DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.575
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 112.450 0.125 112.575 92000 0.050 0 0.050 ... ... 0
0 ... ... 110.450 0.125 110.575 94000 0.050 0 0.050 ... ... 0
0 ... ... 108.450 0.125 108.575 96000 0.075 0.025 0.050 ... ... 0
0 ... ... 106.450 0.125 106.575 98000 0.075 0 0.075 ... ... 0
0 ... ... 104.450 0.125 104.575 100000 0.075 0 0.075 ... ... 0
0 ... ... 102.450 0.125 102.575 102000 0.100 0.025 0.075 ... ... 0
0 ... ... 100.450 0.125 100.575 104000 0.100 0 0.100 ... ... 0
0 ... ... 98.450 0.125 98.575 106000 0.100 0 0.100 ... ... 0
0 ... ... 96.450 0.125 96.575 108000 0.125 0.025 0.100 ... ... 0
0 ... ... 94.450 0.125 94.575 110000 0.125 0 0.125 ... ... 0
0 ... ... 92.450 0.125 92.575 112000 0.125 0 0.125 ... ... 0
0 ... ... 90.450 0.125 90.575 114000 0.150 0 0.150 ... ... 0
0 ... ... 88.450 0.125 88.575 116000 0.175 0.025 0.150 ... ... 0
0 ... ... 86.450 0.125 86.575 118000 0.175 0 0.175 ... ... 0
0 ... ... 84.450 0.125 84.575 120000 0.200 0.025 0.175 ... ... 0
0 ... ... 82.450 0.125 82.575 122000 0.225 0.025 0.200 ... ... 0
0 ... ... 80.450 0.125 80.575 124000 0.225 0 0.225 ... ... 0
0 ... ... 78.450 0.125 78.575 126000 0.250 0 0.250 ... ... 0
0 ... ... 76.450 0.125 76.575 128000 0.275 0 0.275 ... ... 0
0 ... ... 74.450 0.125 74.575 130000 0.300 0 0.300 ... ... 0
0 ... ... 72.450 0.125 72.575 132000 0.350 0.025 0.325 ... ... 0
0 ... ... 70.450 0.125 70.575 134000 0.375 0.025 0.350 ... ... 0
0 ... ... 68.450 0.125 68.575 136000 0.425 0.025 0.400 ... ... 0
0 ... ... 66.450 0.125 66.575 138000 0.475 0.050 0.425 ... ... 0
0 ... ... 64.450 0.125 64.575 140000 0.525 0.050 0.475 ... ... 0
0 ... ... 62.450 0.125 62.575 142000 0.575 0.050 0.525 ... ... 0
0 ... ... 60.450 0.150 60.600 144000 0.625 0.050 0.575 ... ... 0
0 ... ... 58.475 0.150 58.625 146000 0.700 0.075 0.625 ... ... 0
0 ... ... 56.500 0.150 56.650 148000 0.775 0.075 0.700 ... ... 0
0 ... ... 54.550 0.150 54.700 150000 0.850 0.075 0.775 ... ... 0
0 ... ... 52.600 0.175 52.775 152000 0.925 0.075 0.850 ... ... 0
0 ... ... 50.650 0.200 50.850 154000 1.025 0.075 0.950 ... ... 0
0 ... ... 48.750 0.175 48.925 156000 1.125 0.075 1.050 ... ... 0
0 ... ... 46.850 0.175 47.025 158000 1.225 0.075 1.150 ... ... 0
0 ... ... 44.975 0.175 45.150 160000 1.350 0.075 1.275 ... ... 0
0 ... ... 43.100 0.175 43.275 162000 1.475 0.075 1.400 ... ... 0
0 ... ... 41.250 0.200 41.450 164000 1.625 0.075 1.550 ... ... 0
0 ... ... 39.425 0.200 39.625 166000 1.800 0.075 1.725 ... ... 0
0 ... ... 37.625 0.200 37.825 168000 1.975 0.075 1.900 ... ... 0
0 ... ... 35.850 0.200 36.050 170000 2.200 0.100 2.100 ... ... 0
0 ... ... 34.100 0.200 34.300 172000 2.425 0.100 2.325 ... ... 0
0 ... ... 32.375 0.200 32.575 174000 2.675 0.100 2.575 ... ... 7
0 ... ... 30.675 0.225 30.900 176000 2.975 0.125 2.850 ... ... 0
0 ... ... 29 0.250 29.250 178000 3.275 0.100 3.175 ... ... 0
0 ... ... 27.375 0.250 27.625 180000 3.625 0.125 3.500 ... ... 0
0 ... ... 25.800 0.250 26.050 182000 4.025 0.150 3.875 ... ... 0
0 ... ... 24.250 0.250 24.500 184000 4.425 0.125 4.300 4.250 4.250 5
0 ... ... 22.750 0.250 23 186000 4.875 0.100 4.775 ... ... 0
0 ... ... 21.300 0.225 21.525 188000 5.375 0.100 5.275 ... ... 1
0 ... ... 19.900 0.200 20.100 190000 5.900 0.075 5.825 ... ... 0
0 ... ... 18.550 0.175 18.725 192000 6.475 0.050 6.425 ... ... 0
0 ... ... 17.225 0.150 17.375 194000 7.075 0.025 7.050 ... ... 0
0 ... ... 15.950 0.125 16.075 196000 7.725 0 7.725 ... ... 25
0 ... ... 14.675 0.175 14.850 198000 8.425 0.025 8.400 8.650 8.650 2
0 ... ... 13.425 0.225 13.650 200000 9.175 0.075 9.100 8.950 8.950 12
0 ... ... 12.200 0.300 12.500 202000 9.975 0.150 9.825 ... ... 0
0 ... ... 11.050 0.350 11.400 204000 10.825 0.225 10.600 ... ... 0
25 ... ... 9.925 0.425 10.350 206000 11.725 0.275 11.450 ... ... 0
0 ... ... 8.900 0.450 9.350 208000 12.675 0.300 12.375 ... ... 0
0 ... ... 7.950 0.450 8.400 210000 13.700 0.350 13.350 ... ... 0
0 ... ... 7.075 0.450 7.525 212000 14.775 0.350 14.425 ... ... 0
0 ... ... 6.275 0.450 6.725 214000 15.900 0.325 15.575 ... ... 0
0 ... ... 5.525 0.450 5.975 216000 17.100 0.300 16.800 ... ... 0
0 ... ... 4.875 0.400 5.275 218000 18.375 0.300 18.075 ... ... 0
0 ... ... 4.275 0.400 4.675 220000 19.700 0.250 19.450 ... ... 0
1 ... ... 3.750 0.350 4.100 222000 21.100 0.225 20.875 ... ... 0
7 ... ... 3.275 0.325 3.600 224000 22.575 0.225 22.350 ... ... 0
1 2.800 2.800 2.850 0.325 3.175 226000 24.075 0.175 23.900 ... ... 0
0 ... ... 2.500 0.275 2.775 228000 25.675 0.175 25.500 ... ... 0
0 ... ... 2.175 0.275 2.450 230000 27.300 0.125 27.175 ... ... 0
0 ... ... 1.900 0.250 2.150 232000 29 0.125 28.875 ... ... 0
0 ... ... 1.650 0.250 1.900 234000 30.725 0.125 30.600 ... ... 0
0 ... ... 1.450 0.250 1.700 236000 32.475 0.100 32.375 ... ... 0
0 ... ... 1.275 0.225 1.500 238000 34.275 0.075 34.200 ... ... 0
0 ... ... 1.125 0.200 1.325 240000 36.100 0.050 36.050 ... ... 0
0 ... ... 1 0.175 1.175 242000 37.950 0.025 37.925 ... ... 0
0 ... ... 0.875 0.175 1.050 244000 39.825 0.025 39.800 ... ... 0
0 ... ... 0.775 0.175 0.950 246000 41.725 0 41.725 ... ... 0
0 ... ... 0.700 0.150 0.850 248000 43.625 -0.025 43.650 ... ... 0
0 ... ... 0.625 0.125 0.750 250000 45.550 -0.075 45.625 ... ... 0
0 ... ... 0.575 0.100 0.675 252000 47.500 -0.075 47.575 ... ... 0
0 ... ... 0.500 0.100 0.600 254000 49.450 -0.100 49.550 ... ... 0
0 ... ... 0.475 0.075 0.550 256000 51.425 -0.125 51.550 ... ... 0
0 ... ... 0.425 0.050 0.475 258000 53.425 -0.125 53.550 ... ... 0
0 ... ... 0.375 0.050 0.425 260000 55.425 -0.125 55.550 ... ... 0
0 ... ... 0.350 0.050 0.400 262000 57.425 -0.125 57.550 ... ... 0
0 ... ... 0.325 0.025 0.350 264000 59.425 -0.125 59.550 ... ... 0
0 ... ... 0.300 0.025 0.325 266000 61.425 -0.125 61.550 ... ... 0
0 ... ... 0.275 0.025 0.300 268000 63.425 -0.125 63.550 ... ... 0
0 ... ... 0.250 0.025 0.275 270000 65.425 -0.125 65.550 ... ... 0
0 ... ... 0.225 0.025 0.250 272000 67.425 -0.125 67.550 ... ... 0
0 ... ... 0.225 0 0.225 274000 69.425 -0.125 69.550 ... ... 0
0 ... ... 0.200 0.025 0.225 276000 71.425 -0.125 71.550 ... ... 0
0 ... ... 0.175 0.025 0.200 278000 73.425 -0.125 73.550 ... ... 0
0 ... ... 0.175 0.025 0.200 280000 75.425 -0.125 75.550 ... ... 0
0 ... ... 0.150 0.025 0.175 282000 77.425 -0.125 77.550 ... ... 0
0 ... ... 0.150 0.025 0.175 284000 79.425 -0.125 79.550 ... ... 0
0 ... ... 0.150 0.025 0.175 286000 81.425 -0.125 81.550 ... ... 0
0 ... ... 0.150 0 0.150 288000 83.425 -0.125 83.550 ... ... 0
0 ... ... 0.150 0 0.150 290000 85.425 -0.125 85.550 ... ... 0
0 ... ... 0.125 0.025 0.150 292000 87.425 -0.125 87.550 ... ... 0
0 ... ... 0.125 0.025 0.150 294000 89.425 -0.125 89.550 ... ... 0
0 ... ... 0.125 0.025 0.150 296000 91.425 -0.125 91.550 ... ... 0
0 ... ... 0.125 0.025 0.150 298000 93.425 -0.125 93.550 ... ... 0
0 ... ... 0.125 0.025 0.150 300000 95.425 -0.125 95.550 ... ... 0
0 ... ... 0.125 0 0.125 302000 97.425 -0.125 97.550 ... ... 0
0 ... ... ... ... 0.125 304000 99.425 ... ... ... ... 0
0 ... ... ... ... 0.125 306000 101.425 ... ... ... ... 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.