DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 264.725
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 ... ... 152.225 -1.500 150.725 114000 0.013 0 0.013 ... ... 0
0 ... ... 150.225 -1.500 148.725 116000 0.013 0 0.013 ... ... 0
0 ... ... 148.225 -1.500 146.725 118000 0.013 0 0.013 ... ... 0
0 ... ... 146.225 -1.500 144.725 120000 0.013 0 0.013 ... ... 0
0 ... ... 144.225 -1.500 142.725 122000 0.013 0 0.013 ... ... 0
0 ... ... 142.225 -1.500 140.725 124000 0.013 0 0.013 ... ... 0
0 ... ... 140.225 -1.500 138.725 126000 0.013 0 0.013 ... ... 0
0 ... ... 138.225 -1.500 136.725 128000 0.013 0 0.013 ... ... 0
0 ... ... 136.225 -1.500 134.725 130000 0.013 0 0.013 ... ... 0
0 ... ... 134.225 -1.500 132.725 132000 0.013 0 0.013 ... ... 0
0 ... ... 132.225 -1.500 130.725 134000 0.013 0 0.013 ... ... 0
0 ... ... 130.225 -1.500 128.725 136000 0.013 0 0.013 ... ... 0
0 ... ... 128.225 -1.500 126.725 138000 0.013 0 0.013 ... ... 0
0 ... ... 126.225 -1.500 124.725 140000 0.013 0 0.013 ... ... 0
0 ... ... 124.225 -1.500 122.725 142000 0.013 0 0.013 ... ... 0
0 ... ... 122.225 -1.500 120.725 144000 0.013 0 0.013 ... ... 0
0 ... ... 120.225 -1.500 118.725 146000 0.013 0 0.013 ... ... 0
0 ... ... 118.225 -1.500 116.725 148000 0.013 0 0.013 ... ... 0
0 ... ... 116.225 -1.500 114.725 150000 0.013 0 0.013 ... ... 0
0 ... ... 114.225 -1.500 112.725 152000 0.013 0 0.013 ... ... 0
0 ... ... 112.225 -1.500 110.725 154000 0.013 0 0.013 ... ... 0
0 ... ... 110.225 -1.500 108.725 156000 0.013 0 0.013 ... ... 0
0 ... ... 108.225 -1.500 106.725 158000 0.013 0 0.013 ... ... 0
0 ... ... 106.225 -1.500 104.725 160000 0.013 0 0.013 ... ... 0
0 ... ... 104.225 -1.500 102.725 162000 0.013 0 0.013 ... ... 0
0 ... ... 102.225 -1.500 100.725 164000 0.013 0 0.013 ... ... 0
0 ... ... 100.225 -1.500 98.725 166000 0.013 0 0.013 ... ... 0
0 ... ... 98.225 -1.500 96.725 168000 0.013 0 0.013 ... ... 0
0 ... ... 96.225 -1.500 94.725 170000 0.013 0 0.013 ... ... 0
0 ... ... 94.225 -1.500 92.725 172000 0.013 0 0.013 ... ... 0
0 ... ... 92.225 -1.500 90.725 174000 0.013 0 0.013 ... ... 0
0 ... ... 90.225 -1.500 88.725 176000 0.013 0 0.013 ... ... 0
0 ... ... 88.225 -1.500 86.725 178000 0.013 0 0.013 ... ... 0
0 ... ... 86.225 -1.500 84.725 180000 0.025 0 0.025 ... ... 0
0 ... ... 84.225 -1.500 82.725 182000 0.025 0 0.025 ... ... 0
0 ... ... 82.225 -1.500 80.725 184000 0.025 0 0.025 ... ... 0
0 ... ... 80.225 -1.500 78.725 186000 0.025 0 0.025 ... ... 0
0 ... ... 78.225 -1.500 76.725 188000 0.050 0 0.050 ... ... 0
0 ... ... 76.225 -1.500 74.725 190000 0.050 0 0.050 ... ... 0
0 ... ... 74.225 -1.500 72.725 192000 0.075 0.025 0.050 ... ... 0
0 ... ... 72.225 -1.500 70.725 194000 0.100 0.025 0.075 ... ... 0
0 ... ... 70.225 -1.500 68.725 196000 0.100 0 0.100 ... ... 0
0 ... ... 68.225 -1.500 66.725 198000 0.150 0.025 0.125 ... ... 0
0 ... ... 66.225 -1.500 64.725 200000 0.175 0.025 0.150 ... ... 0
0 ... ... 64.225 -1.500 62.725 202000 0.225 0.025 0.200 ... ... 0
0 ... ... 62.225 -1.500 60.725 204000 0.275 0.025 0.250 ... ... 0
0 ... ... 60.225 -1.500 58.725 206000 0.325 0.025 0.300 ... ... 0
0 ... ... 58.225 -1.500 56.725 208000 0.400 0.050 0.350 ... ... 0
0 ... ... 56.225 -1.500 54.725 210000 0.475 0.050 0.425 ... ... 0
0 ... ... 54.225 -1.475 52.750 212000 0.575 0.050 0.525 ... ... 0
0 ... ... 52.275 -1.450 50.825 214000 0.675 0.050 0.625 ... ... 0
0 ... ... 50.350 -1.450 48.900 216000 0.800 0.075 0.725 ... ... 0
0 ... ... 48.450 -1.450 47 218000 0.950 0.075 0.875 ... ... 0
0 ... ... 46.575 -1.425 45.150 220000 1.100 0.075 1.025 ... ... 0
0 ... ... 44.725 -1.400 43.325 222000 1.300 0.125 1.175 ... ... 0
0 ... ... 42.900 -1.375 41.525 224000 1.500 0.125 1.375 ... ... 0
0 ... ... 41.125 -1.350 39.775 226000 1.725 0.125 1.600 ... ... 0
0 ... ... 39.375 -1.325 38.050 228000 2 0.150 1.850 ... ... 0
0 ... ... 37.650 -1.300 36.350 230000 2.275 0.150 2.125 ... ... 0
0 ... ... 35.975 -1.300 34.675 232000 2.600 0.175 2.425 ... ... 0
0 ... ... 34.325 -1.275 33.050 234000 2.950 0.200 2.750 ... ... 0
0 ... ... 32.725 -1.250 31.475 236000 3.350 0.225 3.125 ... ... 0
0 ... ... 31.150 -1.225 29.925 238000 3.775 0.250 3.525 ... ... 0
0 ... ... 29.625 -1.200 28.425 240000 4.225 0.275 3.950 ... ... 2
0 ... ... 28.125 -1.150 26.975 242000 4.750 0.325 4.425 ... ... 0
0 ... ... 26.675 -1.125 25.550 244000 5.275 0.325 4.950 ... ... 0
0 ... ... 25.275 -1.100 24.175 246000 5.875 0.375 5.500 ... ... 0
0 ... ... 23.900 -1.075 22.825 248000 6.500 0.400 6.100 ... ... 23
0 ... ... 22.600 -1.050 21.550 250000 7.150 0.400 6.750 ... ... 19
0 ... ... 21.325 -1.025 20.300 252000 7.875 0.450 7.425 ... ... 0
0 ... ... 20.075 -0.975 19.100 254000 8.625 0.475 8.150 ... ... 0
0 ... ... 18.900 -0.950 17.950 256000 9.450 0.525 8.925 ... ... 0
0 ... ... 17.775 -0.925 16.850 258000 10.300 0.550 9.750 ... ... 7
0 ... ... 16.675 -0.875 15.800 260000 11.200 0.600 10.600 ... ... 3
0 ... ... 15.625 -0.825 14.800 262000 12.125 0.600 11.525 ... ... 0
19 ... ... 14.650 -0.825 13.825 264000 13.125 0.650 12.475 ... ... 0
0 ... ... 13.675 -0.775 12.900 266000 14.150 0.675 13.475 ... ... 0
0 ... ... 12.775 -0.750 12.025 268000 15.225 0.725 14.500 ... ... 0
2 ... ... 11.925 -0.725 11.200 270000 16.350 0.750 15.600 ... ... 0
0 ... ... 11.100 -0.675 10.425 272000 17.525 0.800 16.725 ... ... 0
0 ... ... 10.325 -0.650 9.675 274000 18.725 0.825 17.900 ... ... 0
0 ... ... 9.575 -0.600 8.975 276000 19.975 0.850 19.125 ... ... 0
4 ... ... 8.900 -0.600 8.300 278000 21.275 0.900 20.375 ... ... 0
0 ... ... 8.225 -0.550 7.675 280000 22.600 0.925 21.675 ... ... 0
0 ... ... 7.625 -0.525 7.100 282000 23.975 0.950 23.025 ... ... 0
0 ... ... 7.025 -0.475 6.550 284000 25.375 0.975 24.400 ... ... 0
0 ... ... 6.500 -0.475 6.025 286000 26.825 1 25.825 ... ... 0
0 ... ... 5.975 -0.425 5.550 288000 28.300 1.025 27.275 ... ... 0
0 ... ... 5.500 -0.400 5.100 290000 29.800 1.050 28.750 ... ... 0
0 ... ... 5.050 -0.375 4.675 292000 31.350 1.075 30.275 ... ... 0
0 ... ... 4.650 -0.375 4.275 294000 32.925 1.100 31.825 ... ... 0
0 ... ... 4.250 -0.325 3.925 296000 34.525 1.125 33.400 ... ... 0
0 ... ... 3.900 -0.325 3.575 298000 36.175 1.175 35 ... ... 0
0 ... ... 3.575 -0.300 3.275 300000 37.825 1.175 36.650 ... ... 0
0 ... ... 3.250 -0.275 2.975 302000 39.525 1.225 38.300 ... ... 0
0 ... ... 2.975 -0.250 2.725 304000 41.225 1.225 40 ... ... 0
0 ... ... 2.700 -0.225 2.475 306000 42.975 1.275 41.700 ... ... 0
0 ... ... 2.475 -0.225 2.250 308000 44.725 1.275 43.450 ... ... 0
0 ... ... 2.250 -0.200 2.050 310000 46.500 1.300 45.200 ... ... 0
0 ... ... 2.025 -0.175 1.850 312000 48.300 1.300 47 ... ... 0
0 ... ... 1.850 -0.175 1.675 314000 50.125 1.325 48.800 ... ... 0
0 ... ... 1.675 -0.150 1.525 316000 51.975 1.350 50.625 ... ... 0
0 ... ... 1.525 -0.150 1.375 318000 53.825 1.375 52.450 ... ... 0
0 ... ... 1.375 -0.150 1.225 320000 55.700 1.375 54.325 ... ... 0
0 ... ... 1.225 -0.100 1.125 322000 57.600 1.400 56.200 ... ... 0
0 ... ... 1.125 -0.125 1 324000 59.500 1.400 58.100 ... ... 0
0 ... ... 1 -0.100 0.900 326000 61.425 1.425 60 ... ... 0
0 ... ... 0.900 -0.100 0.800 328000 63.375 1.450 61.925 ... ... 0
0 ... ... 0.825 -0.100 0.725 330000 65.325 1.450 63.875 ... ... 0
0 ... ... 0.725 -0.075 0.650 332000 67.300 1.475 65.825 ... ... 0
0 ... ... 0.650 -0.075 0.575 334000 69.275 1.475 67.800 ... ... 0
0 ... ... 0.600 -0.075 0.525 336000 71.275 1.500 69.775 ... ... 0
0 ... ... 0.525 -0.050 0.475 338000 73.275 1.500 71.775 ... ... 0
0 ... ... 0.475 -0.050 0.425 340000 75.275 1.500 73.775 ... ... 0
0 ... ... 0.425 -0.050 0.375 342000 77.275 1.500 75.775 ... ... 0
0 ... ... 0.375 -0.050 0.325 344000 79.275 1.500 77.775 ... ... 0
0 ... ... 0.350 -0.050 0.300 346000 81.275 1.500 79.775 ... ... 0
0 ... ... 0.300 -0.025 0.275 348000 83.275 1.500 81.775 ... ... 0
0 ... ... 0.275 -0.050 0.225 350000 85.275 1.500 83.775 ... ... 0
0 ... ... 0.250 -0.050 0.200 352000 87.275 1.500 85.775 ... ... 0
0 ... ... 0.225 -0.050 0.175 354000 89.275 1.500 87.775 ... ... 0
0 ... ... 0.200 -0.025 0.175 356000 91.275 1.500 89.775 ... ... 0
0 ... ... 0.175 -0.025 0.150 358000 93.275 1.500 91.775 ... ... 0
0 ... ... 0.150 -0.025 0.125 360000 95.275 1.500 93.775 ... ... 0
0 ... ... 0.125 0 0.125 362000 97.275 1.500 95.775 ... ... 0
0 ... ... 0.125 -0.025 0.100 364000 99.275 1.500 97.775 ... ... 0
0 ... ... 0.100 0 0.100 366000 101.275 1.500 99.775 ... ... 0
0 ... ... 0.100 -0.025 0.075 368000 103.275 1.500 101.775 ... ... 0
0 ... ... 0.075 0 0.075 370000 105.275 1.500 103.775 ... ... 0
0 ... ... 0.075 0 0.075 372000 107.275 1.500 105.775 ... ... 0
0 ... ... 0.075 -0.025 0.050 374000 109.275 1.500 107.775 ... ... 0
0 ... ... 0.050 0 0.050 376000 111.275 1.500 109.775 ... ... 0
0 ... ... 0.050 0 0.050 378000 113.275 1.500 111.775 ... ... 0
0 ... ... 0.050 0 0.050 380000 115.275 1.500 113.775 ... ... 0
0 ... ... 0.050 -0.025 0.025 382000 117.275 1.500 115.775 ... ... 0
0 ... ... 0.025 0 0.025 384000 119.275 1.500 117.775 ... ... 0
0 ... ... 0.025 0 0.025 386000 121.275 1.500 119.775 ... ... 0
0 ... ... 0.025 0 0.025 388000 123.275 1.500 121.775 ... ... 0
0 ... ... 0.025 0 0.025 390000 125.275 1.500 123.775 ... ... 0
0 ... ... 0.025 0 0.025 392000 127.275 1.500 125.775 ... ... 0
0 ... ... 0.025 0 0.025 394000 129.275 1.500 127.775 ... ... 0
0 ... ... 0.025 0 0.025 396000 131.275 1.500 129.775 ... ... 0
0 ... ... 0.025 -0.013 0.013 398000 133.275 1.500 131.775 ... ... 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.