DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 173.200
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 ... ... 101.225 -0.025 101.200 72000 0.013 0 0.013 ... ... 0
0 ... ... 99.225 -0.025 99.200 74000 0.013 0 0.013 ... ... 0
0 ... ... 97.225 -0.025 97.200 76000 0.013 0 0.013 ... ... 0
0 ... ... 95.225 -0.025 95.200 78000 0.013 0 0.013 ... ... 0
0 ... ... 93.225 -0.025 93.200 80000 0.013 0 0.013 ... ... 0
0 ... ... 91.225 -0.025 91.200 82000 0.013 0 0.013 ... ... 0
0 ... ... 89.225 -0.025 89.200 84000 0.013 0 0.013 ... ... 0
0 ... ... 87.225 -0.025 87.200 86000 0.013 0 0.013 ... ... 0
0 ... ... 85.225 -0.025 85.200 88000 0.013 0 0.013 ... ... 0
0 ... ... 83.225 -0.025 83.200 90000 0.013 0 0.013 ... ... 0
0 ... ... 81.225 -0.025 81.200 92000 0.013 0 0.013 ... ... 0
0 ... ... 79.225 -0.025 79.200 94000 0.013 0 0.013 ... ... 0
0 ... ... 77.225 -0.025 77.200 96000 0.013 0 0.013 ... ... 0
0 ... ... 75.225 -0.025 75.200 98000 0.013 0 0.013 ... ... 0
0 ... ... 73.225 -0.025 73.200 100000 0.013 0 0.013 ... ... 0
0 ... ... 71.225 -0.025 71.200 102000 0.013 0 0.013 ... ... 0
0 ... ... 69.225 -0.025 69.200 104000 0.013 0 0.013 ... ... 0
0 ... ... 67.225 -0.025 67.200 106000 0.013 0 0.013 ... ... 0
0 ... ... 65.225 -0.025 65.200 108000 0.013 0 0.013 ... ... 0
0 ... ... 63.225 -0.025 63.200 110000 0.013 0 0.013 ... ... 0
0 ... ... 61.225 -0.025 61.200 112000 0.013 0 0.013 ... ... 0
0 ... ... 59.225 -0.025 59.200 114000 0.013 0 0.013 ... ... 0
0 ... ... 57.225 -0.025 57.200 116000 0.013 0 0.013 ... ... 0
0 ... ... 55.225 -0.025 55.200 118000 0.013 0 0.013 ... ... 0
0 ... ... 53.225 -0.025 53.200 120000 0.025 0 0.025 ... ... 0
0 ... ... 51.225 -0.025 51.200 122000 0.025 0 0.025 ... ... 0
0 ... ... 49.225 -0.025 49.200 124000 0.050 0 0.050 ... ... 0
0 ... ... 47.225 -0.025 47.200 126000 0.050 0 0.050 ... ... 0
0 ... ... 45.225 -0.025 45.200 128000 0.075 0 0.075 ... ... 0
0 ... ... 43.225 -0.025 43.200 130000 0.100 0 0.100 ... ... 0
0 ... ... 41.225 -0.025 41.200 132000 0.150 0 0.150 ... ... 0
0 ... ... 39.250 -0.025 39.225 134000 0.200 0 0.200 ... ... 0
0 ... ... 37.300 -0.025 37.275 136000 0.275 0 0.275 ... ... 0
0 ... ... 35.375 -0.025 35.350 138000 0.375 0 0.375 ... ... 0
0 ... ... 33.475 -0.025 33.450 140000 0.475 0 0.475 ... ... 0
0 ... ... 31.600 -0.025 31.575 142000 0.625 0 0.625 ... ... 0
0 ... ... 29.775 -0.025 29.750 144000 0.775 -0.025 0.800 ... ... 20
0 ... ... 27.975 -0.025 27.950 146000 1 0 1 ... ... 0
0 ... ... 26.225 -0.025 26.200 148000 1.225 -0.025 1.250 ... ... 0
0 ... ... 24.525 -0.025 24.500 150000 1.525 0 1.525 ... ... 0
0 ... ... 22.875 -0.025 22.850 152000 1.850 0 1.850 ... ... 0
0 ... ... 21.275 -0.025 21.250 154000 2.225 -0.025 2.250 ... ... 0
0 ... ... 19.725 -0.025 19.700 156000 2.675 0 2.675 ... ... 0
0 ... ... 18.250 -0.050 18.200 158000 3.175 0 3.175 ... ... 0
0 ... ... 16.825 -0.025 16.800 160000 3.750 0 3.750 ... ... 0
0 ... ... 15.500 -0.050 15.450 162000 4.375 -0.025 4.400 ... ... 0
0 ... ... 14.225 -0.050 14.175 164000 5.075 -0.025 5.100 ... ... 0
0 ... ... 13.025 -0.050 12.975 166000 5.850 -0.025 5.875 ... ... 10
0 ... ... 11.900 -0.050 11.850 168000 6.700 -0.025 6.725 ... ... 0
0 ... ... 10.825 -0.050 10.775 170000 7.625 -0.025 7.650 ... ... 28
0 ... ... 9.850 -0.050 9.800 172000 8.600 -0.025 8.625 ... ... 70
0 ... ... 8.925 -0.050 8.875 174000 9.675 -0.025 9.700 ... ... 2
0 ... ... 8.075 -0.050 8.025 176000 10.800 -0.025 10.825 ... ... 45
0 ... ... 7.300 -0.050 7.250 178000 12 -0.025 12.025 ... ... 0
0 ... ... 6.575 -0.050 6.525 180000 13.250 -0.025 13.275 ... ... 28
0 ... ... 5.925 -0.050 5.875 182000 14.575 -0.025 14.600 ... ... 0
0 ... ... 5.325 -0.050 5.275 184000 15.950 -0.025 15.975 ... ... 0
0 ... ... 4.775 -0.050 4.725 186000 17.400 -0.025 17.425 ... ... 25
0 ... ... 4.300 -0.050 4.250 188000 18.900 0 18.900 ... ... 0
29 ... ... 3.850 -0.025 3.825 190000 20.450 0 20.450 ... ... 0
110 ... ... 3.450 -0.025 3.425 192000 22.025 -0.025 22.050 ... ... 50
3 ... ... 3.100 -0.025 3.075 194000 23.675 0 23.675 ... ... 10
0 ... ... 2.800 -0.025 2.775 196000 25.350 0 25.350 ... ... 0
0 ... ... 2.500 0 2.500 198000 27.050 0 27.050 ... ... 10
13 ... ... 2.275 -0.025 2.250 200000 28.800 0.025 28.775 ... ... 51
0 ... ... 2.050 0 2.050 202000 30.575 0.025 30.550 ... ... 20
0 ... ... 1.850 0 1.850 204000 32.375 0.050 32.325 ... ... 5
25 ... ... 1.675 0.025 1.700 206000 34.200 0.050 34.150 ... ... 32
0 ... ... 1.525 0.025 1.550 208000 36.025 0.050 35.975 ... ... 19
0 ... ... 1.375 0.025 1.400 210000 37.900 0.050 37.850 ... ... 23
60 ... ... 1.250 0.050 1.300 212000 39.750 0.050 39.700 ... ... 81
0 ... ... 1.150 0.050 1.200 214000 41.650 0.050 41.600 ... ... 7
0 ... ... 1.050 0.050 1.100 216000 43.550 0.075 43.475 ... ... 5
5 ... ... 0.975 0.050 1.025 218000 45.450 0.050 45.400 ... ... 2
35 ... ... 0.900 0.050 0.950 220000 47.375 0.075 47.300 ... ... 50
0 ... ... 0.825 0.050 0.875 222000 49.300 0.050 49.250 ... ... 2
39 ... ... 0.775 0.050 0.825 224000 51.250 0.075 51.175 ... ... 10
30 ... ... 0.700 0.075 0.775 226000 53.200 0.075 53.125 ... ... 35
14 ... ... 0.650 0.075 0.725 228000 55.150 0.075 55.075 ... ... 0
91 ... ... 0.625 0.050 0.675 230000 57.100 0.075 57.025 ... ... 3
10 ... ... 0.575 0.075 0.650 232000 59.050 0.075 58.975 ... ... 0
22 ... ... 0.550 0.050 0.600 234000 61.025 0.075 60.950 ... ... 1
0 ... ... 0.500 0.075 0.575 236000 63 0.075 62.925 ... ... 0
24 ... ... 0.475 0.075 0.550 238000 64.975 0.075 64.900 ... ... 0
18 ... ... 0.450 0.075 0.525 240000 66.950 0.075 66.875 ... ... 5
0 ... ... 0.425 0.075 0.500 242000 68.925 0.075 68.850 ... ... 0
10 ... ... 0.400 0.075 0.475 244000 70.900 0.075 70.825 ... ... 30
122 ... ... 0.350 0.075 0.425 246000 72.875 0.075 72.800 ... ... 0
8 ... ... 0.325 0.050 0.375 248000 74.850 0.050 74.800 ... ... 23
35 ... ... 0.275 0.075 0.350 250000 76.825 0.050 76.775 ... ... 24
20 ... ... 0.250 0.050 0.300 252000 78.800 0.025 78.775 ... ... 2
10 ... ... 0.225 0.050 0.275 254000 80.800 0.025 80.775 ... ... 0
3 ... ... 0.200 0.050 0.250 256000 82.800 0.025 82.775 ... ... 0
0 ... ... 0.175 0.050 0.225 258000 84.800 0.025 84.775 ... ... 7
30 ... ... 0.150 0.050 0.200 260000 86.800 0.025 86.775 ... ... 13
0 ... ... 0.150 0.025 0.175 262000 88.800 0.025 88.775 ... ... 0
27 ... ... 0.125 0.025 0.150 264000 90.800 0.025 90.775 ... ... 0
7 ... ... 0.100 0.050 0.150 266000 92.800 0.025 92.775 ... ... 0
0 ... ... 0.100 0.025 0.125 268000 94.800 0.025 94.775 ... ... 0
2 ... ... 0.075 0.025 0.100 270000 96.800 0.025 96.775 ... ... 0
2 ... ... 0.075 0.025 0.100 272000 98.800 0.025 98.775 ... ... 0
0 ... ... 0.075 0.025 0.100 274000 100.800 0.025 100.775 ... ... 0
0 ... ... 0.050 0.025 0.075 276000 102.800 0.025 102.775 ... ... 0
4 ... ... 0.050 0.025 0.075 278000 104.800 0.025 104.775 ... ... 0
1 ... ... 0.050 0 0.050 280000 106.800 0.025 106.775 ... ... 0
0 ... ... 0.050 0 0.050 282000 108.800 0.025 108.775 ... ... 0
0 ... ... 0.025 0.025 0.050 284000 110.800 0.025 110.775 ... ... 0
0 ... ... 0.025 0.025 0.050 286000 112.800 0.025 112.775 ... ... 0
0 ... ... 0.025 0.025 0.050 288000 114.800 0.025 114.775 ... ... 0
0 ... ... 0.025 0 0.025 290000 116.800 0.025 116.775 ... ... 0
0 ... ... 0.025 0 0.025 292000 118.800 0.025 118.775 ... ... 0
0 ... ... 0.025 0 0.025 294000 120.800 0.025 120.775 ... ... 0
0 ... ... 0.025 0 0.025 296000 122.800 0.025 122.775 ... ... 0
0 ... ... 0.025 0 0.025 298000 124.800 0.025 124.775 ... ... 0
0 ... ... 0.025 0 0.025 300000 126.800 0.025 126.775 ... ... 0
0 ... ... 0.013 0.013 0.025 302000 128.800 0.025 128.775 ... ... 0
0 ... ... 0.013 0.013 0.025 304000 130.800 0.025 130.775 ... ... 0
0 ... ... 0.013 0.013 0.025 306000 132.800 0.025 132.775 ... ... 0
0 ... ... 0.013 0 0.013 308000 134.800 0.025 134.775 ... ... 0
0 ... ... 0.013 0 0.013 310000 136.800 0.025 136.775 ... ... 0
0 ... ... 0.013 0 0.013 312000 138.800 0.025 138.775 ... ... 0
0 ... ... 0.013 0 0.013 314000 140.800 0.025 140.775 ... ... 0
0 ... ... 0.013 0 0.013 316000 142.800 0.025 142.775 ... ... 0
0 ... ... 0.013 0 0.013 318000 144.800 0.025 144.775 ... ... 0
0 ... ... 0.013 0 0.013 320000 146.800 0.025 146.775 ... ... 0
0 ... ... 0.013 0 0.013 322000 148.800 0.025 148.775 ... ... 0
0 ... ... 0.013 0 0.013 324000 150.800 0.025 150.775 ... ... 0
0 ... ... 0.013 0 0.013 326000 152.800 0.025 152.775 ... ... 0
0 ... ... 0.013 0 0.013 328000 154.800 0.025 154.775 ... ... 0
0 ... ... 0.013 0 0.013 330000 156.800 0.025 156.775 ... ... 0
0 ... ... 0.013 0 0.013 332000 158.800 0.025 158.775 ... ... 0
0 ... ... 0.013 0 0.013 334000 160.800 0.025 160.775 ... ... 0
0 ... ... 0.013 0 0.013 336000 162.800 0.025 162.775 ... ... 0
0 ... ... 0.013 0 0.013 338000 164.800 0.025 164.775 ... ... 0
0 ... ... 0.013 0 0.013 340000 166.800 0.025 166.775 ... ... 0
0 ... ... 0.013 0 0.013 342000 168.800 0.025 168.775 ... ... 0
0 ... ... 0.013 0 0.013 344000 170.800 0.025 170.775 ... ... 0
0 ... ... 0.013 0 0.013 346000 172.800 0.025 172.775 ... ... 0
0 ... ... 0.013 0 0.013 348000 174.800 0.025 174.775 ... ... 0
0 ... ... 0.013 0 0.013 350000 176.800 0.025 176.775 ... ... 0
0 ... ... 0.013 0 0.013 352000 178.800 0.025 178.775 ... ... 0
0 ... ... 0.013 0 0.013 354000 180.800 0.025 180.775 ... ... 0
0 ... ... 0.013 0 0.013 356000 182.800 0.025 182.775 ... ... 0
0 ... ... 0.013 0 0.013 358000 184.800 0.025 184.775 ... ... 0
0 ... ... 0.013 0 0.013 360000 186.800 0.025 186.775 ... ... 0
0 ... ... 0.013 0 0.013 362000 188.800 0.025 188.775 ... ... 0
0 ... ... 0.013 0 0.013 364000 190.800 0.025 190.775 ... ... 0
0 ... ... 0.013 0 0.013 366000 192.800 0.025 192.775 ... ... 0
0 ... ... 0.013 0 0.013 368000 194.800 0.025 194.775 ... ... 0
0 ... ... 0.013 0 0.013 370000 196.800 0.025 196.775 ... ... 0
0 ... ... 0.013 0 0.013 372000 198.800 0.025 198.775 ... ... 0
0 ... ... 0.013 0 0.013 374000 200.800 0.025 200.775 ... ... 0
0 ... ... 0.013 0 0.013 376000 202.800 0.025 202.775 ... ... 0
0 ... ... 0.013 0 0.013 378000 204.800 0.025 204.775 ... ... 0
0 ... ... 0.013 0 0.013 380000 206.800 0.025 206.775 ... ... 0
0 ... ... 0.013 0 0.013 382000 208.800 0.025 208.775 ... ... 0
0 ... ... 0.013 0 0.013 384000 210.800 0.025 210.775 ... ... 0
0 ... ... 0.013 0 0.013 386000 212.800 0.025 212.775 ... ... 0
0 ... ... 0.013 0 0.013 388000 214.800 0.025 214.775 ... ... 0
0 ... ... 0.013 0 0.013 390000 216.800 0.025 216.775 ... ... 0
0 ... ... 0.013 0 0.013 392000 218.800 0.025 218.775 ... ... 0
0 ... ... 0.013 0 0.013 394000 220.800 0.025 220.775 ... ... 0
0 ... ... 0.013 0 0.013 396000 222.800 0.025 222.775 ... ... 0
0 ... ... 0.013 0 0.013 398000 224.800 0.025 224.775 ... ... 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.