DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.500
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 144 -3.500 140.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 142 -3.500 138.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 140 -3.500 136.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 138 -3.500 134.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 136 -3.500 132.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 134 -3.500 130.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 132 -3.500 128.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 130 -3.500 126.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 128 -3.500 124.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 126 -3.500 122.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 124 -3.500 120.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 122 -3.500 118.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 120 -3.500 116.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 118 -3.500 114.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 116 -3.500 112.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 114 -3.500 110.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 112 -3.500 108.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 110 -3.500 106.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 108 -3.500 104.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 106 -3.500 102.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 104 -3.500 100.500 138000 0.013 0 0.013 ... ... 0
0 ... ... 102 -3.500 98.500 140000 0.013 0 0.013 ... ... 0
0 ... ... 100 -3.500 96.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 98 -3.500 94.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 96 -3.500 92.500 146000 0.013 0 0.013 ... ... 0
0 ... ... 94 -3.500 90.500 148000 0.013 0 0.013 ... ... 0
0 ... ... 92 -3.500 88.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 90 -3.500 86.500 152000 0.013 0 0.013 ... ... 0
0 ... ... 88 -3.500 84.500 154000 0.013 0 0.013 ... ... 0
0 ... ... 86 -3.500 82.500 156000 0.013 0 0.013 ... ... 0
0 ... ... 84 -3.500 80.500 158000 0.013 0 0.013 ... ... 0
0 ... ... 82 -3.500 78.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 80 -3.500 76.500 162000 0.013 0 0.013 ... ... 0
0 ... ... 78 -3.500 74.500 164000 0.013 0 0.013 ... ... 0
0 ... ... 76 -3.500 72.500 166000 0.013 0 0.013 ... ... 0
0 ... ... 74 -3.500 70.500 168000 0.013 0 0.013 ... ... 0
0 ... ... 72 -3.500 68.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 70 -3.500 66.500 172000 0.013 0 0.013 ... ... 0
0 ... ... 68 -3.500 64.500 174000 0.013 0 0.013 ... ... 0
0 ... ... 66 -3.500 62.500 176000 0.013 0 0.013 ... ... 0
0 ... ... 64 -3.500 60.500 178000 0.013 0 0.013 ... ... 0
0 ... ... 62 -3.500 58.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 60 -3.500 56.500 182000 0.013 0 0.013 ... ... 0
0 ... ... 58 -3.500 54.500 184000 0.013 0 0.013 ... ... 0
0 ... ... 56 -3.500 52.500 186000 0.013 0 0.013 ... ... 0
0 ... ... 54 -3.500 50.500 188000 0.013 0 0.013 ... ... 0
0 ... ... 52 -3.500 48.500 190000 0.013 0 0.013 ... ... 0
0 ... ... 50 -3.500 46.500 192000 0.013 0 0.013 ... ... 0
0 ... ... 48 -3.500 44.500 194000 0.013 0 0.013 ... ... 0
0 ... ... 46 -3.500 42.500 196000 0.013 0 0.013 ... ... 0
0 ... ... 44 -3.500 40.500 198000 0.013 0 0.013 ... ... 0
0 ... ... 42 -3.500 38.500 200000 0.013 0 0.013 ... ... 0
0 ... ... 40 -3.500 36.500 202000 0.013 0 0.013 ... ... 0
0 ... ... 38 -3.500 34.500 204000 0.013 0 0.013 ... ... 0
0 ... ... 36 -3.500 32.500 206000 0.013 0 0.013 ... ... 0
0 ... ... 34 -3.500 30.500 208000 0.013 0 0.013 ... ... 0
0 ... ... 32 -3.500 28.500 210000 0.025 0.013 0.013 ... ... 0
0 ... ... 30 -3.500 26.500 212000 0.025 0 0.025 ... ... 0
0 ... ... 28 -3.500 24.500 214000 0.050 0.025 0.025 ... ... 0
0 ... ... 26 -3.475 22.525 216000 0.100 0.050 0.050 ... ... 0
0 ... ... 24 -3.425 20.575 218000 0.150 0.075 0.075 ... ... 0
0 ... ... 22.050 -3.400 18.650 220000 0.250 0.125 0.125 ... ... 0
0 ... ... 20.100 -3.300 16.800 222000 0.375 0.200 0.175 ... ... 0
0 ... ... 18.200 -3.225 14.975 224000 0.550 0.250 0.300 ... ... 10
0 ... ... 16.350 -3.125 13.225 226000 0.800 0.350 0.450 ... ... 9
0 ... ... 14.575 -3.025 11.550 228000 1.125 0.475 0.650 ... ... 20
0 ... ... 12.850 -2.850 10 230000 1.550 0.625 0.925 ... ... 233
0 ... ... 11.225 -2.700 8.525 232000 2.075 0.800 1.275 ... ... 60
0 ... ... 9.675 -2.475 7.200 234000 2.725 1 1.725 ... ... 70
0 ... ... 8.250 -2.275 5.975 236000 3.500 1.200 2.300 ... ... 45
0 ... ... 6.950 -2.050 4.900 238000 4.400 1.425 2.975 ... ... 0
0 ... ... 5.775 -1.800 3.975 240000 5.450 1.650 3.800 ... ... 188
0 ... ... 4.750 -1.600 3.150 242000 6.625 1.875 4.750 ... ... 201
124 ... ... 3.825 -1.350 2.475 244000 7.950 2.125 5.825 ... ... 108
35 ... ... 3.050 -1.150 1.900 246000 9.375 2.350 7.025 ... ... 155
270 ... ... 2.400 -0.950 1.450 248000 10.900 2.525 8.375 ... ... 130
285 ... ... 1.850 -0.775 1.075 250000 12.525 2.725 9.800 ... ... 67
35 ... ... 1.400 -0.600 0.800 252000 14.225 2.875 11.350 ... ... 70
30 ... ... 1.050 -0.475 0.575 254000 16 3 13 ... ... 10
29 ... ... 0.775 -0.375 0.400 256000 17.825 3.125 14.700 ... ... 136
0 ... ... 0.575 -0.300 0.275 258000 19.700 3.200 16.500 ... ... 207
295 ... ... 0.400 -0.200 0.200 260000 21.625 3.300 18.325 ... ... 41
60 ... ... 0.275 -0.150 0.125 262000 23.550 3.350 20.200 ... ... 30
85 ... ... 0.200 -0.100 0.100 264000 25.525 3.425 22.100 ... ... 13
160 ... ... 0.125 -0.075 0.050 266000 27.500 3.450 24.050 ... ... 31
130 ... ... 0.100 -0.075 0.025 268000 29.500 3.475 26.025 ... ... 25
20 ... ... 0.050 -0.025 0.025 270000 31.500 3.500 28 ... ... 84
5 ... ... 0.050 -0.025 0.025 272000 33.500 3.500 30 ... ... 14
20 ... ... 0.025 -0.013 0.013 274000 35.500 3.500 32 ... ... 53
23 ... ... 0.025 -0.013 0.013 276000 37.500 3.500 34 ... ... 3
10 ... ... 0.013 0 0.013 278000 39.500 3.500 36 ... ... 9
50 ... ... 0.013 0 0.013 280000 41.500 3.500 38 ... ... 0
164 ... ... 0.013 0 0.013 282000 43.500 3.500 40 ... ... 7
48 ... ... 0.013 0 0.013 284000 45.500 3.500 42 ... ... 0
73 ... ... 0.013 0 0.013 286000 47.500 3.500 44 ... ... 0
25 ... ... 0.013 0 0.013 288000 49.500 3.500 46 ... ... 0
177 ... ... 0.013 0 0.013 290000 51.500 3.500 48 ... ... 0
12 ... ... 0.013 0 0.013 292000 53.500 3.500 50 ... ... 0
0 ... ... 0.013 0 0.013 294000 55.500 3.500 52 ... ... 0
0 ... ... 0.013 0 0.013 296000 57.500 3.500 54 ... ... 0
3 ... ... 0.013 0 0.013 298000 59.500 3.500 56 ... ... 0
51 ... ... 0.013 0 0.013 300000 61.500 3.500 58 ... ... 0
6 ... ... 0.013 0 0.013 302000 63.500 3.500 60 ... ... 0
0 ... ... 0.013 0 0.013 304000 65.500 3.500 62 ... ... 0
60 ... ... 0.013 0 0.013 306000 67.500 3.500 64 ... ... 0
0 ... ... 0.013 0 0.013 308000 69.500 3.500 66 ... ... 0
0 ... ... 0.013 0 0.013 310000 71.500 3.500 68 ... ... 0
0 ... ... 0.013 0 0.013 312000 73.500 3.500 70 ... ... 0
0 ... ... 0.013 0 0.013 314000 75.500 3.500 72 ... ... 0
0 ... ... 0.013 0 0.013 316000 77.500 3.500 74 ... ... 0
0 ... ... 0.013 0 0.013 318000 79.500 3.500 76 ... ... 0
0 ... ... 0.013 0 0.013 320000 81.500 3.500 78 ... ... 0
0 ... ... 0.013 0 0.013 322000 83.500 3.500 80 ... ... 0
0 ... ... 0.013 0 0.013 324000 85.500 3.500 82 ... ... 0
0 ... ... 0.013 0 0.013 326000 87.500 3.500 84 ... ... 0
0 ... ... 0.013 0 0.013 328000 89.500 3.500 86 ... ... 0
0 ... ... 0.013 0 0.013 330000 91.500 3.500 88 ... ... 0
0 ... ... 0.013 0 0.013 332000 93.500 3.500 90 ... ... 0
0 ... ... 0.013 0 0.013 334000 95.500 3.500 92 ... ... 0
0 ... ... 0.013 0 0.013 336000 97.500 3.500 94 ... ... 0
0 ... ... 0.013 0 0.013 338000 99.500 3.500 96 ... ... 0
0 ... ... 0.013 0 0.013 340000 101.500 3.500 98 ... ... 0
0 ... ... 0.013 0 0.013 342000 103.500 3.500 100 ... ... 0
0 ... ... 0.013 0 0.013 344000 105.500 3.500 102 ... ... 0
0 ... ... 0.013 0 0.013 346000 107.500 3.500 104 ... ... 0
0 ... ... 0.013 0 0.013 348000 109.500 3.500 106 ... ... 0
0 ... ... 0.013 0 0.013 350000 111.500 3.500 108 ... ... 0
0 ... ... 0.013 0 0.013 352000 113.500 3.500 110 ... ... 0
0 ... ... 0.013 0 0.013 354000 115.500 3.500 112 ... ... 0
0 ... ... 0.013 0 0.013 356000 117.500 3.500 114 ... ... 0
0 ... ... 0.013 0 0.013 358000 119.500 3.500 116 ... ... 0
0 ... ... 0.013 0 0.013 360000 121.500 3.500 118 ... ... 0
0 ... ... 0.013 0 0.013 362000 123.500 3.500 120 ... ... 0
0 ... ... 0.013 0 0.013 364000 125.500 3.500 122 ... ... 0
0 ... ... 0.013 0 0.013 366000 127.500 3.500 124 ... ... 0
0 ... ... 0.013 0 0.013 368000 129.500 3.500 126 ... ... 0
0 ... ... 0.013 0 0.013 370000 131.500 3.500 128 ... ... 0
0 ... ... 0.013 0 0.013 372000 133.500 3.500 130 ... ... 0
0 ... ... 0.013 0 0.013 374000 135.500 3.500 132 ... ... 0
0 ... ... 0.013 0 0.013 376000 137.500 3.500 134 ... ... 0
0 ... ... 0.013 0 0.013 378000 139.500 3.500 136 ... ... 0
0 ... ... 0.013 0 0.013 380000 141.500 3.500 138 ... ... 0
0 ... ... 0.013 0 0.013 382000 143.500 3.500 140 ... ... 0
0 ... ... 0.013 0 0.013 384000 145.500 3.500 142 ... ... 0
0 ... ... 0.013 0 0.013 386000 147.500 3.500 144 ... ... 0
0 ... ... 0.013 0 0.013 388000 149.500 3.500 146 ... ... 0
0 ... ... 0.013 0 0.013 390000 151.500 3.500 148 ... ... 0
0 ... ... 0.013 0 0.013 392000 153.500 3.500 150 ... ... 0
0 ... ... 0.013 0 0.013 394000 155.500 3.500 152 ... ... 0
0 ... ... 0.013 0 0.013 396000 157.500 3.500 154 ... ... 0
0 ... ... 0.013 0 0.013 398000 159.500 3.500 156 ... ... 0
0 ... ... 0.013 0 0.013 400000 161.500 3.500 158 ... ... 0
0 ... ... 0.013 0 0.013 402000 163.500 3.500 160 ... ... 0
0 ... ... 0.013 0 0.013 404000 165.500 3.500 162 ... ... 0
0 ... ... 0.013 0 0.013 406000 167.500 3.500 164 ... ... 0
0 ... ... 0.013 0 0.013 408000 169.500 3.500 166 ... ... 0
0 ... ... 0.013 0 0.013 410000 171.500 3.500 168 ... ... 0
0 ... ... 0.013 0 0.013 412000 173.500 3.500 170 ... ... 0
0 ... ... 0.013 0 0.013 414000 175.500 3.500 172 ... ... 0
0 ... ... 0.013 0 0.013 416000 177.500 3.500 174 ... ... 0
0 ... ... 0.013 0 0.013 418000 179.500 3.500 176 ... ... 0
0 ... ... 0.013 0 0.013 420000 181.500 3.500 178 ... ... 0
0 ... ... 0.013 0 0.013 422000 183.500 3.500 180 ... ... 0
0 ... ... 0.013 0 0.013 424000 185.500 3.500 182 ... ... 0
0 ... ... 0.013 0 0.013 426000 187.500 3.500 184 ... ... 0
0 ... ... 0.013 0 0.013 428000 189.500 3.500 186 ... ... 0
0 ... ... 0.013 0 0.013 430000 191.500 3.500 188 ... ... 0
0 ... ... 0.013 0 0.013 432000 193.500 3.500 190 ... ... 0
0 ... ... 0.013 0 0.013 434000 195.500 3.500 192 ... ... 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.