 0.013 0 0.013 284000 81.375 5.425 75.950 ... ... 0
0 ... ... 0.013 0 0.013 286000 83.375 5.425 77.950 ... ... 0
0 ... ... 0.013 0 0.013 288000 85.375 5.425 79.950 ... ... 0
0 ... ... 0.013 0 0.013 290000 87.375 5.425 81.950 ... ... 0
0 ... ... 0.013 0 0.013 292000 89.375 5.425 83.950 ... ... 0
0 ... ... 0.013 0 0.013 294000 91.375 5.425 85.950 ... ... 0
0 ... ... 0.013 0 0.013 296000 93.375 5.425 87.950 ... ... 0
0 ... ... 0.013 0 0.013 298000 95.375 5.425 89.950 ... ... 0
0 ... ... 0.013 0 0.013 300000 97.375 5.425 91.950 ... ... 0
0 ... ... 0.013 0 0.013 302000 99.375 5.425 93.950 ... ... 0
0 ... ... 0.013 0 0.013 304000 101.375 5.425 95.950 ... ... 0
0 ... ... 0.013 0 0.013 306000 103.375 5.425 97.950 ... ... 0
0 ... ... 0.013 0 0.013 308000 105.375 5.425 99.950 ... ... 0
0 ... ... 0.013 0 0.013 310000 107.375 5.425 101.950 ... ... 0
0 ... ... 0.013 0 0.013 312000 109.375 5.425 103.950 ... ... 0
0 ... ... 0.013 0 0.013 314000 111.375 5.425 105.950 ... ... 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.