DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 171.775
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 101.650 -1.875 99.775 72000 0.013 0 0.013 ... ... 0
0 ... ... 99.650 -1.875 97.775 74000 0.013 0 0.013 ... ... 0
0 ... ... 97.650 -1.875 95.775 76000 0.013 0 0.013 ... ... 0
0 ... ... 95.650 -1.875 93.775 78000 0.013 0 0.013 ... ... 0
0 ... ... 93.650 -1.875 91.775 80000 0.013 0 0.013 ... ... 0
0 ... ... 91.650 -1.875 89.775 82000 0.013 0 0.013 ... ... 0
0 ... ... 89.650 -1.875 87.775 84000 0.013 0 0.013 ... ... 0
0 ... ... 87.650 -1.875 85.775 86000 0.013 0 0.013 ... ... 0
0 ... ... 85.650 -1.875 83.775 88000 0.013 0 0.013 ... ... 0
0 ... ... 83.650 -1.875 81.775 90000 0.013 0 0.013 ... ... 0
0 ... ... 81.650 -1.875 79.775 92000 0.013 0 0.013 ... ... 0
0 ... ... 79.650 -1.875 77.775 94000 0.013 0 0.013 ... ... 0
0 ... ... 77.650 -1.875 75.775 96000 0.013 0 0.013 ... ... 0
0 ... ... 75.650 -1.875 73.775 98000 0.013 0 0.013 ... ... 0
0 ... ... 73.650 -1.875 71.775 100000 0.013 0 0.013 ... ... 0
0 ... ... 71.650 -1.875 69.775 102000 0.013 0 0.013 ... ... 0
0 ... ... 69.650 -1.875 67.775 104000 0.013 0 0.013 ... ... 0
0 ... ... 67.650 -1.875 65.775 106000 0.013 0 0.013 ... ... 0
0 ... ... 65.650 -1.875 63.775 108000 0.013 0 0.013 ... ... 0
0 ... ... 63.650 -1.875 61.775 110000 0.013 0 0.013 ... ... 0
0 ... ... 61.650 -1.875 59.775 112000 0.013 0 0.013 ... ... 0
0 ... ... 59.650 -1.875 57.775 114000 0.013 0 0.013 ... ... 0
0 ... ... 57.650 -1.875 55.775 116000 0.013 0 0.013 ... ... 0
0 ... ... 55.650 -1.875 53.775 118000 0.013 0 0.013 ... ... 0
0 ... ... 53.650 -1.875 51.775 120000 0.025 0 0.025 ... ... 0
0 ... ... 51.650 -1.875 49.775 122000 0.025 0 0.025 ... ... 0
0 ... ... 49.650 -1.875 47.775 124000 0.050 0.025 0.025 ... ... 0
0 ... ... 47.650 -1.875 45.775 126000 0.050 0 0.050 ... ... 0
0 ... ... 45.650 -1.875 43.775 128000 0.075 0 0.075 ... ... 0
0 ... ... 43.650 -1.875 41.775 130000 0.125 0.025 0.100 ... ... 0
0 ... ... 41.650 -1.875 39.775 132000 0.175 0.025 0.150 ... ... 0
0 ... ... 39.675 -1.875 37.800 134000 0.225 0.025 0.200 ... ... 0
0 ... ... 37.700 -1.825 35.875 136000 0.300 0.050 0.250 ... ... 0
0 ... ... 35.775 -1.825 33.950 138000 0.400 0.050 0.350 ... ... 0
0 ... ... 33.875 -1.800 32.075 140000 0.525 0.075 0.450 ... ... 0
0 ... ... 32 -1.800 30.200 142000 0.675 0.100 0.575 ... ... 0
0 ... ... 30.150 -1.750 28.400 144000 0.850 0.100 0.750 ... ... 20
0 ... ... 28.350 -1.725 26.625 146000 1.075 0.125 0.950 ... ... 0
0 ... ... 26.600 -1.700 24.900 148000 1.325 0.150 1.175 ... ... 0
0 ... ... 24.875 -1.675 23.200 150000 1.625 0.175 1.450 ... ... 0
0 ... ... 23.200 -1.625 21.575 152000 2 0.225 1.775 ... ... 0
0 ... ... 21.600 -1.600 20 154000 2.400 0.275 2.125 ... ... 0
0 ... ... 20.025 -1.550 18.475 156000 2.875 0.325 2.550 ... ... 0
0 ... ... 18.525 -1.500 17.025 158000 3.400 0.350 3.050 ... ... 0
0 ... ... 17.100 -1.425 15.675 160000 4 0.400 3.600 ... ... 0
0 ... ... 15.750 -1.400 14.350 162000 4.675 0.450 4.225 ... ... 0
0 ... ... 14.450 -1.325 13.125 164000 5.425 0.500 4.925 ... ... 0
0 ... ... 13.250 -1.275 11.975 166000 6.250 0.575 5.675 ... ... 10
0 ... ... 12.100 -1.225 10.875 168000 7.150 0.650 6.500 ... ... 0
0 ... ... 11.025 -1.150 9.875 170000 8.100 0.700 7.400 ... ... 28
0 ... ... 10 -1.075 8.925 172000 9.150 0.775 8.375 ... ... 70
0 ... ... 9.075 -1.025 8.050 174000 10.250 0.825 9.425 ... ... 2
0 ... ... 8.200 -0.950 7.250 176000 11.425 0.900 10.525 ... ... 45
0 ... ... 7.400 -0.900 6.500 178000 12.675 0.950 11.725 ... ... 0
0 ... ... 6.675 -0.850 5.825 180000 13.975 1.025 12.950 ... ... 28
0 ... ... 6 -0.775 5.225 182000 15.325 1.050 14.275 ... ... 0
0 ... ... 5.400 -0.725 4.675 184000 16.750 1.100 15.650 ... ... 0
0 ... ... 4.850 -0.675 4.175 186000 18.250 1.175 17.075 ... ... 25
0 ... ... 4.350 -0.625 3.725 188000 19.775 1.225 18.550 ... ... 0
29 ... ... 3.900 -0.575 3.325 190000 21.375 1.275 20.100 ... ... 0
110 ... ... 3.525 -0.550 2.975 192000 23 1.325 21.675 ... ... 50
3 ... ... 3.150 -0.475 2.675 194000 24.675 1.375 23.300 ... ... 10
0 ... ... 2.850 -0.450 2.400 196000 26.375 1.400 24.975 ... ... 0
0 ... ... 2.575 -0.425 2.150 198000 28.125 1.450 26.675 ... ... 10
13 ... ... 2.325 -0.375 1.950 200000 29.900 1.475 28.425 ... ... 51
0 ... ... 2.100 -0.350 1.750 202000 31.700 1.525 30.175 ... ... 20
0 ... ... 1.900 -0.300 1.600 204000 33.525 1.550 31.975 ... ... 5
25 ... ... 1.725 -0.275 1.450 206000 35.375 1.600 33.775 ... ... 32
0 ... ... 1.575 -0.250 1.325 208000 37.250 1.625 35.625 ... ... 19
0 ... ... 1.450 -0.225 1.225 210000 39.125 1.650 37.475 ... ... 23
60 ... ... 1.325 -0.200 1.125 212000 41.025 1.675 39.350 ... ... 81
0 ... ... 1.225 -0.175 1.050 214000 42.925 1.700 41.225 ... ... 7
0 ... ... 1.125 -0.150 0.975 216000 44.850 1.725 43.125 ... ... 5
5 ... ... 1.050 -0.150 0.900 218000 46.775 1.725 45.050 ... ... 2
35 ... ... 0.975 -0.125 0.850 220000 48.700 1.750 46.950 ... ... 50
0 ... ... 0.900 -0.125 0.775 222000 50.650 1.775 48.875 ... ... 2
39 ... ... 0.825 -0.075 0.750 224000 52.600 1.775 50.825 ... ... 10
30 ... ... 0.775 -0.075 0.700 226000 54.550 1.800 52.750 ... ... 35
14 ... ... 0.725 -0.075 0.650 228000 56.525 1.825 54.700 ... ... 0
91 ... ... 0.700 -0.075 0.625 230000 58.475 1.800 56.675 ... ... 3
10 ... ... 0.650 -0.050 0.600 232000 60.450 1.825 58.625 ... ... 0
22 ... ... 0.625 -0.050 0.575 234000 62.425 1.850 60.575 ... ... 1
0 ... ... 0.575 -0.025 0.550 236000 64.400 1.850 62.550 ... ... 0
24 ... ... 0.550 -0.025 0.525 238000 66.375 1.850 64.525 ... ... 0
18 ... ... 0.525 -0.025 0.500 240000 68.350 1.850 66.500 ... ... 5
0 ... ... 0.500 0 0.500 242000 70.350 1.875 68.475 ... ... 0
10 0.475 ... 0.475 ... ... 244000 72.325 1.875 70.450 ... ... 30
122 ... ... 0.425 0 0.425 246000 74.300 1.875 72.425 ... ... 0
8 ... ... 0.400 -0.025 0.375 248000 76.275 1.875 74.400 ... ... 23
35 ... ... 0.350 0 0.350 250000 78.250 1.875 76.375 ... ... 24
20 ... ... 0.325 -0.025 0.300 252000 80.225 1.875 78.350 ... ... 2
10 ... ... 0.275 0 0.275 254000 82.225 1.875 80.350 ... ... 0
3 ... ... 0.250 0 0.250 256000 84.225 1.875 82.350 ... ... 0
0 ... ... 0.225 0 0.225 258000 86.225 1.875 84.350 ... ... 7
30 ... ... 0.200 0 0.200 260000 88.225 1.875 86.350 ... ... 13
0 ... ... 0.175 0 0.175 262000 90.225 1.875 88.350 ... ... 0
27 ... ... 0.150 0 0.150 264000 92.225 1.875 90.350 ... ... 0
7 ... ... 0.150 0 0.150 266000 94.225 1.875 92.350 ... ... 0
0 ... ... 0.125 0 0.125 268000 96.225 1.875 94.350 ... ... 0
2 ... ... 0.100 0.025 0.125 270000 98.225 1.875 96.350 ... ... 0
2 ... ... 0.100 0 0.100 272000 100.225 1.875 98.350 ... ... 0
0 ... ... 0.100 0 0.100 274000 102.225 1.875 100.350 ... ... 0
0 ... ... 0.075 0 0.075 276000 104.225 1.875 102.350 ... ... 0
4 ... ... 0.075 0 0.075 278000 106.225 1.875 104.350 ... ... 0
1 ... ... 0.075 0 0.075 280000 108.225 1.875 106.350 ... ... 0
0 ... ... 0.050 0 0.050 282000 110.225 1.875 108.350 ... ... 0
0 ... ... 0.050 0 0.050 284000 112.225 1.875 110.350 ... ... 0
0 ... ... 0.050 0 0.050 286000 114.225 1.875 112.350 ... ... 0
0 ... ... 0.050 0 0.050 288000 116.225 1.875 114.350 ... ... 0
0 ... ... 0.025 0 0.025 290000 118.225 1.875 116.350 ... ... 0
0 ... ... 0.025 0 0.025 292000 120.225 1.875 118.350 ... ... 0
0 ... ... 0.025 0 0.025 294000 122.225 1.875 120.350 ... ... 0
0 ... ... 0.025 0 0.025 296000 124.225 1.875 122.350 ... ... 0
0 ... ... 0.025 0 0.025 298000 126.225 1.875 124.350 ... ... 0
0 ... ... 0.025 0 0.025 300000 128.225 1.875 126.350 ... ... 0
0 ... ... 0.025 0 0.025 302000 130.225 1.875 128.350 ... ... 0
0 ... ... 0.025 0 0.025 304000 132.225 1.875 130.350 ... ... 0
0 ... ... 0.025 0 0.025 306000 134.225 1.875 132.350 ... ... 0
0 ... ... 0.013 0.013 0.025 308000 136.225 1.875 134.350 ... ... 0
0 ... ... 0.013 0 0.013 310000 138.225 1.875 136.350 ... ... 0
0 ... ... 0.013 0 0.013 312000 140.225 1.875 138.350 ... ... 0
0 ... ... 0.013 0 0.013 314000 142.225 1.875 140.350 ... ... 0
0 ... ... 0.013 0 0.013 316000 144.225 1.875 142.350 ... ... 0
0 ... ... 0.013 0 0.013 318000 146.225 1.875 144.350 ... ... 0
0 ... ... 0.013 0 0.013 320000 148.225 1.875 146.350 ... ... 0
0 ... ... 0.013 0 0.013 322000 150.225 1.875 148.350 ... ... 0
0 ... ... 0.013 0 0.013 324000 152.225 1.875 150.350 ... ... 0
0 ... ... 0.013 0 0.013 326000 154.225 1.875 152.350 ... ... 0
0 ... ... 0.013 0 0.013 328000 156.225 1.875 154.350 ... ... 0
0 ... ... 0.013 0 0.013 330000 158.225 1.875 156.350 ... ... 0
0 ... ... 0.013 0 0.013 332000 160.225 1.875 158.350 ... ... 0
0 ... ... 0.013 0 0.013 334000 162.225 1.875 160.350 ... ... 0
0 ... ... 0.013 0 0.013 336000 164.225 1.875 162.350 ... ... 0
0 ... ... 0.013 0 0.013 338000 166.225 1.875 164.350 ... ... 0
0 ... ... 0.013 0 0.013 340000 168.225 1.875 166.350 ... ... 0
0 ... ... 0.013 0 0.013 342000 170.225 1.875 168.350 ... ... 0
0 ... ... 0.013 0 0.013 344000 172.225 1.875 170.350 ... ... 0
0 ... ... 0.013 0 0.013 346000 174.225 1.875 172.350 ... ... 0
0 ... ... 0.013 0 0.013 348000 176.225 1.875 174.350 ... ... 0
0 ... ... 0.013 0 0.013 350000 178.225 1.875 176.350 ... ... 0
0 ... ... 0.013 0 0.013 352000 180.225 1.875 178.350 ... ... 0
0 ... ... 0.013 0 0.013 354000 182.225 1.875 180.350 ... ... 0
0 ... ... 0.013 0 0.013 356000 184.225 1.875 182.350 ... ... 0
0 ... ... 0.013 0 0.013 358000 186.225 1.875 184.350 ... ... 0
0 ... ... 0.013 0 0.013 360000 188.225 1.875 186.350 ... ... 0
0 ... ... 0.013 0 0.013 362000 190.225 1.875 188.350 ... ... 0
0 ... ... 0.013 0 0.013 364000 192.225 1.875 190.350 ... ... 0
0 ... ... 0.013 0 0.013 366000 194.225 1.875 192.350 ... ... 0
0 ... ... 0.013 0 0.013 368000 196.225 1.875 194.350 ... ... 0
0 ... ... 0.013 0 0.013 370000 198.225 1.875 196.350 ... ... 0
0 ... ... 0.013 0 0.013 372000 200.225 1.875 198.350 ... ... 0
0 ... ... 0.013 0 0.013 374000 202.225 1.875 200.350 ... ... 0
0 ... ... 0.013 0 0.013 376000 204.225 1.875 202.350 ... ... 0
0 ... ... 0.013 0 0.013 378000 206.225 1.875 204.350 ... ... 0
0 ... ... 0.013 0 0.013 380000 208.225 1.875 206.350 ... ... 0
0 ... ... 0.013 0 0.013 382000 210.225 1.875 208.350 ... ... 0
0 ... ... 0.013 0 0.013 384000 212.225 1.875 210.350 ... ... 0
0 ... ... 0.013 0 0.013 386000 214.225 1.875 212.350 ... ... 0
0 ... ... 0.013 0 0.013 388000 216.225 1.875 214.350 ... ... 0
0 ... ... 0.013 0 0.013 390000 218.225 1.875 216.350 ... ... 0
0 ... ... 0.013 0 0.013 392000 220.225 1.875 218.350 ... ... 0
0 ... ... 0.013 0 0.013 394000 222.225 1.875 220.350 ... ... 0
0 ... ... 0.013 0 0.013 396000 224.225 1.875 222.350 ... ... 0
0 ... ... 0.013 0 0.013 398000 226.225 1.875 224.350 ... ... 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.