DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 203.750
Expiration Date: 05/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 106.075 -0.325 105.750 98000 0.013 0 0.013 ... ... 0
0 ... ... 104.075 -0.325 103.750 100000 0.013 0 0.013 ... ... 0
0 ... ... 102.075 -0.325 101.750 102000 0.013 0 0.013 ... ... 0
0 ... ... 100.075 -0.325 99.750 104000 0.013 0 0.013 ... ... 0
0 ... ... 98.075 -0.325 97.750 106000 0.013 0 0.013 ... ... 0
0 ... ... 96.075 -0.325 95.750 108000 0.013 0 0.013 ... ... 0
0 ... ... 94.075 -0.325 93.750 110000 0.013 0 0.013 ... ... 0
0 ... ... 92.075 -0.325 91.750 112000 0.013 0 0.013 ... ... 0
0 ... ... 90.075 -0.325 89.750 114000 0.013 0 0.013 ... ... 0
0 ... ... 88.075 -0.325 87.750 116000 0.013 0 0.013 ... ... 0
0 ... ... 86.075 -0.325 85.750 118000 0.013 0 0.013 ... ... 0
0 ... ... 84.075 -0.325 83.750 120000 0.013 0 0.013 ... ... 0
0 ... ... 82.075 -0.325 81.750 122000 0.013 0 0.013 ... ... 0
0 ... ... 80.075 -0.325 79.750 124000 0.013 0 0.013 ... ... 0
0 ... ... 78.075 -0.325 77.750 126000 0.013 0 0.013 ... ... 0
0 ... ... 76.075 -0.325 75.750 128000 0.013 0 0.013 ... ... 0
0 ... ... 74.075 -0.325 73.750 130000 0.013 0 0.013 ... ... 0
0 ... ... 72.075 -0.325 71.750 132000 0.013 0 0.013 ... ... 0
0 ... ... 70.075 -0.325 69.750 134000 0.013 0 0.013 ... ... 0
0 ... ... 68.075 -0.325 67.750 136000 0.013 0 0.013 ... ... 0
0 ... ... 66.075 -0.325 65.750 138000 0.013 0 0.013 ... ... 0
0 ... ... 64.075 -0.325 63.750 140000 0.013 0 0.013 ... ... 0
0 ... ... 62.075 -0.325 61.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 60.075 -0.325 59.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 58.075 -0.325 57.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 57.075 -0.325 56.750 147000 0.013 0 0.013 ... ... 13
0 ... ... 56.075 -0.325 55.750 148000 0.013 0 0.013 ... ... 0
0 ... ... 55.075 -0.325 54.750 149000 0.013 0 0.013 ... ... 50
0 ... ... 54.075 -0.325 53.750 150000 0.013 0 0.013 ... ... 495
0 ... ... 53.075 -0.325 52.750 151000 0.013 0 0.013 ... ... 50
0 ... ... 52.075 -0.325 51.750 152000 0.013 0 0.013 ... ... 36
0 ... ... 51.075 -0.325 50.750 153000 0.013 0 0.013 ... ... 500
0 ... ... 50.075 -0.325 49.750 154000 0.013 0 0.013 ... ... 816
0 ... ... 49.075 -0.325 48.750 155000 0.013 0 0.013 ... ... 737
0 ... ... 48.075 -0.325 47.750 156000 0.013 0 0.013 ... ... 0
0 ... ... 47.075 -0.325 46.750 157000 0.013 0 0.013 ... ... 0
0 ... ... 46.075 -0.325 45.750 158000 0.013 0 0.013 ... ... 0
0 ... ... 45.075 -0.325 44.750 159000 0.013 0 0.013 ... ... 0
0 ... ... 44.075 -0.325 43.750 160000 0.013 0 0.013 ... ... 0
0 ... ... 43.075 -0.325 42.750 161000 0.013 0 0.013 ... ... 150
0 ... ... 42.075 -0.325 41.750 162000 0.013 0 0.013 ... ... 1
0 ... ... 41.075 -0.325 40.750 163000 0.013 0 0.013 ... ... 0
0 ... ... 40.075 -0.325 39.750 164000 0.013 0 0.013 ... ... 8
0 ... ... 39.075 -0.325 38.750 165000 0.013 0 0.013 ... ... 217
0 ... ... 38.075 -0.325 37.750 166000 0.013 0 0.013 ... ... 51
0 ... ... 37.075 -0.325 36.750 167000 0.013 0 0.013 ... ... 64
4 ... ... 36.075 -0.325 35.750 168000 0.013 -0.012 0.025 ... ... 0
0 ... ... 35.075 -0.325 34.750 169000 0.013 -0.012 0.025 ... ... 19
0 ... ... 34.075 -0.325 33.750 170000 0.013 -0.012 0.025 ... ... 59
0 ... ... 33.075 -0.325 32.750 171000 0.025 0 0.025 ... ... 78
0 ... ... 32.075 -0.325 31.750 172000 0.025 0 0.025 ... ... 248
0 ... ... 31.075 -0.325 30.750 173000 0.025 0 0.025 ... ... 614
11 ... ... 30.075 -0.325 29.750 174000 0.025 0 0.025 ... ... 243
8 ... ... 29.075 -0.325 28.750 175000 0.025 0 0.025 ... ... 107
0 ... ... 28.075 -0.325 27.750 176000 0.025 0 0.025 ... ... 36
19 ... ... 27.100 -0.350 26.750 177000 0.025 0 0.025 ... ... 49
0 ... ... 26.100 -0.325 25.775 178000 0.025 0 0.025 ... ... 73
10 ... ... 25.100 -0.325 24.775 179000 0.025 -0.025 0.050 ... ... 32
37 ... ... 24.100 -0.325 23.775 180000 0.025 -0.025 0.050 ... ... 473
60 ... ... 23.100 -0.325 22.775 181000 0.050 0 0.050 ... ... 60
0 ... ... 22.100 -0.325 21.775 182000 0.050 0 0.050 ... ... 130
14 ... ... 21.125 -0.350 20.775 183000 0.050 0 0.050 ... ... 168
0 ... ... 20.125 -0.325 19.800 184000 0.050 -0.025 0.075 ... ... 128
0 ... ... 19.125 -0.325 18.800 185000 0.050 -0.025 0.075 ... ... 242
15 ... ... 18.150 -0.350 17.800 186000 0.075 0 0.075 ... ... 324
0 ... ... 17.150 -0.325 16.825 187000 0.075 -0.025 0.100 ... ... 299
14 ... ... 16.175 -0.350 15.825 188000 0.100 0 0.100 0.100 0.100 506
7 ... ... 15.175 -0.325 14.850 189000 0.100 -0.025 0.125 0.125 0.125 327
31 ... ... 14.200 -0.350 13.850 190000 0.125 -0.025 0.150 0.125 0.100 1046
14 13.900 13.900 13.225 -0.350 12.875 191000 0.150 0 0.150 0.150 0.125 292
51 ... ... 12.250 -0.325 11.925 192000 0.175 0 0.175 0.175 0.125 742
32 ... ... 11.275 -0.325 10.950 193000 0.200 -0.025 0.225 0.200 0.200 965
53 10.700 10.225 10.325 -0.350 9.975 194000 0.225 -0.025 0.250 0.250 0.200 584
87 ... ... 9.375 -0.375 9 195000 0.275 -0.025 0.300 0.275 0.250 735
231 ... ... 8.425 -0.375 8.050 196000 0.300 -0.075 0.375 0.350 0.300 533
422 ... ... 7.500 -0.375 7.125 197000 0.375 -0.075 0.450 0.425 0.300 894
369 ... ... 6.625 -0.425 6.200 198000 0.475 -0.075 0.550 0.525 0.475 1175
979 ... ... 5.750 -0.400 5.350 199000 0.600 -0.075 0.675 0.675 0.600 633
756 5.025 4.750 4.925 -0.400 4.525 200000 0.775 -0.075 0.850 0.850 0.625 1891
729 5 4.950 4.150 -0.400 3.750 201000 1 -0.075 1.075 1.025 0.850 1581
869 4.250 3.600 3.450 -0.400 3.050 202000 1.300 -0.075 1.375 1.350 0.875 1008
1323 3.650 2.800 2.800 -0.375 2.425 203000 1.675 -0.050 1.725 1.850 1.175 1788
676 3.225 2.100 2.225 -0.350 1.875 204000 2.125 -0.025 2.150 2.300 1.725 875
1374 2.375 1.500 1.750 -0.325 1.425 205000 2.675 0 2.675 2.775 1.975 788
892 1.625 1 1.350 -0.300 1.050 206000 3.300 0.025 3.275 3.200 2.650 36
728 1 0.850 1.025 -0.250 0.775 207000 4 0.050 3.950 3.650 2.675 81
435 1.100 0.550 0.775 -0.225 0.550 208000 4.800 0.125 4.675 ... ... 44
334 ... ... 0.575 -0.175 0.400 209000 5.650 0.150 5.500 ... ... 16
1434 0.650 0.625 0.425 -0.150 0.275 210000 6.525 0.175 6.350 ... ... 19
197 ... ... 0.325 -0.125 0.200 211000 7.450 0.200 7.250 ... ... 28
412 0.375 0.375 0.250 -0.100 0.150 212000 8.400 0.225 8.175 ... ... 12
371 0.250 0.250 0.200 -0.075 0.125 213000 9.375 0.275 9.100 ... ... 3
1012 0.225 0.225 0.150 -0.050 0.100 214000 10.350 0.275 10.075 ... ... 13
136 0.175 0.125 0.125 -0.050 0.075 215000 11.325 0.275 11.050 ... ... 0
254 ... ... 0.100 -0.025 0.075 216000 12.325 0.300 12.025 10.450 10.450 13
101 ... ... 0.100 -0.025 0.075 217000 13.300 0.300 13 ... ... 10
60 ... ... 0.075 -0.025 0.050 218000 14.300 0.325 13.975 ... ... 0
29 0.050 0.050 0.075 -0.025 0.050 219000 15.300 0.325 14.975 ... ... 12
54 ... ... 0.050 0 0.050 220000 16.300 0.325 15.975 14.175 14.175 2
1 ... ... 0.050 0 0.050 221000 17.275 0.325 16.950 ... ... 0
91 ... ... 0.050 0 0.050 222000 18.275 0.325 17.950 ... ... 24
34 ... ... 0.050 0 0.050 223000 19.275 0.325 18.950 ... ... 0
8 ... ... 0.050 0 0.050 224000 20.275 0.325 19.950 ... ... 1
45 ... ... 0.025 0 0.025 225000 21.275 0.325 20.950 ... ... 0
0 ... ... 0.025 0 0.025 226000 22.275 0.325 21.950 ... ... 0
157 ... ... 0.025 0 0.025 227000 23.275 0.350 22.925 ... ... 3
995 ... ... 0.025 0 0.025 228000 24.250 0.325 23.925 ... ... 0
0 ... ... 0.025 0 0.025 229000 25.250 0.325 24.925 ... ... 0
0 ... ... 0.025 0 0.025 230000 26.250 0.325 25.925 ... ... 0
8 ... ... 0.025 0 0.025 231000 27.250 0.325 26.925 ... ... 0
3 ... ... 0.025 0 0.025 232000 28.250 0.325 27.925 ... ... 0
0 ... ... 0.025 0 0.025 233000 29.250 0.325 28.925 ... ... 1
0 ... ... 0.013 0 0.013 234000 30.250 0.325 29.925 ... ... 0
0 ... ... 0.013 0 0.013 235000 31.250 0.325 30.925 ... ... 0
0 ... ... 0.013 0 0.013 236000 32.250 0.325 31.925 ... ... 0
50 ... ... 0.013 0 0.013 237000 33.250 0.325 32.925 ... ... 0
0 ... ... 0.013 0 0.013 238000 34.250 0.325 33.925 ... ... 0
0 ... ... 0.013 0 0.013 239000 35.250 0.325 34.925 ... ... 0
0 ... ... 0.013 0 0.013 240000 36.250 0.325 35.925 ... ... 0
0 ... ... 0.013 0 0.013 241000 37.250 0.325 36.925 ... ... 0
0 ... ... 0.013 0 0.013 242000 38.250 0.325 37.925 ... ... 0
0 ... ... 0.013 0 0.013 243000 39.250 0.325 38.925 ... ... 0
0 ... ... 0.013 0 0.013 244000 40.250 0.325 39.925 ... ... 0
0 ... ... 0.013 0 0.013 245000 41.250 0.325 40.925 ... ... 0
0 ... ... 0.013 0 0.013 246000 42.250 0.325 41.925 ... ... 0
0 ... ... 0.013 0 0.013 247000 43.250 0.325 42.925 ... ... 0
0 ... ... 0.013 0 0.013 248000 44.250 0.325 43.925 ... ... 0
0 ... ... 0.013 0 0.013 249000 45.250 0.325 44.925 ... ... 0
0 ... ... 0.013 0 0.013 250000 46.250 0.325 45.925 ... ... 0
0 ... ... 0.013 0 0.013 251000 47.250 0.325 46.925 ... ... 0
0 ... ... 0.013 0 0.013 252000 48.250 0.325 47.925 ... ... 0
0 ... ... 0.013 0 0.013 253000 49.250 0.325 48.925 ... ... 0
0 ... ... 0.013 0 0.013 254000 50.250 0.325 49.925 ... ... 0
0 ... ... 0.013 0 0.013 255000 51.250 0.325 50.925 ... ... 0
0 ... ... 0.013 0 0.013 256000 52.250 0.325 51.925 ... ... 0
0 ... ... 0.013 0 0.013 257000 53.250 0.325 52.925 ... ... 0
0 ... ... 0.013 0 0.013 258000 54.250 0.325 53.925 ... ... 0
140 ... ... 0.013 0 0.013 260000 56.250 0.325 55.925 ... ... 0
0 ... ... 0.013 0 0.013 262000 58.250 0.325 57.925 ... ... 0
0 ... ... 0.013 0 0.013 264000 60.250 0.325 59.925 ... ... 0
0 ... ... 0.013 0 0.013 266000 62.250 0.325 61.925 ... ... 0
0 ... ... 0.013 0 0.013 268000 64.250 0.325 63.925 ... ... 0
0 ... ... 0.013 0 0.013 270000 66.250 0.325 65.925 ... ... 0
0 ... ... 0.013 0 0.013 272000 68.250 0.325 67.925 ... ... 0
0 ... ... 0.013 0 0.013 274000 70.250 0.325 69.925 ... ... 0
0 ... ... 0.013 0 0.013 276000 72.250 0.325 71.925 ... ... 0
0 ... ... 0.013 0 0.013 278000 74.250 0.325 73.925 ... ... 0
0 ... ... 0.013 0 0.013 280000 76.250 0.325 75.925 ... ... 0
0 ... ... 0.013 0 0.013 282000 78.250 0.325 77.925 ... ... 0
0 ... ... 0.013 0 0.013 284000 80.250 0.325 79.925 ... ... 0
50 ... ... 0.013 0 0.013 286000 82.250 0.325 81.925 ... ... 0
0 ... ... 0.013 0 0.013 288000 84.250 0.325 83.925 ... ... 0
0 ... ... 0.013 0 0.013 290000 86.250 0.325 85.925 ... ... 0
0 ... ... 0.013 0 0.013 292000 88.250 0.325 87.925 ... ... 0
0 ... ... 0.013 0 0.013 294000 90.250 0.325 89.925 ... ... 0
0 ... ... 0.013 0 0.013 296000 92.250 0.325 91.925 ... ... 0
0 ... ... 0.013 0 0.013 298000 94.250 0.325 93.925 ... ... 0
0 ... ... 0.013 0 0.013 300000 96.250 0.325 95.925 ... ... 0
0 ... ... 0.013 0 0.013 302000 98.250 0.325 97.925 ... ... 0
0 ... ... 0.013 0 0.013 304000 100.250 0.325 99.925 ... ... 0
0 ... ... 0.013 0 0.013 306000 102.250 0.325 101.925 ... ... 0
0 ... ... 0.013 0 0.013 308000 104.250 0.325 103.925 ... ... 0
0 ... ... 0.013 0 0.013 310000 106.250 0.325 105.925 ... ... 0
0 ... ... 0.013 0 0.013 312000 108.250 0.325 107.925 ... ... 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.