DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 171.500
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 ... ... 100.325 -0.825 99.500 72000 0.013 0 0.013 ... ... 0
0 ... ... 98.325 -0.825 97.500 74000 0.013 0 0.013 ... ... 0
0 ... ... 96.325 -0.825 95.500 76000 0.013 0 0.013 ... ... 0
0 ... ... 94.325 -0.825 93.500 78000 0.013 0 0.013 ... ... 0
0 ... ... 92.325 -0.825 91.500 80000 0.013 0 0.013 ... ... 0
0 ... ... 90.325 -0.825 89.500 82000 0.013 0 0.013 ... ... 0
0 ... ... 88.325 -0.825 87.500 84000 0.013 0 0.013 ... ... 0
0 ... ... 86.325 -0.825 85.500 86000 0.013 0 0.013 ... ... 0
0 ... ... 84.325 -0.825 83.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 82.325 -0.825 81.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 80.325 -0.825 79.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 78.325 -0.825 77.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 76.325 -0.825 75.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 74.325 -0.825 73.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 72.325 -0.825 71.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 70.325 -0.825 69.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 68.325 -0.825 67.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 66.325 -0.825 65.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 64.325 -0.825 63.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 62.325 -0.825 61.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 60.325 -0.825 59.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 58.325 -0.825 57.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 56.325 -0.825 55.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 54.325 -0.825 53.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 52.325 -0.825 51.500 120000 0.025 0 0.025 ... ... 0
0 ... ... 50.325 -0.825 49.500 122000 0.025 0 0.025 ... ... 0
0 ... ... 48.325 -0.825 47.500 124000 0.050 0.025 0.025 ... ... 0
0 ... ... 46.325 -0.825 45.500 126000 0.050 0 0.050 ... ... 0
0 ... ... 44.325 -0.825 43.500 128000 0.075 0 0.075 ... ... 0
0 ... ... 42.325 -0.825 41.500 130000 0.125 0.025 0.100 ... ... 0
0 ... ... 40.325 -0.825 39.500 132000 0.150 0 0.150 ... ... 0
0 ... ... 38.350 -0.825 37.525 134000 0.225 0.025 0.200 ... ... 0
0 ... ... 36.400 -0.800 35.600 136000 0.300 0.025 0.275 ... ... 0
0 ... ... 34.475 -0.800 33.675 138000 0.400 0.050 0.350 ... ... 0
0 ... ... 32.575 -0.800 31.775 140000 0.500 0.025 0.475 ... ... 0
0 ... ... 30.700 -0.775 29.925 142000 0.650 0.025 0.625 ... ... 0
0 ... ... 28.875 -0.750 28.125 144000 0.825 0.050 0.775 ... ... 20
0 ... ... 27.100 -0.750 26.350 146000 1.050 0.050 1 ... ... 0
0 ... ... 25.350 -0.750 24.600 148000 1.325 0.075 1.250 ... ... 0
0 ... ... 23.650 -0.725 22.925 150000 1.625 0.100 1.525 ... ... 0
0 ... ... 22 -0.700 21.300 152000 1.975 0.100 1.875 ... ... 0
0 ... ... 20.400 -0.675 19.725 154000 2.400 0.150 2.250 ... ... 0
0 ... ... 18.875 -0.675 18.200 156000 2.850 0.150 2.700 ... ... 0
0 ... ... 17.400 -0.650 16.750 158000 3.400 0.175 3.225 ... ... 0
0 ... ... 16 -0.600 15.400 160000 4 0.200 3.800 ... ... 0
0 ... ... 14.700 -0.600 14.100 162000 4.675 0.200 4.475 ... ... 0
0 ... ... 13.425 -0.550 12.875 164000 5.450 0.250 5.200 ... ... 0
0 ... ... 12.250 -0.550 11.700 166000 6.275 0.275 6 ... ... 11
0 ... ... 11.150 -0.525 10.625 168000 7.175 0.300 6.875 ... ... 0
0 ... ... 10.100 -0.475 9.625 170000 8.150 0.350 7.800 ... ... 28
0 ... ... 9.150 -0.450 8.700 172000 9.175 0.350 8.825 ... ... 70
0 ... ... 8.250 -0.425 7.825 174000 10.300 0.400 9.900 ... ... 2
0 ... ... 7.425 -0.400 7.025 176000 11.475 0.400 11.075 ... ... 45
0 ... ... 6.675 -0.375 6.300 178000 12.725 0.425 12.300 ... ... 0
0 ... ... 5.975 -0.350 5.625 180000 14.050 0.475 13.575 ... ... 28
0 ... ... 5.350 -0.325 5.025 182000 15.425 0.500 14.925 ... ... 0
0 ... ... 4.775 -0.300 4.475 184000 16.850 0.500 16.350 ... ... 0
1 ... ... 4.275 -0.275 4 186000 18.350 0.550 17.800 ... ... 25
0 ... ... 3.825 -0.250 3.575 188000 19.900 0.575 19.325 ... ... 0
29 ... ... 3.400 -0.225 3.175 190000 21.500 0.600 20.900 ... ... 0
110 ... ... 3.050 -0.225 2.825 192000 23.150 0.625 22.525 ... ... 50
3 ... ... 2.725 -0.200 2.525 194000 24.825 0.625 24.200 ... ... 10
0 ... ... 2.450 -0.175 2.275 196000 26.550 0.650 25.900 ... ... 0
0 ... ... 2.200 -0.150 2.050 198000 28.300 0.650 27.650 ... ... 10
13 ... ... 2 -0.150 1.850 200000 30.075 0.675 29.400 ... ... 51
0 ... ... 1.800 -0.150 1.650 202000 31.900 0.700 31.200 ... ... 20
0 ... ... 1.625 -0.125 1.500 204000 33.725 0.700 33.025 ... ... 5
25 ... ... 1.475 -0.100 1.375 206000 35.575 0.700 34.875 ... ... 32
0 ... ... 1.350 -0.100 1.250 208000 37.450 0.725 36.725 ... ... 19
0 ... ... 1.250 -0.100 1.150 210000 39.325 0.725 38.600 ... ... 23
60 ... ... 1.150 -0.100 1.050 212000 41.225 0.725 40.500 ... ... 81
0 ... ... 1.050 -0.075 0.975 214000 43.150 0.750 42.400 ... ... 7
0 ... ... 0.975 -0.075 0.900 216000 45.075 0.750 44.325 ... ... 5
5 ... ... 0.900 -0.075 0.825 218000 47 0.750 46.250 ... ... 2
35 ... ... 0.850 -0.075 0.775 220000 48.925 0.750 48.175 ... ... 50
0 ... ... 0.800 -0.075 0.725 222000 50.875 0.750 50.125 ... ... 2
39 ... ... 0.750 -0.075 0.675 224000 52.825 0.750 52.075 ... ... 10
30 ... ... 0.700 -0.050 0.650 226000 54.800 0.775 54.025 ... ... 35
14 ... ... 0.675 -0.050 0.625 228000 56.750 0.775 55.975 ... ... 0
91 ... ... 0.625 -0.050 0.575 230000 58.725 0.775 57.950 ... ... 3
10 ... ... 0.600 -0.050 0.550 232000 60.700 0.800 59.900 ... ... 0
22 ... ... 0.575 -0.050 0.525 234000 62.675 0.800 61.875 ... ... 1
0 ... ... 0.550 -0.050 0.500 236000 64.650 0.800 63.850 ... ... 0
24 ... ... 0.525 -0.050 0.475 238000 66.625 0.800 65.825 ... ... 0
18 ... ... 0.500 -0.025 0.475 240000 68.600 0.800 67.800 ... ... 5
0 ... ... 0.500 -0.050 0.450 242000 70.600 0.800 69.800 ... ... 0
10 ... ... 0.475 -0.050 0.425 244000 72.575 0.800 71.775 ... ... 30
122 ... ... 0.425 -0.025 0.400 246000 74.550 0.800 73.750 ... ... 0
8 ... ... 0.375 -0.025 0.350 248000 76.525 0.800 75.725 ... ... 23
35 ... ... 0.350 -0.025 0.325 250000 78.500 0.800 77.700 ... ... 24
20 ... ... 0.300 -0.025 0.275 252000 80.500 0.825 79.675 ... ... 2
10 ... ... 0.275 -0.025 0.250 254000 82.500 0.825 81.675 ... ... 0
3 ... ... 0.250 -0.025 0.225 256000 84.500 0.825 83.675 ... ... 0
0 ... ... 0.225 -0.025 0.200 258000 86.500 0.825 85.675 ... ... 7
30 ... ... 0.200 -0.025 0.175 260000 88.500 0.825 87.675 ... ... 13
0 ... ... 0.175 -0.025 0.150 262000 90.500 0.825 89.675 ... ... 0
27 ... ... 0.150 0 0.150 264000 92.500 0.825 91.675 ... ... 0
7 ... ... 0.150 -0.025 0.125 266000 94.500 0.825 93.675 ... ... 0
0 ... ... 0.125 0 0.125 268000 96.500 0.825 95.675 ... ... 0
2 ... ... 0.125 -0.025 0.100 270000 98.500 0.825 97.675 ... ... 0
2 ... ... 0.100 0 0.100 272000 100.500 0.825 99.675 ... ... 0
0 ... ... 0.100 -0.025 0.075 274000 102.500 0.825 101.675 ... ... 0
0 ... ... 0.075 0 0.075 276000 104.500 0.825 103.675 ... ... 0
4 ... ... 0.075 0 0.075 278000 106.500 0.825 105.675 ... ... 0
1 ... ... 0.075 -0.025 0.050 280000 108.500 0.825 107.675 ... ... 0
0 ... ... 0.050 0 0.050 282000 110.500 0.825 109.675 ... ... 0
0 ... ... 0.050 0 0.050 284000 112.500 0.825 111.675 ... ... 0
0 ... ... 0.050 0 0.050 286000 114.500 0.825 113.675 ... ... 0
0 ... ... 0.050 -0.025 0.025 288000 116.500 0.825 115.675 ... ... 0
0 ... ... 0.025 0 0.025 290000 118.500 0.825 117.675 ... ... 0
0 ... ... 0.025 0 0.025 292000 120.500 0.825 119.675 ... ... 0
0 ... ... 0.025 0 0.025 294000 122.500 0.825 121.675 ... ... 0
0 ... ... 0.025 0 0.025 296000 124.500 0.825 123.675 ... ... 0
0 ... ... 0.025 0 0.025 298000 126.500 0.825 125.675 ... ... 0
0 ... ... 0.025 0 0.025 300000 128.500 0.825 127.675 ... ... 0
0 ... ... 0.025 0 0.025 302000 130.500 0.825 129.675 ... ... 0
0 ... ... 0.025 0 0.025 304000 132.500 0.825 131.675 ... ... 0
0 ... ... 0.025 -0.013 0.013 306000 134.500 0.825 133.675 ... ... 0
0 ... ... 0.013 0 0.013 308000 136.500 0.825 135.675 ... ... 0
0 ... ... 0.013 0 0.013 310000 138.500 0.825 137.675 ... ... 0
0 ... ... 0.013 0 0.013 312000 140.500 0.825 139.675 ... ... 0
0 ... ... 0.013 0 0.013 314000 142.500 0.825 141.675 ... ... 0
0 ... ... 0.013 0 0.013 316000 144.500 0.825 143.675 ... ... 0
0 ... ... 0.013 0 0.013 318000 146.500 0.825 145.675 ... ... 0
0 ... ... 0.013 0 0.013 320000 148.500 0.825 147.675 ... ... 0
0 ... ... 0.013 0 0.013 322000 150.500 0.825 149.675 ... ... 0
0 ... ... 0.013 0 0.013 324000 152.500 0.825 151.675 ... ... 0
0 ... ... 0.013 0 0.013 326000 154.500 0.825 153.675 ... ... 0
0 ... ... 0.013 0 0.013 328000 156.500 0.825 155.675 ... ... 0
0 ... ... 0.013 0 0.013 330000 158.500 0.825 157.675 ... ... 0
0 ... ... 0.013 0 0.013 332000 160.500 0.825 159.675 ... ... 0
0 ... ... 0.013 0 0.013 334000 162.500 0.825 161.675 ... ... 0
0 ... ... 0.013 0 0.013 336000 164.500 0.825 163.675 ... ... 0
0 ... ... 0.013 0 0.013 338000 166.500 0.825 165.675 ... ... 0
0 ... ... 0.013 0 0.013 340000 168.500 0.825 167.675 ... ... 0
0 ... ... 0.013 0 0.013 342000 170.500 0.825 169.675 ... ... 0
0 ... ... 0.013 0 0.013 344000 172.500 0.825 171.675 ... ... 0
0 ... ... 0.013 0 0.013 346000 174.500 0.825 173.675 ... ... 0
0 ... ... 0.013 0 0.013 348000 176.500 0.825 175.675 ... ... 0
0 ... ... 0.013 0 0.013 350000 178.500 0.825 177.675 ... ... 0
0 ... ... 0.013 0 0.013 352000 180.500 0.825 179.675 ... ... 0
0 ... ... 0.013 0 0.013 354000 182.500 0.825 181.675 ... ... 0
0 ... ... 0.013 0 0.013 356000 184.500 0.825 183.675 ... ... 0
0 ... ... 0.013 0 0.013 358000 186.500 0.825 185.675 ... ... 0
0 ... ... 0.013 0 0.013 360000 188.500 0.825 187.675 ... ... 0
0 ... ... 0.013 0 0.013 362000 190.500 0.825 189.675 ... ... 0
0 ... ... 0.013 0 0.013 364000 192.500 0.825 191.675 ... ... 0
0 ... ... 0.013 0 0.013 366000 194.500 0.825 193.675 ... ... 0
0 ... ... 0.013 0 0.013 368000 196.500 0.825 195.675 ... ... 0
0 ... ... 0.013 0 0.013 370000 198.500 0.825 197.675 ... ... 0
0 ... ... 0.013 0 0.013 372000 200.500 0.825 199.675 ... ... 0
0 ... ... 0.013 0 0.013 374000 202.500 0.825 201.675 ... ... 0
0 ... ... 0.013 0 0.013 376000 204.500 0.825 203.675 ... ... 0
0 ... ... 0.013 0 0.013 378000 206.500 0.825 205.675 ... ... 0
0 ... ... 0.013 0 0.013 380000 208.500 0.825 207.675 ... ... 0
0 ... ... 0.013 0 0.013 382000 210.500 0.825 209.675 ... ... 0
0 ... ... 0.013 0 0.013 384000 212.500 0.825 211.675 ... ... 0
0 ... ... 0.013 0 0.013 386000 214.500 0.825 213.675 ... ... 0
0 ... ... 0.013 0 0.013 388000 216.500 0.825 215.675 ... ... 0
0 ... ... 0.013 0 0.013 390000 218.500 0.825 217.675 ... ... 0
0 ... ... 0.013 0 0.013 392000 220.500 0.825 219.675 ... ... 0
0 ... ... 0.013 0 0.013 394000 222.500 0.825 221.675 ... ... 0
0 ... ... 0.013 0 0.013 396000 224.500 0.825 223.675 ... ... 0
0 ... ... 0.013 0 0.013 398000 226.500 0.825 225.675 ... ... 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.