DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 217.250
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 ... ... 108.350 4.475 112.825 104000 0.013 0 0.013 ... ... 0
0 ... ... 106.350 4.475 110.825 106000 0.013 0 0.013 ... ... 0
0 ... ... 104.350 4.475 108.825 108000 0.013 0 0.013 ... ... 0
0 ... ... 102.350 4.475 106.825 110000 0.013 0 0.013 ... ... 0
0 ... ... 100.350 4.475 104.825 112000 0.013 0 0.013 ... ... 0
0 ... ... 98.350 4.475 102.825 114000 0.013 0 0.013 ... ... 0
0 ... ... 96.350 4.475 100.825 116000 0.013 0 0.013 ... ... 0
0 ... ... 94.350 4.475 98.825 118000 0.013 0 0.013 ... ... 0
0 ... ... 92.350 4.475 96.825 120000 0.013 0 0.013 ... ... 0
0 ... ... 90.350 4.475 94.825 122000 0.013 0 0.013 ... ... 0
0 ... ... 88.350 4.475 92.825 124000 0.013 0 0.013 ... ... 0
0 ... ... 86.350 4.475 90.825 126000 0.013 0 0.013 ... ... 0
0 ... ... 84.350 4.475 88.825 128000 0.013 0 0.013 ... ... 0
0 ... ... 82.350 4.475 86.825 130000 0.013 0 0.013 ... ... 0
0 ... ... 80.350 4.475 84.825 132000 0.013 0 0.013 ... ... 11
0 ... ... 78.350 4.475 82.825 134000 0.013 0 0.013 ... ... 0
0 ... ... 76.350 4.475 80.825 136000 0.013 0 0.013 ... ... 0
0 ... ... 74.350 4.475 78.825 138000 0.013 0 0.013 ... ... 18
0 ... ... 72.350 4.475 76.825 140000 0.013 0 0.013 ... ... 0
0 ... ... 70.350 4.475 74.825 142000 0.025 0 0.025 ... ... 0
0 ... ... 68.350 4.475 72.825 144000 0.025 0 0.025 ... ... 0
0 ... ... 66.350 4.475 70.825 146000 0.025 0 0.025 ... ... 0
0 ... ... 64.350 4.475 68.825 148000 0.025 0 0.025 ... ... 4
0 ... ... 62.350 4.475 66.825 150000 0.025 0 0.025 ... ... 144
0 ... ... 60.350 4.475 64.825 152000 0.025 0 0.025 ... ... 12
0 ... ... 58.350 4.475 62.825 154000 0.025 0 0.025 ... ... 973
0 ... ... 57.350 4.475 61.825 155000 0.025 0 0.025 ... ... 0
0 ... ... 56.350 4.475 60.825 156000 0.025 0 0.025 ... ... 0
0 ... ... 55.350 4.475 59.825 157000 0.025 0 0.025 ... ... 121
0 ... ... 54.350 4.475 58.825 158000 0.025 0 0.025 ... ... 0
0 ... ... 53.350 4.475 57.825 159000 0.025 0 0.025 ... ... 0
0 ... ... 52.350 4.475 56.825 160000 0.025 0 0.025 ... ... 0
0 ... ... 51.350 4.475 55.825 161000 0.025 0 0.025 ... ... 15
0 ... ... 50.350 4.475 54.825 162000 0.025 0 0.025 ... ... 0
0 ... ... 49.350 4.475 53.825 163000 0.025 0 0.025 ... ... 0
0 ... ... 48.350 4.475 52.825 164000 0.025 0 0.025 ... ... 4
0 ... ... 47.350 4.475 51.825 165000 0.025 -0.025 0.050 ... ... 0
0 ... ... 46.350 4.475 50.825 166000 0.025 -0.025 0.050 ... ... 3
0 ... ... 45.350 4.475 49.825 167000 0.025 -0.025 0.050 ... ... 113
0 ... ... 44.350 4.475 48.825 168000 0.025 -0.025 0.050 ... ... 2
0 ... ... 43.350 4.475 47.825 169000 0.050 0 0.050 ... ... 12
0 ... ... 42.350 4.475 46.825 170000 0.050 0 0.050 ... ... 14
0 ... ... 41.350 4.475 45.825 171000 0.050 0 0.050 ... ... 0
0 ... ... 40.350 4.475 44.825 172000 0.050 0 0.050 ... ... 10
0 ... ... 39.350 4.475 43.825 173000 0.050 0 0.050 ... ... 0
0 ... ... 38.350 4.475 42.825 174000 0.050 0 0.050 ... ... 129
0 ... ... 37.350 4.475 41.825 175000 0.050 0 0.050 ... ... 156
0 ... ... 36.350 4.475 40.825 176000 0.050 0 0.050 ... ... 31
0 ... ... 35.375 4.450 39.825 177000 0.050 -0.025 0.075 ... ... 0
0 ... ... 34.375 4.450 38.825 178000 0.050 -0.025 0.075 ... ... 157
0 ... ... 33.375 4.450 37.825 179000 0.050 -0.025 0.075 ... ... 4
4 ... ... 32.400 4.450 36.850 180000 0.050 -0.050 0.100 ... ... 101
0 ... ... 31.400 4.450 35.850 181000 0.075 -0.025 0.100 ... ... 8
0 ... ... 30.400 4.450 34.850 182000 0.075 -0.025 0.100 0.075 0.075 38
0 ... ... 29.400 4.450 33.850 183000 0.075 -0.025 0.100 0.075 0.075 431
0 ... ... 28.425 4.425 32.850 184000 0.075 -0.050 0.125 ... ... 154
0 ... ... 27.425 4.425 31.850 185000 0.075 0 0.075 0.075 0.075 52
0 ... ... 26.425 4.450 30.875 186000 0.075 0 0.075 0.075 0.075 113
23 ... ... 25.450 4.425 29.875 187000 0.100 -0.050 0.150 ... ... 74
3 ... ... 24.450 4.425 28.875 188000 0.100 -0.050 0.150 ... ... 142
0 ... ... 23.475 4.425 27.900 189000 0.125 -0.050 0.175 0.100 0.100 167
12 ... ... 22.475 4.425 26.900 190000 0.125 -0.050 0.175 0.150 0.150 228
3 ... ... 21.500 4.425 25.925 191000 0.150 -0.050 0.200 0.150 0.150 234
16 ... ... 20.525 4.425 24.950 192000 0.150 -0.075 0.225 0.175 0.175 211
11 ... ... 19.550 4.400 23.950 193000 0.175 -0.075 0.250 0.200 0.200 887
1 ... ... 18.575 4.400 22.975 194000 0.200 -0.075 0.275 ... ... 329
2 ... ... 17.625 4.375 22 195000 0.200 -0.025 0.225 0.200 0.200 556
0 ... ... 16.650 4.375 21.025 196000 0.250 -0.100 0.350 0.275 0.275 188
4 ... ... 15.700 4.350 20.050 197000 0.275 -0.125 0.400 ... ... 133
0 ... ... 14.750 4.325 19.075 198000 0.300 -0.150 0.450 0.350 0.350 411
24 18.550 18.550 18.125 0.425 18.550 199000 0.325 -0.175 0.500 0.375 0.325 243
4 ... ... 12.900 4.250 17.150 200000 0.325 -0.050 0.375 0.325 0.325 1991
0 ... ... 12 4.200 16.200 201000 0.425 -0.250 0.675 0.475 0.400 177
112 ... ... 11.100 4.150 15.250 202000 0.400 -0.075 0.475 0.475 0.400 235
13 14 14 10.225 4.100 14.325 203000 0.500 -0.025 0.525 0.500 0.500 480
76 ... ... 9.375 4.025 13.400 204000 0.575 -0.025 0.600 0.600 0.550 453
5 ... ... 8.550 3.950 12.500 205000 0.675 -0.025 0.700 0.750 0.675 583
1512 ... ... 7.750 3.850 11.600 206000 0.725 -0.075 0.800 0.850 0.725 876
241 ... ... 6.975 3.750 10.725 207000 0.950 0.025 0.925 0.950 0.800 1186
269 9.575 8 6.250 3.650 9.900 208000 0.975 -0.100 1.075 1.100 0.925 568
360 9.500 8.975 9.075 -0.100 8.975 209000 1.200 -0.075 1.275 1.275 1.075 485
368 7.350 7.350 4.875 3.400 8.275 210000 1.400 -0.075 1.475 1.475 1.300 709
184 ... ... 4.250 3.250 7.500 211000 1.725 0.025 1.700 1.725 1.450 297
523 7.025 6.950 6.775 0.250 7.025 212000 2 0.025 1.975 2 1.675 1067
206 3.750 3.750 3.150 2.925 6.075 213000 2.025 -0.250 2.275 2.275 2.025 228
801 5.800 5.225 5.425 0.375 5.800 214000 2.875 0.275 2.600 2.875 2.350 1323
829 5 4.675 4.800 -0.125 4.675 215000 3.100 0.100 3 3.100 3.100 35
227 4.500 3.925 4.250 -0.075 4.175 216000 3.250 -0.175 3.425 3.700 3 306
391 4.225 3.900 3.725 0.175 3.900 217000 3.600 -0.300 3.900 3.600 3.450 26
445 3.800 2.925 3.225 0.100 3.325 218000 4.400 -2.550 6.950 5.025 4.900 24
326 2.800 2.800 2.800 0 2.800 219000 5.050 0.075 4.975 5.050 5.050 10
2060 2.600 2.175 2.400 0.125 2.525 220000 5.600 0.025 5.575 5.600 5.600 9
189 2.150 1.925 2.050 -0.025 2.025 221000 6.200 -0.025 6.225 6.200 6.200 0
319 1.975 1.650 1.750 -0.050 1.700 222000 6.900 -3.350 10.250 7 7 4
145 1.650 1.450 1.475 0.075 1.550 223000 7.650 -3.500 11.150 ... ... 0
205 1.550 1.175 1.250 0 1.250 224000 8.425 -3.625 12.050 ... ... 0
246 1.200 0.975 1.075 -0.025 1.050 225000 9.225 -3.775 13 ... ... 14
139 1.125 0.925 0.925 0.025 0.950 226000 10.075 -3.850 13.925 ... ... 0
297 0.825 0.775 0.775 0 0.775 227000 10.925 -3.950 14.875 ... ... 0
147 0.750 0.700 0.675 0.075 0.750 228000 11.825 -4.025 15.850 ... ... 14
101 0.650 0.650 0.575 0.075 0.650 229000 12.725 -4.075 16.800 ... ... 6
56 0.550 0.500 0.500 0.050 0.550 230000 13.650 -4.125 17.775 ... ... 11
42 0.250 0.250 0.150 0.300 0.450 231000 14.575 -4.175 18.750 ... ... 0
1 0.375 0.375 0.400 -0.025 0.375 232000 15.525 -4.225 19.750 ... ... 0
18 0.350 0.350 0.350 0 0.350 233000 17.050 0.575 16.475 17.050 17.050 0
12 ... ... 0.100 0.200 0.300 234000 17.425 -4.275 21.700 ... ... 0
102 0.250 0.250 0.100 0.175 0.275 235000 18.400 -4.300 22.700 ... ... 0
3 ... ... 0.075 0.150 0.225 236000 19.375 -4.325 23.700 ... ... 0
4 ... ... 0.075 0.125 0.200 237000 20.325 -4.350 24.675 ... ... 0
0 ... ... 0.050 0.125 0.175 238000 21.300 -4.375 25.675 ... ... 0
0 ... ... 0.050 0.100 0.150 239000 22.275 -4.400 26.675 ... ... 0
0 ... ... 0.050 0.075 0.125 240000 23.275 -4.400 27.675 ... ... 0
0 ... ... 0.050 0.075 0.125 241000 24.250 -4.400 28.650 ... ... 0
0 ... ... 0.050 0.050 0.100 242000 25.225 -4.425 29.650 ... ... 0
0 ... ... 0.050 0.025 0.075 243000 26.225 -4.425 30.650 ... ... 0
0 ... ... 0.025 0.050 0.075 244000 27.200 -4.450 31.650 ... ... 0
29 0.050 0.050 0.025 0.050 0.075 245000 28.200 -4.450 32.650 ... ... 0
0 ... ... 0.025 0.025 0.050 246000 29.200 -4.450 33.650 ... ... 0
0 ... ... 0.025 0.025 0.050 247000 30.200 -4.450 34.650 ... ... 0
0 ... ... 0.025 0.025 0.050 248000 31.175 -4.475 35.650 ... ... 0
0 ... ... 0.025 0.025 0.050 249000 32.175 -4.475 36.650 ... ... 0
0 ... ... 0.025 0.025 0.050 250000 33.175 -4.475 37.650 ... ... 0
0 ... ... 0.025 0.025 0.050 251000 34.175 -4.475 38.650 ... ... 0
0 ... ... 0.025 0.025 0.050 252000 35.175 -4.475 39.650 ... ... 0
0 ... ... 0.025 0.025 0.050 253000 36.175 -4.475 40.650 ... ... 0
0 ... ... 0.025 0.025 0.050 254000 37.175 -4.475 41.650 ... ... 0
0 ... ... 0.025 0.025 0.050 255000 38.175 -4.475 42.650 ... ... 0
0 ... ... 0.025 0.025 0.050 256000 39.175 -4.475 43.650 ... ... 0
0 ... ... 0.013 0.037 0.050 257000 40.175 -4.475 44.650 ... ... 0
0 ... ... 0.013 0.037 0.050 258000 41.175 -4.475 45.650 ... ... 0
0 ... ... 0.013 0.037 0.050 259000 42.175 -4.475 46.650 ... ... 0
0 ... ... 0.013 0.037 0.050 260000 43.175 -4.475 47.650 ... ... 0
0 ... ... 0.013 0.037 0.050 261000 44.175 -4.475 48.650 ... ... 0
0 ... ... 0.013 0.037 0.050 262000 45.175 -4.475 49.650 ... ... 0
0 ... ... 0.013 0.037 0.050 263000 46.175 -4.475 50.650 ... ... 0
0 ... ... 0.013 0.037 0.050 264000 47.175 -4.475 51.650 ... ... 0
0 ... ... 0.013 0.012 0.025 265000 48.175 -4.475 52.650 ... ... 0
0 ... ... 0.013 0.012 0.025 266000 49.175 -4.475 53.650 ... ... 0
0 ... ... ... ... ... 267000 ... ... ... ... ... 0
0 ... ... 0.013 0.012 0.025 268000 51.175 -4.475 55.650 ... ... 0
0 ... ... ... ... ... 269000 ... ... ... ... ... 0
0 ... ... 0.013 0.012 0.025 270000 53.175 -4.475 57.650 ... ... 0
0 ... ... ... ... ... 271000 ... ... ... ... ... 0
0 ... ... 0.013 0.012 0.025 272000 55.175 -4.475 59.650 ... ... 0
0 ... ... 0.013 0.012 0.025 274000 57.175 -4.475 61.650 ... ... 0
0 ... ... 0.013 0 0.013 276000 59.175 -4.475 63.650 ... ... 0
0 ... ... 0.013 0 0.013 278000 61.175 -4.475 65.650 ... ... 0
0 ... ... 0.013 0 0.013 280000 63.175 -4.475 67.650 ... ... 0
0 ... ... 0.013 0 0.013 282000 65.175 -4.475 69.650 ... ... 0
0 ... ... 0.013 0 0.013 284000 67.175 -4.475 71.650 ... ... 0
0 ... ... 0.013 0 0.013 286000 69.175 -4.475 73.650 ... ... 0
0 ... ... 0.013 0 0.013 288000 71.175 -4.475 75.650 ... ... 0
0 ... ... 0.013 0 0.013 290000 73.175 -4.475 77.650 ... ... 0
0 ... ... 0.013 0 0.013 292000 75.175 -4.475 79.650 ... ... 0
0 ... ... 0.013 0 0.013 294000 77.175 -4.475 81.650 ... ... 0
0 ... ... 0.013 0 0.013 296000 79.175 -4.475 83.650 ... ... 0
0 ... ... 0.013 0 0.013 298000 81.175 -4.475 85.650 ... ... 0
0 ... ... 0.013 0 0.013 300000 83.175 -4.475 87.650 ... ... 0
0 ... ... 0.013 0 0.013 302000 85.175 -4.475 89.650 ... ... 0
0 ... ... 0.013 0 0.013 304000 87.175 -4.475 91.650 ... ... 0
0 ... ... 0.013 0 0.013 306000 89.175 -4.475 93.650 ... ... 0
0 ... ... 0.013 0 0.013 308000 91.175 -4.475 95.650 ... ... 0
0 ... ... 0.013 0 0.013 310000 93.175 -4.475 97.650 ... ... 0
0 ... ... 0.013 0 0.013 312000 95.175 -4.475 99.650 ... ... 0
0 ... ... 0.013 0 0.013 314000 97.175 -4.475 101.650 ... ... 0
0 ... ... 0.013 0 0.013 316000 99.175 -4.475 103.650 ... ... 0
0 ... ... 0.013 0 0.013 318000 101.175 -4.475 105.650 ... ... 1
0 ... ... ... ... ... 320000 ... ... ... ... ... 0
0 ... ... ... ... ... 322000 ... ... ... ... ... 0
0 ... ... ... ... ... 324000 ... ... ... ... ... 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.