DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.025
Expiration Date: 07/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 114.200 -0.175 114.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 112.200 -0.175 112.025 106000 0.013 0 0.013 ... ... 0
0 ... ... 110.200 -0.175 110.025 108000 0.013 0 0.013 ... ... 0
0 ... ... 108.200 -0.175 108.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 106.200 -0.175 106.025 112000 0.013 0 0.013 ... ... 0
0 ... ... 104.200 -0.175 104.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 102.200 -0.175 102.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 100.200 -0.175 100.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 98.200 -0.175 98.025 120000 0.013 0 0.013 ... ... 0
0 ... ... 96.200 -0.175 96.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 94.200 -0.175 94.025 124000 0.013 0 0.013 ... ... 0
0 ... ... 92.200 -0.175 92.025 126000 0.013 0 0.013 ... ... 0
0 ... ... 90.200 -0.175 90.025 128000 0.013 0 0.013 ... ... 0
0 ... ... 88.200 -0.175 88.025 130000 0.013 0 0.013 ... ... 0
0 ... ... 86.200 -0.175 86.025 132000 0.013 0 0.013 ... ... 11
0 ... ... 84.200 -0.175 84.025 134000 0.013 0 0.013 ... ... 0
0 ... ... 82.200 -0.175 82.025 136000 0.013 0 0.013 ... ... 0
0 ... ... 80.200 -0.175 80.025 138000 0.013 0 0.013 ... ... 18
0 ... ... 78.200 -0.175 78.025 140000 0.013 0 0.013 ... ... 0
0 ... ... 76.200 -0.175 76.025 142000 0.013 0 0.013 ... ... 0
0 ... ... 74.200 -0.175 74.025 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 72.200 -0.175 72.025 146000 0.013 -0.012 0.025 ... ... 0
0 ... ... 70.200 -0.175 70.025 148000 0.013 -0.012 0.025 ... ... 4
0 ... ... 68.200 -0.175 68.025 150000 0.013 -0.012 0.025 ... ... 144
0 ... ... 66.200 -0.175 66.025 152000 0.013 -0.012 0.025 ... ... 12
0 ... ... 64.200 -0.175 64.025 154000 0.013 -0.012 0.025 ... ... 973
0 ... ... 63.200 -0.175 63.025 155000 0.013 -0.012 0.025 ... ... 0
0 ... ... 62.200 -0.175 62.025 156000 0.013 -0.012 0.025 ... ... 0
0 ... ... 61.200 -0.175 61.025 157000 0.013 -0.012 0.025 ... ... 121
0 ... ... 60.200 -0.175 60.025 158000 0.013 -0.012 0.025 ... ... 0
0 ... ... 59.200 -0.175 59.025 159000 0.013 -0.012 0.025 ... ... 0
0 ... ... 58.200 -0.175 58.025 160000 0.013 -0.012 0.025 ... ... 0
0 ... ... 57.200 -0.175 57.025 161000 0.013 -0.012 0.025 ... ... 15
0 ... ... 56.200 -0.175 56.025 162000 0.013 -0.012 0.025 ... ... 5
0 ... ... 55.200 -0.175 55.025 163000 0.025 0 0.025 ... ... 0
0 ... ... 54.200 -0.175 54.025 164000 0.025 0 0.025 ... ... 13
0 ... ... 53.200 -0.175 53.025 165000 0.025 0 0.025 ... ... 1
0 ... ... 52.200 -0.175 52.025 166000 0.025 0 0.025 ... ... 3
0 ... ... 51.200 -0.175 51.025 167000 0.025 0 0.025 ... ... 113
0 ... ... 50.200 -0.175 50.025 168000 0.025 0 0.025 ... ... 2
0 ... ... 49.200 -0.175 49.025 169000 0.025 0 0.025 ... ... 12
0 ... ... 48.200 -0.175 48.025 170000 0.025 0 0.025 ... ... 14
0 ... ... 47.200 -0.175 47.025 171000 0.025 0 0.025 ... ... 0
0 ... ... 46.200 -0.175 46.025 172000 0.025 0 0.025 ... ... 11
0 ... ... 45.200 -0.175 45.025 173000 0.025 0 0.025 ... ... 0
0 ... ... 44.200 -0.175 44.025 174000 0.025 0 0.025 ... ... 129
0 ... ... 43.200 -0.175 43.025 175000 0.025 0 0.025 ... ... 156
0 ... ... 42.200 -0.175 42.025 176000 0.025 -0.025 0.050 ... ... 31
0 ... ... 41.200 -0.175 41.025 177000 0.025 -0.025 0.050 ... ... 0
0 ... ... 40.200 -0.175 40.025 178000 0.025 -0.025 0.050 ... ... 157
0 ... ... 39.200 -0.175 39.025 179000 0.025 -0.025 0.050 ... ... 4
0 ... ... 38.200 -0.175 38.025 180000 0.025 -0.025 0.050 ... ... 101
0 ... ... 37.200 -0.175 37.025 181000 0.025 -0.025 0.050 ... ... 8
0 ... ... 36.200 -0.175 36.025 182000 0.050 0 0.050 ... ... 48
0 ... ... 35.225 -0.200 35.025 183000 0.050 0 0.050 ... ... 431
0 ... ... 34.225 -0.200 34.025 184000 0.050 0 0.050 0.050 0.050 154
0 ... ... 33.225 -0.175 33.050 185000 0.050 0 0.050 ... ... 158
0 ... ... 32.225 -0.175 32.050 186000 0.050 0 0.050 ... ... 115
23 ... ... 31.225 -0.175 31.050 187000 0.050 0 0.050 ... ... 74
3 ... ... 30.225 -0.175 30.050 188000 0.050 0 0.050 ... ... 159
0 ... ... 29.225 -0.175 29.050 189000 0.075 0 0.075 ... ... 167
12 ... ... 28.250 -0.200 28.050 190000 0.075 0 0.075 0.075 0.075 138
1 ... ... 27.250 -0.175 27.075 191000 0.075 -0.025 0.100 ... ... 458
16 ... ... 26.275 -0.200 26.075 192000 0.075 -0.025 0.100 ... ... 227
11 ... ... 25.275 -0.200 25.075 193000 0.100 -0.025 0.125 ... ... 887
1 ... ... 24.275 -0.175 24.100 194000 0.100 -0.025 0.125 0.125 0.100 327
2 ... ... 23.300 -0.200 23.100 195000 0.125 0 0.125 ... ... 783
0 ... ... 22.300 -0.175 22.125 196000 0.125 0 0.125 ... ... 190
4 ... ... 21.325 -0.175 21.150 197000 0.150 0 0.150 0.175 0.150 194
0 ... ... 20.350 -0.175 20.175 198000 0.175 0 0.175 0.200 0.200 387
34 ... ... 19.375 -0.175 19.200 199000 0.200 0 0.200 0.250 0.200 258
4 ... ... 18.400 -0.175 18.225 200000 0.225 0 0.225 0.275 0.225 2813
29 16.300 16.300 17.450 -0.200 17.250 201000 0.275 0 0.275 0.325 0.325 147
109 16.725 16.725 16.500 -0.200 16.300 202000 0.300 -0.025 0.325 ... ... 278
3 ... ... 15.550 -0.200 15.350 203000 0.350 -0.025 0.375 ... ... 485
72 ... ... 14.600 -0.200 14.400 204000 0.425 0 0.425 0.500 0.500 480
11 13.625 13.625 13.675 -0.200 13.475 205000 0.475 -0.025 0.500 0.650 0.525 682
1511 11.100 11.100 12.750 -0.175 12.575 206000 0.575 0 0.575 0.700 0.700 821
170 ... ... 11.850 -0.175 11.675 207000 0.675 0 0.675 0.650 0.650 966
219 ... ... 10.975 -0.200 10.775 208000 0.775 -0.025 0.800 0.950 0.750 674
303 9.225 9.225 10.125 -0.200 9.925 209000 0.925 0 0.925 1.150 0.875 757
273 8.950 8.450 9.275 -0.200 9.075 210000 1.075 -0.025 1.100 1.400 0.975 1949
240 ... ... 8.475 -0.200 8.275 211000 1.250 -0.050 1.300 1.350 1.200 485
490 ... ... 7.700 -0.225 7.475 212000 1.475 -0.025 1.500 1.800 1.550 1276
149 6.700 5.775 6.950 -0.225 6.725 213000 1.725 -0.025 1.750 2.100 1.950 782
801 5.475 5.475 6.225 -0.200 6.025 214000 2 -0.025 2.025 2.550 2.225 1438
781 5.625 4.775 5.550 -0.200 5.350 215000 2.350 0 2.350 3.125 2.075 925
664 5.075 3.725 4.925 -0.175 4.750 216000 2.725 0 2.725 3.200 3.125 575
550 4.300 3.375 4.325 -0.150 4.175 217000 3.150 0 3.150 4.100 3.025 641
1037 3.925 3.175 3.800 -0.150 3.650 218000 3.625 0.025 3.600 4.125 3.600 345
994 3.150 2.625 3.300 -0.150 3.150 219000 4.125 0.025 4.100 4.650 4.175 308
3171 3.050 2 2.875 -0.150 2.725 220000 4.700 0.025 4.675 5.250 4.850 61
519 2.525 1.825 2.475 -0.150 2.325 221000 5.300 0.025 5.275 5.725 4.950 29
534 2.225 1.700 2.125 -0.150 1.975 222000 5.950 0.025 5.925 6.025 5.700 18
610 1.850 1.750 1.825 -0.125 1.700 223000 6.650 0.025 6.625 ... ... 18
420 1.350 1.350 1.575 -0.125 1.450 224000 7.400 0.050 7.350 ... ... 0
595 1.375 1.050 1.325 -0.100 1.225 225000 8.200 0.075 8.125 8.725 8.725 14
272 1 1 1.150 -0.100 1.050 226000 9 0.075 8.925 9.650 9.650 3
1461 0.850 0.700 0.975 -0.075 0.900 227000 9.850 0.100 9.750 10.575 10.575 8
470 0.825 0.600 0.850 -0.075 0.775 228000 10.725 0.100 10.625 ... ... 14
139 0.525 0.525 0.725 -0.050 0.675 229000 11.625 0.125 11.500 12.900 12.900 19
241 0.650 0.575 0.625 -0.050 0.575 230000 12.525 0.125 12.400 ... ... 11
69 0.400 0.400 0.550 -0.050 0.500 231000 13.450 0.125 13.325 ... ... 1
58 0.450 0.450 0.475 -0.025 0.450 232000 14.400 0.150 14.250 15 14.500 12
389 0.400 0.400 0.425 -0.025 0.400 233000 15.350 0.175 15.175 ... ... 23
13 0.375 0.375 0.375 -0.025 0.350 234000 16.300 0.175 16.125 ... ... 1
184 0.325 0.300 0.325 0 0.325 235000 17.250 0.150 17.100 ... ... 0
1605 0.275 0.275 0.275 0 0.275 236000 18.225 0.175 18.050 17.875 17.875 13
39 ... ... 0.250 0 0.250 237000 19.200 0.175 19.025 ... ... 0
7 0.225 0.225 0.225 0 0.225 238000 20.175 0.175 20 ... ... 1
17 ... ... 0.200 0.025 0.225 239000 21.150 0.175 20.975 ... ... 11
43 0.200 0.175 0.175 0.025 0.200 240000 22.125 0.175 21.950 ... ... 8
187 ... ... 0.150 0.025 0.175 241000 23.125 0.200 22.925 ... ... 0
9 0.175 0.175 0.150 0.025 0.175 242000 24.100 0.200 23.900 ... ... 0
0 ... ... 0.125 0.025 0.150 243000 25.100 0.200 24.900 ... ... 0
0 ... ... 0.125 0.025 0.150 244000 26.075 0.200 25.875 ... ... 0
39 ... ... 0.100 0.025 0.125 245000 27.075 0.200 26.875 ... ... 3
8 ... ... 0.100 0.025 0.125 246000 28.050 0.200 27.850 ... ... 0
0 ... ... 0.075 0.050 0.125 247000 29.050 0.200 28.850 ... ... 0
0 ... ... 0.075 0.025 0.100 248000 30.050 0.200 29.850 ... ... 0
21 ... ... 0.075 0.025 0.100 249000 31.025 0.200 30.825 ... ... 0
10 0.075 0.075 0.075 0.025 0.100 250000 32.025 0.200 31.825 ... ... 0
131 0.100 0.100 0.075 0.025 0.100 251000 33.025 0.200 32.825 ... ... 0
0 ... ... 0.075 0.025 0.100 252000 34.025 0.200 33.825 ... ... 0
0 ... ... 0.075 0 0.075 253000 35.025 0.200 34.825 ... ... 0
0 ... ... 0.050 0.025 0.075 254000 36 0.175 35.825 ... ... 0
0 ... ... 0.050 0.025 0.075 255000 37 0.175 36.825 ... ... 0
10 0.050 0.050 0.050 0.025 0.075 256000 38 0.175 37.825 ... ... 0
0 ... ... 0.050 0.025 0.075 257000 39 0.175 38.825 ... ... 0
0 ... ... 0.050 0 0.050 258000 40 0.200 39.800 ... ... 0
0 ... ... 0.050 0 0.050 259000 41 0.200 40.800 ... ... 0
0 ... ... 0.050 0 0.050 260000 41.975 0.175 41.800 ... ... 0
0 ... ... 0.050 0 0.050 261000 42.975 0.175 42.800 ... ... 0
0 ... ... 0.050 0 0.050 262000 43.975 0.175 43.800 ... ... 0
0 ... ... 0.025 0.025 0.050 263000 44.975 0.175 44.800 ... ... 0
0 ... ... 0.025 0.025 0.050 264000 45.975 0.175 45.800 ... ... 0
0 ... ... 0.025 0.025 0.050 265000 46.975 0.175 46.800 ... ... 0
7 0.050 0.050 0.025 0 0.025 266000 47.975 0.175 47.800 ... ... 0
0 ... ... 0.025 0 0.025 267000 48.975 0.175 48.800 ... ... 0
0 ... ... 0.025 0 0.025 268000 49.975 0.175 49.800 ... ... 0
0 ... ... 0.025 0 0.025 269000 50.975 0.175 50.800 ... ... 0
0 ... ... 0.025 0 0.025 270000 51.975 0.175 51.800 ... ... 0
0 ... ... 0.025 0 0.025 271000 52.975 0.175 52.800 ... ... 0
0 ... ... 0.025 0 0.025 272000 53.975 0.175 53.800 ... ... 0
0 ... ... 0.025 0 0.025 273000 54.975 0.175 54.800 ... ... 0
0 ... ... 0.025 0 0.025 274000 55.975 0.175 55.800 ... ... 0
0 ... ... 0.025 0 0.025 276000 57.975 0.175 57.800 ... ... 0
0 ... ... 0.025 0 0.025 278000 59.975 0.175 59.800 ... ... 0
0 ... ... 0.025 0 0.025 280000 61.975 0.175 61.800 ... ... 0
0 ... ... 0.013 0 0.013 282000 63.975 0.175 63.800 ... ... 0
0 ... ... 0.013 0 0.013 284000 65.975 0.175 65.800 ... ... 0
0 ... ... 0.013 0 0.013 286000 67.975 0.175 67.800 ... ... 0
0 ... ... 0.013 0 0.013 288000 69.975 0.175 69.800 ... ... 0
0 ... ... 0.013 0 0.013 290000 71.975 0.175 71.800 ... ... 0
0 ... ... 0.013 0 0.013 292000 73.975 0.175 73.800 ... ... 0
0 ... ... 0.013 0 0.013 294000 75.975 0.175 75.800 ... ... 0
0 ... ... 0.013 0 0.013 296000 77.975 0.175 77.800 ... ... 0
0 ... ... 0.013 0 0.013 298000 79.975 0.175 79.800 ... ... 0
0 ... ... 0.013 0 0.013 300000 81.975 0.175 81.800 ... ... 0
0 ... ... 0.013 0 0.013 302000 83.975 0.175 83.800 ... ... 0
0 ... ... 0.013 0 0.013 304000 85.975 0.175 85.800 ... ... 0
0 ... ... 0.013 0 0.013 306000 87.975 0.175 87.800 ... ... 0
0 ... ... 0.013 0 0.013 308000 89.975 0.175 89.800 ... ... 0
0 ... ... 0.013 0 0.013 310000 91.975 0.175 91.800 ... ... 0
0 ... ... 0.013 0 0.013 312000 93.975 0.175 93.800 ... ... 0
0 ... ... 0.013 0 0.013 314000 95.975 0.175 95.800 ... ... 0
0 ... ... 0.013 0 0.013 316000 97.975 0.175 97.800 ... ... 0
0 ... ... 0.013 0 0.013 318000 99.975 0.175 99.800 ... ... 1
0 ... ... 0.013 0 0.013 320000 101.975 0.175 101.800 ... ... 0
0 ... ... 0.013 0 0.013 322000 103.975 0.175 103.800 ... ... 0
0 ... ... 0.013 0 0.013 324000 105.975 0.175 105.800 ... ... 0
0 ... ... 0.013 0 0.013 326000 107.975 0.175 107.800 ... ... 0
0 ... ... 0.013 0 0.013 328000 109.975 0.175 109.800 ... ... 0
0 ... ... 0.013 0 0.013 330000 111.975 0.175 111.800 ... ... 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.