DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 250
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 140 -4 136 114000 0.013 0 0.013 ... ... 0
0 ... ... 138 -4 134 116000 0.013 0 0.013 ... ... 0
0 ... ... 136 -4 132 118000 0.013 0 0.013 ... ... 0
0 ... ... 134 -4 130 120000 0.013 0 0.013 ... ... 0
0 ... ... 132 -4 128 122000 0.013 0 0.013 ... ... 0
0 ... ... 130 -4 126 124000 0.013 0 0.013 ... ... 0
0 ... ... 128 -4 124 126000 0.013 0 0.013 ... ... 0
0 ... ... 126 -4 122 128000 0.013 0 0.013 ... ... 0
0 ... ... 124 -4 120 130000 0.013 0 0.013 ... ... 0
0 ... ... 122 -4 118 132000 0.013 0 0.013 ... ... 0
0 ... ... 120 -4 116 134000 0.013 0 0.013 ... ... 0
0 ... ... 118 -4 114 136000 0.013 0 0.013 ... ... 0
0 ... ... 116 -4 112 138000 0.013 0 0.013 ... ... 0
0 ... ... 114 -4 110 140000 0.013 0 0.013 ... ... 0
0 ... ... 112 -4 108 142000 0.013 0 0.013 ... ... 0
0 ... ... 110 -4 106 144000 0.013 0 0.013 ... ... 0
0 ... ... 108 -4 104 146000 0.013 0 0.013 ... ... 0
0 ... ... 106 -4 102 148000 0.013 0 0.013 ... ... 0
0 ... ... 104 -4 100 150000 0.013 0 0.013 ... ... 0
0 ... ... 102 -4 98 152000 0.013 0 0.013 ... ... 0
0 ... ... 100 -4 96 154000 0.013 0 0.013 ... ... 0
0 ... ... 98 -4 94 156000 0.013 0 0.013 ... ... 0
0 ... ... 96 -4 92 158000 0.013 0 0.013 ... ... 0
0 ... ... 94 -4 90 160000 0.013 0 0.013 ... ... 0
0 ... ... 92 -4 88 162000 0.013 0 0.013 ... ... 0
0 ... ... 90 -4 86 164000 0.013 0 0.013 ... ... 0
0 ... ... 88 -4 84 166000 0.013 0 0.013 ... ... 0
0 ... ... 86 -4 82 168000 0.013 0 0.013 ... ... 0
0 ... ... 84 -4 80 170000 0.013 0 0.013 ... ... 0
0 ... ... 82 -4 78 172000 0.013 0 0.013 ... ... 0
0 ... ... 80 -4 76 174000 0.013 0 0.013 ... ... 0
0 ... ... 78 -4 74 176000 0.025 0.013 0.013 ... ... 0
0 ... ... 76 -4 72 178000 0.025 0 0.025 ... ... 0
0 ... ... 74 -4 70 180000 0.025 0 0.025 ... ... 0
0 ... ... 72 -4 68 182000 0.050 0.025 0.025 ... ... 0
0 ... ... 70 -4 66 184000 0.050 0.025 0.025 ... ... 0
0 ... ... 68 -4 64 186000 0.075 0.025 0.050 ... ... 0
0 ... ... 66 -4 62 188000 0.100 0.025 0.075 ... ... 0
0 ... ... 64 -4 60 190000 0.125 0.050 0.075 ... ... 0
0 ... ... 62 -4 58 192000 0.150 0.050 0.100 ... ... 0
0 ... ... 60 -4 56 194000 0.200 0.075 0.125 ... ... 0
0 ... ... 58 -4 54 196000 0.250 0.075 0.175 ... ... 0
0 ... ... 56 -4 52 198000 0.300 0.075 0.225 ... ... 0
0 ... ... 54 -4 50 200000 0.375 0.100 0.275 ... ... 0
0 ... ... 52 -3.975 48.025 202000 0.450 0.125 0.325 ... ... 0
0 ... ... 50 -3.925 46.075 204000 0.550 0.150 0.400 ... ... 0
0 ... ... 48.050 -3.875 44.175 206000 0.675 0.175 0.500 ... ... 0
0 ... ... 46.125 -3.850 42.275 208000 0.800 0.200 0.600 ... ... 0
0 ... ... 44.200 -3.775 40.425 210000 0.975 0.250 0.725 ... ... 0
0 ... ... 42.325 -3.725 38.600 212000 1.150 0.275 0.875 ... ... 0
0 ... ... 40.500 -3.700 36.800 214000 1.350 0.300 1.050 ... ... 0
0 ... ... 38.675 -3.625 35.050 216000 1.600 0.375 1.225 ... ... 0
0 ... ... 36.900 -3.575 33.325 218000 1.850 0.400 1.450 ... ... 0
0 ... ... 35.150 -3.500 31.650 220000 2.150 0.450 1.700 ... ... 0
0 ... ... 33.450 -3.450 30 222000 2.500 0.525 1.975 ... ... 0
0 ... ... 31.775 -3.375 28.400 224000 2.875 0.600 2.275 ... ... 0
0 ... ... 30.125 -3.275 26.850 226000 3.300 0.675 2.625 ... ... 0
0 ... ... 28.550 -3.225 25.325 228000 3.750 0.725 3.025 ... ... 0
0 ... ... 27 -3.150 23.850 230000 4.250 0.800 3.450 ... ... 0
0 ... ... 25.500 -3.050 22.450 232000 4.800 0.900 3.900 ... ... 0
0 ... ... 24.025 -2.950 21.075 234000 5.400 0.975 4.425 ... ... 0
0 ... ... 22.625 -2.875 19.750 236000 6.025 1.050 4.975 ... ... 0
0 ... ... 21.250 -2.775 18.475 238000 6.725 1.150 5.575 ... ... 0
0 ... ... 19.950 -2.675 17.275 240000 7.475 1.250 6.225 ... ... 2
0 ... ... 18.675 -2.575 16.100 242000 8.250 1.325 6.925 ... ... 0
0 ... ... 17.475 -2.500 14.975 244000 9.100 1.425 7.675 ... ... 30
0 ... ... 16.300 -2.375 13.925 246000 10 1.525 8.475 ... ... 0
0 ... ... 15.200 -2.275 12.925 248000 10.950 1.625 9.325 ... ... 23
0 ... ... 14.125 -2.175 11.950 250000 11.950 1.725 10.225 ... ... 24
0 ... ... 13.125 -2.075 11.050 252000 13 1.825 11.175 ... ... 2
10 ... ... 12.175 -1.975 10.200 254000 14.100 1.925 12.175 ... ... 0
0 ... ... 11.275 -1.875 9.400 256000 15.275 2.050 13.225 ... ... 0
0 ... ... 10.400 -1.775 8.625 258000 16.475 2.150 14.325 ... ... 7
30 ... ... 9.600 -1.675 7.925 260000 17.725 2.250 15.475 ... ... 13
0 ... ... 8.850 -1.600 7.250 262000 19 2.325 16.675 ... ... 0
27 ... ... 8.125 -1.500 6.625 264000 20.350 2.425 17.925 ... ... 0
7 ... ... 7.450 -1.400 6.050 266000 21.725 2.525 19.200 ... ... 0
0 ... ... 6.825 -1.300 5.525 268000 23.175 2.625 20.550 ... ... 0
2 ... ... 6.250 -1.225 5.025 270000 24.625 2.700 21.925 ... ... 0
2 ... ... 5.700 -1.150 4.550 272000 26.125 2.775 23.350 ... ... 0
0 ... ... 5.200 -1.075 4.125 274000 27.675 2.875 24.800 ... ... 0
0 ... ... 4.725 -0.975 3.750 276000 29.250 2.950 26.300 ... ... 0
4 ... ... 4.300 -0.925 3.375 278000 30.875 3.025 27.850 ... ... 0
0 ... ... 3.900 -0.850 3.050 280000 32.500 3.100 29.400 ... ... 0
0 ... ... 3.525 -0.775 2.750 282000 34.175 3.175 31 ... ... 0
0 ... ... 3.200 -0.725 2.475 284000 35.875 3.225 32.650 ... ... 0
0 ... ... 2.875 -0.650 2.225 286000 37.600 3.300 34.300 ... ... 0
0 ... ... 2.600 -0.625 1.975 288000 39.375 3.375 36 ... ... 0
0 ... ... 2.325 -0.550 1.775 290000 41.150 3.425 37.725 ... ... 0
0 ... ... 2.100 -0.525 1.575 292000 42.950 3.475 39.475 ... ... 0
0 ... ... 1.875 -0.450 1.425 294000 44.775 3.525 41.250 ... ... 0
0 ... ... 1.675 -0.425 1.250 296000 46.625 3.600 43.025 ... ... 0
0 ... ... 1.500 -0.375 1.125 298000 48.475 3.625 44.850 ... ... 0
0 ... ... 1.350 -0.350 1 300000 50.350 3.650 46.700 ... ... 0
0 ... ... 1.200 -0.325 0.875 302000 52.250 3.700 48.550 ... ... 0
0 ... ... 1.075 -0.300 0.775 304000 54.175 3.750 50.425 ... ... 0
0 ... ... 0.950 -0.250 0.700 306000 56.100 3.800 52.300 ... ... 0
0 ... ... 0.850 -0.250 0.600 308000 58.050 3.825 54.225 ... ... 0
0 ... ... 0.750 -0.200 0.550 310000 60.025 3.875 56.150 ... ... 0
0 ... ... 0.650 -0.175 0.475 312000 62 3.900 58.100 ... ... 0
0 ... ... 0.575 -0.150 0.425 314000 64 3.950 60.050 ... ... 0
0 ... ... 0.525 -0.150 0.375 316000 66 3.975 62.025 ... ... 0
0 ... ... 0.450 -0.125 0.325 318000 68 4 64 ... ... 0
0 ... ... 0.400 -0.125 0.275 320000 70 4 66 ... ... 0
0 ... ... 0.350 -0.100 0.250 322000 72 4 68 ... ... 0
0 ... ... 0.300 -0.075 0.225 324000 74 4 70 ... ... 0
0 ... ... 0.275 -0.075 0.200 326000 76 4 72 ... ... 0
0 ... ... 0.250 -0.075 0.175 328000 78 4 74 ... ... 0
0 ... ... 0.200 -0.050 0.150 330000 80 4 76 ... ... 0
0 ... ... 0.175 -0.050 0.125 332000 82 4 78 ... ... 0
0 ... ... 0.150 -0.050 0.100 334000 84 4 80 ... ... 0
0 ... ... 0.150 -0.050 0.100 336000 86 4 82 ... ... 0
0 ... ... 0.125 -0.050 0.075 338000 88 4 84 ... ... 0
0 ... ... 0.100 -0.025 0.075 340000 90 4 86 ... ... 0
0 ... ... 0.100 -0.050 0.050 342000 92 4 88 ... ... 0
0 ... ... 0.075 -0.025 0.050 344000 94 4 90 ... ... 0
0 ... ... 0.075 -0.025 0.050 346000 96 4 92 ... ... 0
0 ... ... 0.050 0 0.050 348000 98 4 94 ... ... 0
0 ... ... 0.050 -0.025 0.025 350000 100 4 96 ... ... 0
0 ... ... 0.050 -0.025 0.025 352000 102 4 98 ... ... 0
0 ... ... 0.050 -0.025 0.025 354000 104 4 100 ... ... 0
0 ... ... 0.025 0 0.025 356000 106 4 102 ... ... 0
0 ... ... 0.025 0 0.025 358000 108 4 104 ... ... 0
0 ... ... 0.025 0 0.025 360000 110 4 106 ... ... 0
0 ... ... 0.025 0 0.025 362000 112 4 108 ... ... 0
0 ... ... 0.025 -0.013 0.013 364000 114 4 110 ... ... 0
0 ... ... 0.025 -0.013 0.013 366000 116 4 112 ... ... 0
0 ... ... 0.025 -0.013 0.013 368000 118 4 114 ... ... 0
0 ... ... 0.025 -0.013 0.013 370000 120 4 116 ... ... 0
0 ... ... 0.013 0 0.013 372000 122 4 118 ... ... 0
0 ... ... 0.013 0 0.013 374000 124 4 120 ... ... 0
0 ... ... 0.013 0 0.013 376000 126 4 122 ... ... 0
0 ... ... 0.013 0 0.013 378000 128 4 124 ... ... 0
0 ... ... 0.013 0 0.013 380000 130 4 126 ... ... 0
0 ... ... 0.013 0 0.013 382000 132 4 128 ... ... 0
0 ... ... 0.013 0 0.013 384000 134 4 130 ... ... 0
0 ... ... 0.013 0 0.013 386000 136 4 132 ... ... 0
0 ... ... 0.013 0 0.013 388000 138 4 134 ... ... 0
0 ... ... 0.013 0 0.013 390000 140 4 136 ... ... 0
0 ... ... 0.013 0 0.013 392000 142 4 138 ... ... 0
0 ... ... 0.013 0 0.013 394000 144 4 140 ... ... 0
0 ... ... 0.013 0 0.013 396000 146 4 142 ... ... 0
0 ... ... 0.013 0 0.013 398000 148 4 144 ... ... 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.