DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 271.500
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 173 0.500 173.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 171 0.500 171.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 169 0.500 169.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 167 0.500 167.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 165 0.500 165.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 163 0.500 163.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 161 0.500 161.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 159 0.500 159.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 157 0.500 157.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 155 0.500 155.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 153 0.500 153.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 151 0.500 151.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 149 0.500 149.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 147 0.500 147.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 145 0.500 145.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 143 0.500 143.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 141 0.500 141.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 139 0.500 139.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 137 0.500 137.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 135 0.500 135.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 133 0.500 133.500 138000 0.013 0 0.013 ... ... 0
0 ... ... 131 0.500 131.500 140000 0.013 0 0.013 ... ... 0
0 ... ... 129 0.500 129.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 127 0.500 127.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 125 0.500 125.500 146000 0.013 0 0.013 ... ... 0
0 ... ... 123 0.500 123.500 148000 0.013 0 0.013 ... ... 0
0 ... ... 121 0.500 121.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 119 0.500 119.500 152000 0.013 0 0.013 ... ... 0
0 ... ... 117 0.500 117.500 154000 0.013 0 0.013 ... ... 0
0 ... ... 115 0.500 115.500 156000 0.013 0 0.013 ... ... 0
0 ... ... 113 0.500 113.500 158000 0.013 0 0.013 ... ... 0
0 ... ... 111 0.500 111.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 109 0.500 109.500 162000 0.013 0 0.013 ... ... 0
0 ... ... 107 0.500 107.500 164000 0.013 0 0.013 ... ... 0
0 ... ... 105 0.500 105.500 166000 0.013 0 0.013 ... ... 0
0 ... ... 103 0.500 103.500 168000 0.013 0 0.013 ... ... 0
0 ... ... 101 0.500 101.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 99 0.500 99.500 172000 0.013 0 0.013 ... ... 0
0 ... ... 97 0.500 97.500 174000 0.013 0 0.013 ... ... 0
0 ... ... 95 0.500 95.500 176000 0.013 0 0.013 ... ... 0
0 ... ... 93 0.500 93.500 178000 0.013 0 0.013 ... ... 0
0 ... ... 91 0.500 91.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 89 0.500 89.500 182000 0.013 0 0.013 ... ... 0
0 ... ... 87 0.500 87.500 184000 0.013 0 0.013 ... ... 0
0 ... ... 85 0.500 85.500 186000 0.013 0 0.013 ... ... 0
0 ... ... 83 0.500 83.500 188000 0.013 0 0.013 ... ... 0
0 ... ... 81 0.500 81.500 190000 0.013 0 0.013 ... ... 0
0 ... ... 79 0.500 79.500 192000 0.013 0 0.013 ... ... 0
0 ... ... 77 0.500 77.500 194000 0.013 0 0.013 ... ... 0
0 ... ... 75 0.500 75.500 196000 0.013 0 0.013 ... ... 0
0 ... ... 73 0.500 73.500 198000 0.013 -0.013 0.025 ... ... 0
0 ... ... 71 0.500 71.500 200000 0.025 0 0.025 ... ... 0
0 ... ... 69 0.500 69.500 202000 0.025 0 0.025 ... ... 0
0 ... ... 67 0.500 67.500 204000 0.025 0 0.025 ... ... 0
0 ... ... 65 0.500 65.500 206000 0.025 -0.025 0.050 ... ... 0
0 ... ... 63 0.500 63.500 208000 0.050 0 0.050 ... ... 0
0 ... ... 61 0.500 61.500 210000 0.075 0 0.075 ... ... 0
0 ... ... 59 0.500 59.500 212000 0.075 -0.025 0.100 ... ... 0
0 ... ... 57 0.500 57.500 214000 0.100 -0.025 0.125 ... ... 0
0 ... ... 55 0.500 55.500 216000 0.150 -0.025 0.175 ... ... 0
0 ... ... 53 0.500 53.500 218000 0.175 -0.025 0.200 ... ... 0
0 ... ... 51 0.500 51.500 220000 0.225 -0.025 0.250 ... ... 0
0 ... ... 49.025 0.475 49.500 222000 0.300 -0.025 0.325 ... ... 0
0 ... ... 47.050 0.475 47.525 224000 0.350 -0.050 0.400 ... ... 0
0 ... ... 45.125 0.450 45.575 226000 0.450 -0.050 0.500 ... ... 0
0 ... ... 43.200 0.450 43.650 228000 0.550 -0.050 0.600 ... ... 0
0 ... ... 41.325 0.450 41.775 230000 0.675 -0.050 0.725 ... ... 0
0 ... ... 39.450 0.450 39.900 232000 0.800 -0.075 0.875 ... ... 0
0 ... ... 37.625 0.425 38.050 234000 0.975 -0.075 1.050 ... ... 0
0 ... ... 35.825 0.425 36.250 236000 1.150 -0.100 1.250 ... ... 0
0 ... ... 34.075 0.400 34.475 238000 1.375 -0.125 1.500 ... ... 0
0 ... ... 32.350 0.375 32.725 240000 1.625 -0.125 1.750 ... ... 0
0 ... ... 30.650 0.350 31 242000 1.900 -0.150 2.050 ... ... 0
0 ... ... 29 0.350 29.350 244000 2.225 -0.150 2.375 ... ... 0
0 ... ... 27.375 0.350 27.725 246000 2.575 -0.175 2.750 ... ... 0
0 ... ... 25.825 0.300 26.125 248000 2.975 -0.175 3.150 ... ... 0
0 ... ... 24.300 0.300 24.600 250000 3.400 -0.225 3.625 ... ... 0
0 ... ... 22.825 0.275 23.100 252000 3.900 -0.225 4.125 ... ... 0
0 ... ... 21.400 0.250 21.650 254000 4.425 -0.250 4.675 ... ... 0
0 ... ... 20.025 0.250 20.275 256000 5 -0.275 5.275 ... ... 8
0 ... ... 18.700 0.225 18.925 258000 5.625 -0.300 5.925 ... ... 0
0 ... ... 17.450 0.200 17.650 260000 6.325 -0.300 6.625 ... ... 10
0 ... ... 16.225 0.175 16.400 262000 7.050 -0.325 7.375 ... ... 30
0 ... ... 15.075 0.150 15.225 264000 7.850 -0.325 8.175 ... ... 0
0 ... ... 13.950 0.150 14.100 266000 8.700 -0.350 9.050 ... ... 25
0 ... ... 12.900 0.150 13.050 268000 9.600 -0.350 9.950 ... ... 0
0 ... ... 11.925 0.100 12.025 270000 10.550 -0.375 10.925 ... ... 63
0 ... ... 10.975 0.100 11.075 272000 11.575 -0.375 11.950 ... ... 4
10 ... ... 10.075 0.100 10.175 274000 12.625 -0.400 13.025 ... ... 53
0 ... ... 9.250 0.075 9.325 276000 13.750 -0.425 14.175 ... ... 3
0 ... ... 8.475 0.050 8.525 278000 14.925 -0.425 15.350 ... ... 9
5 ... ... 7.725 0.050 7.775 280000 16.150 -0.425 16.575 ... ... 0
53 ... ... 7.050 0.050 7.100 282000 17.425 -0.450 17.875 ... ... 8
0 ... ... 6.400 0.050 6.450 284000 18.750 -0.450 19.200 ... ... 0
67 ... ... 5.825 0.025 5.850 286000 20.125 -0.450 20.575 ... ... 0
0 ... ... 5.275 0.025 5.300 288000 21.550 -0.450 22 ... ... 0
5 ... ... 4.775 0 4.775 290000 23 -0.475 23.475 ... ... 0
11 ... ... 4.300 0 4.300 292000 24.500 -0.475 24.975 ... ... 0
0 ... ... 3.875 0 3.875 294000 26.050 -0.475 26.525 ... ... 0
0 ... ... 3.475 0 3.475 296000 27.625 -0.475 28.100 ... ... 0
3 ... ... 3.125 -0.025 3.100 298000 29.250 -0.475 29.725 ... ... 0
51 ... ... 2.800 -0.025 2.775 300000 30.875 -0.500 31.375 ... ... 0
6 ... ... 2.500 -0.025 2.475 302000 32.575 -0.475 33.050 ... ... 0
0 ... ... 2.225 -0.025 2.200 304000 34.275 -0.500 34.775 ... ... 0
60 ... ... 1.975 -0.025 1.950 306000 36.025 -0.500 36.525 ... ... 0
0 ... ... 1.750 0 1.750 308000 37.775 -0.500 38.275 ... ... 0
0 ... ... 1.550 0 1.550 310000 39.575 -0.500 40.075 ... ... 0
0 ... ... 1.375 -0.025 1.350 312000 41.375 -0.500 41.875 ... ... 0
0 ... ... 1.225 -0.025 1.200 314000 43.225 -0.500 43.725 ... ... 0
0 ... ... 1.075 -0.025 1.050 316000 45.075 -0.500 45.575 ... ... 0
0 ... ... 0.950 -0.025 0.925 318000 46.950 -0.500 47.450 ... ... 0
0 ... ... 0.825 -0.025 0.800 320000 48.825 -0.500 49.325 ... ... 0
0 ... ... 0.725 -0.025 0.700 322000 50.750 -0.500 51.250 ... ... 0
0 ... ... 0.625 0 0.625 324000 52.675 -0.500 53.175 ... ... 0
0 ... ... 0.550 0 0.550 326000 54.600 -0.500 55.100 ... ... 0
0 ... ... 0.475 0 0.475 328000 56.550 -0.500 57.050 ... ... 0
0 ... ... 0.425 -0.025 0.400 330000 58.525 -0.500 59.025 ... ... 0
0 ... ... 0.375 -0.025 0.350 332000 60.500 -0.500 61 ... ... 0
0 ... ... 0.325 -0.025 0.300 334000 62.500 -0.500 63 ... ... 0
0 ... ... 0.275 0 0.275 336000 64.500 -0.500 65 ... ... 0
0 ... ... 0.250 -0.025 0.225 338000 66.500 -0.500 67 ... ... 0
0 ... ... 0.200 0 0.200 340000 68.500 -0.500 69 ... ... 0
0 ... ... 0.175 0 0.175 342000 70.500 -0.500 71 ... ... 0
0 ... ... 0.150 0 0.150 344000 72.500 -0.500 73 ... ... 0
0 ... ... 0.125 0 0.125 346000 74.500 -0.500 75 ... ... 0
0 ... ... 0.125 -0.025 0.100 348000 76.500 -0.500 77 ... ... 0
0 ... ... 0.100 0 0.100 350000 78.500 -0.500 79 ... ... 0
0 ... ... 0.075 0 0.075 352000 80.500 -0.500 81 ... ... 0
0 ... ... 0.075 0 0.075 354000 82.500 -0.500 83 ... ... 0
0 ... ... 0.050 0 0.050 356000 84.500 -0.500 85 ... ... 0
0 ... ... 0.050 0 0.050 358000 86.500 -0.500 87 ... ... 0
0 ... ... 0.050 0 0.050 360000 88.500 -0.500 89 ... ... 0
0 ... ... 0.050 -0.025 0.025 362000 90.500 -0.500 91 ... ... 0
0 ... ... 0.025 0 0.025 364000 92.500 -0.500 93 ... ... 0
0 ... ... 0.025 0 0.025 366000 94.500 -0.500 95 ... ... 0
0 ... ... 0.025 0 0.025 368000 96.500 -0.500 97 ... ... 0
0 ... ... 0.025 0 0.025 370000 98.500 -0.500 99 ... ... 0
0 ... ... 0.025 0 0.025 372000 100.500 -0.500 101 ... ... 0
0 ... ... 0.025 0 0.025 374000 102.500 -0.500 103 ... ... 0
0 ... ... 0.013 0 0.013 376000 104.500 -0.500 105 ... ... 0
0 ... ... 0.013 0 0.013 378000 106.500 -0.500 107 ... ... 0
0 ... ... 0.013 0 0.013 380000 108.500 -0.500 109 ... ... 0
0 ... ... 0.013 0 0.013 382000 110.500 -0.500 111 ... ... 0
0 ... ... 0.013 0 0.013 384000 112.500 -0.500 113 ... ... 0
0 ... ... 0.013 0 0.013 386000 114.500 -0.500 115 ... ... 0
0 ... ... 0.013 0 0.013 388000 116.500 -0.500 117 ... ... 0
0 ... ... 0.013 0 0.013 390000 118.500 -0.500 119 ... ... 0
0 ... ... 0.013 0 0.013 392000 120.500 -0.500 121 ... ... 0
0 ... ... 0.013 0 0.013 394000 122.500 -0.500 123 ... ... 0
0 ... ... 0.013 0 0.013 396000 124.500 -0.500 125 ... ... 0
0 ... ... 0.013 0 0.013 398000 126.500 -0.500 127 ... ... 0
0 ... ... 0.013 0 0.013 400000 128.500 -0.500 129 ... ... 0
0 ... ... 0.013 0 0.013 402000 130.500 -0.500 131 ... ... 0
0 ... ... 0.013 0 0.013 404000 132.500 -0.500 133 ... ... 0
0 ... ... 0.013 0 0.013 406000 134.500 -0.500 135 ... ... 0
0 ... ... 0.013 0 0.013 408000 136.500 -0.500 137 ... ... 0
0 ... ... 0.013 0 0.013 410000 138.500 -0.500 139 ... ... 0
0 ... ... 0.013 0 0.013 412000 140.500 -0.500 141 ... ... 0
0 ... ... 0.013 0 0.013 414000 142.500 -0.500 143 ... ... 0
0 ... ... 0.013 0 0.013 416000 144.500 -0.500 145 ... ... 0
0 ... ... 0.013 0 0.013 418000 146.500 -0.500 147 ... ... 0
0 ... ... 0.013 0 0.013 420000 148.500 -0.500 149 ... ... 0
0 ... ... 0.013 0 0.013 422000 150.500 -0.500 151 ... ... 0
0 ... ... 0.013 0 0.013 424000 152.500 -0.500 153 ... ... 0
0 ... ... 0.013 0 0.013 426000 154.500 -0.500 155 ... ... 0
0 ... ... 0.013 0 0.013 428000 156.500 -0.500 157 ... ... 0
0 ... ... 0.013 0 0.013 430000 158.500 -0.500 159 ... ... 0
0 ... ... 0.013 0 0.013 432000 160.500 -0.500 161 ... ... 0
0 ... ... 0.013 0 0.013 434000 162.500 -0.500 163 ... ... 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.