DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 196.500
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 ... ... 119.775 4.550 124.325 72000 0.013 0 0.013 ... ... 0
0 ... ... 117.775 4.550 122.325 74000 0.013 0 0.013 ... ... 0
0 ... ... 115.775 4.550 120.325 76000 0.013 0 0.013 ... ... 0
0 ... ... 113.775 4.550 118.325 78000 0.013 0 0.013 ... ... 0
0 ... ... 111.775 4.550 116.325 80000 0.013 0 0.013 ... ... 0
0 ... ... 109.775 4.550 114.325 82000 0.013 0 0.013 ... ... 0
0 ... ... 107.775 4.550 112.325 84000 0.013 0 0.013 ... ... 0
0 ... ... 105.775 4.550 110.325 86000 0.013 0 0.013 ... ... 0
0 ... ... 103.775 4.550 108.325 88000 0.013 0 0.013 ... ... 0
0 ... ... 101.775 4.550 106.325 90000 0.013 0 0.013 ... ... 0
0 ... ... 99.775 4.550 104.325 92000 0.013 0 0.013 ... ... 0
0 ... ... 97.775 4.550 102.325 94000 0.013 0 0.013 ... ... 0
0 ... ... 95.775 4.550 100.325 96000 0.013 0 0.013 ... ... 0
0 ... ... 93.775 4.550 98.325 98000 0.013 0 0.013 ... ... 0
0 ... ... 91.775 4.550 96.325 100000 0.013 0 0.013 ... ... 0
0 ... ... 89.775 4.550 94.325 102000 0.013 0 0.013 ... ... 0
0 ... ... 87.775 4.550 92.325 104000 0.013 0 0.013 ... ... 0
0 ... ... 85.775 4.550 90.325 106000 0.013 0 0.013 ... ... 0
0 ... ... 83.775 4.550 88.325 108000 0.013 0 0.013 ... ... 0
0 ... ... 81.775 4.550 86.325 110000 0.013 0 0.013 ... ... 0
0 ... ... 79.775 4.550 84.325 112000 0.013 0 0.013 ... ... 0
0 ... ... 77.775 4.550 82.325 114000 0.013 0 0.013 ... ... 0
0 ... ... 75.775 4.550 80.325 116000 0.013 0 0.013 ... ... 0
0 ... ... 73.775 4.550 78.325 118000 0.013 0 0.013 ... ... 0
0 ... ... 71.775 4.550 76.325 120000 0.013 0 0.013 ... ... 0
0 ... ... 69.775 4.550 74.325 122000 0.013 0 0.013 ... ... 0
0 ... ... 67.775 4.550 72.325 124000 0.013 0 0.013 ... ... 0
0 ... ... 65.775 4.550 70.325 126000 0.013 0 0.013 ... ... 0
0 ... ... 63.775 4.550 68.325 128000 0.013 -0.013 0.025 ... ... 0
0 ... ... 61.775 4.550 66.325 130000 0.013 -0.013 0.025 ... ... 0
0 ... ... 59.775 4.550 64.325 132000 0.025 0 0.025 ... ... 0
0 ... ... 57.775 4.550 62.325 134000 0.025 -0.025 0.050 ... ... 0
0 ... ... 55.775 4.550 60.325 136000 0.025 -0.025 0.050 ... ... 0
0 ... ... 53.775 4.550 58.325 138000 0.050 -0.025 0.075 ... ... 0
0 ... ... 51.775 4.550 56.325 140000 0.050 -0.050 0.100 ... ... 0
0 ... ... 49.775 4.550 54.325 142000 0.075 -0.050 0.125 ... ... 0
0 ... ... 47.800 4.525 52.325 144000 0.100 -0.075 0.175 ... ... 20
0 ... ... 45.825 4.500 50.325 146000 0.150 -0.075 0.225 ... ... 0
0 ... ... 43.875 4.475 48.350 148000 0.200 -0.100 0.300 ... ... 0
0 ... ... 41.950 4.425 46.375 150000 0.250 -0.125 0.375 ... ... 0
0 ... ... 40.025 4.400 44.425 152000 0.325 -0.150 0.475 ... ... 0
0 ... ... 38.150 4.350 42.500 154000 0.400 -0.200 0.600 ... ... 0
0 ... ... 36.300 4.300 40.600 156000 0.500 -0.250 0.750 ... ... 0
0 ... ... 34.475 4.250 38.725 158000 0.625 -0.300 0.925 ... ... 0
0 ... ... 32.675 4.200 36.875 160000 0.775 -0.350 1.125 ... ... 0
0 ... ... 30.925 4.125 35.050 162000 0.950 -0.425 1.375 ... ... 0
0 ... ... 29.200 4.050 33.250 164000 1.150 -0.500 1.650 ... ... 0
0 ... ... 27.525 3.975 31.500 166000 1.400 -0.550 1.950 ... ... 11
0 ... ... 25.900 3.875 29.775 168000 1.675 -0.625 2.300 ... ... 0
0 ... ... 24.325 3.775 28.100 170000 1.975 -0.750 2.725 ... ... 28
0 ... ... 22.775 3.700 26.475 172000 2.350 -0.825 3.175 ... ... 90
0 ... ... 21.300 3.600 24.900 174000 2.750 -0.925 3.675 ... ... 2
0 ... ... 19.875 3.475 23.350 176000 3.175 -1.050 4.225 ... ... 45
0 ... ... 18.500 3.350 21.850 178000 3.675 -1.150 4.825 ... ... 0
0 ... ... 17.175 3.250 20.425 180000 4.225 -1.275 5.500 ... ... 29
40 ... ... 15.925 3.125 19.050 182000 4.825 -1.400 6.225 ... ... 0
0 ... ... 14.725 3 17.725 184000 5.500 -1.500 7 ... ... 100
1 ... ... 13.575 2.875 16.450 186000 6.200 -1.650 7.850 ... ... 57
23 ... ... 12.500 2.750 15.250 188000 6.975 -1.775 8.750 ... ... 0
29 ... ... 11.475 2.600 14.075 190000 7.825 -1.900 9.725 ... ... 7
110 ... ... 10.525 2.475 13 192000 8.700 -2.050 10.750 ... ... 50
4 ... ... 9.625 2.325 11.950 194000 9.650 -2.175 11.825 ... ... 10
132 ... ... 8.775 2.200 10.975 196000 10.675 -2.300 12.975 ... ... 0
0 ... ... 8 2.075 10.075 198000 11.725 -2.450 14.175 ... ... 11
13 ... ... 7.275 1.925 9.200 200000 12.850 -2.575 15.425 ... ... 51
0 ... ... 6.575 1.825 8.400 202000 14.025 -2.700 16.725 ... ... 20
0 ... ... 5.950 1.700 7.650 204000 15.275 -2.800 18.075 ... ... 5
75 ... ... 5.375 1.575 6.950 206000 16.550 -2.925 19.475 ... ... 32
0 ... ... 4.850 1.450 6.300 208000 17.875 -3.050 20.925 ... ... 19
110 ... ... 4.350 1.350 5.700 210000 19.275 -3.150 22.425 ... ... 23
60 ... ... 3.900 1.250 5.150 212000 20.700 -3.275 23.975 ... ... 81
0 ... ... 3.500 1.150 4.650 214000 22.175 -3.375 25.550 ... ... 7
0 ... ... 3.125 1.050 4.175 216000 23.700 -3.450 27.150 ... ... 5
5 ... ... 2.775 0.975 3.750 218000 25.250 -3.550 28.800 ... ... 2
38 ... ... 2.475 0.875 3.350 220000 26.850 -3.625 30.475 ... ... 50
0 ... ... 2.200 0.800 3 222000 28.475 -3.725 32.200 ... ... 2
39 ... ... 1.950 0.725 2.675 224000 30.150 -3.775 33.925 ... ... 10
30 ... ... 1.725 0.675 2.400 226000 31.850 -3.850 35.700 ... ... 35
14 ... ... 1.525 0.600 2.125 228000 33.575 -3.925 37.500 ... ... 0
91 ... ... 1.350 0.525 1.875 230000 35.325 -3.975 39.300 ... ... 3
10 ... ... 1.175 0.500 1.675 232000 37.100 -4.025 41.125 ... ... 0
22 ... ... 1.025 0.450 1.475 234000 38.900 -4.075 42.975 ... ... 1
0 ... ... 0.900 0.400 1.300 236000 40.700 -4.150 44.850 ... ... 0
24 ... ... 0.800 0.350 1.150 238000 42.550 -4.200 46.750 ... ... 0
18 ... ... 0.700 0.300 1 240000 44.400 -4.250 48.650 ... ... 5
0 ... ... 0.600 0.300 0.900 242000 46.275 -4.275 50.550 ... ... 0
10 ... ... 0.525 0.250 0.775 244000 48.175 -4.300 52.475 ... ... 30
122 ... ... 0.450 0.225 0.675 246000 50.075 -4.325 54.400 ... ... 0
8 ... ... 0.400 0.200 0.600 248000 51.975 -4.375 56.350 ... ... 23
35 ... ... 0.350 0.175 0.525 250000 53.925 -4.400 58.325 ... ... 24
20 ... ... 0.300 0.150 0.450 252000 55.850 -4.425 60.275 ... ... 2
10 ... ... 0.250 0.150 0.400 254000 57.800 -4.450 62.250 ... ... 0
3 ... ... 0.225 0.125 0.350 256000 59.750 -4.500 64.250 ... ... 0
0 ... ... 0.200 0.100 0.300 258000 61.725 -4.500 66.225 ... ... 7
30 ... ... 0.175 0.075 0.250 260000 63.700 -4.525 68.225 ... ... 13
0 ... ... 0.150 0.075 0.225 262000 65.675 -4.550 70.225 ... ... 0
27 ... ... 0.125 0.075 0.200 264000 67.675 -4.550 72.225 ... ... 0
7 ... ... 0.100 0.075 0.175 266000 69.675 -4.550 74.225 ... ... 0
0 ... ... 0.100 0.050 0.150 268000 71.675 -4.550 76.225 ... ... 0
2 ... ... 0.075 0.050 0.125 270000 73.675 -4.550 78.225 ... ... 0
2 ... ... 0.075 0.025 0.100 272000 75.675 -4.550 80.225 ... ... 0
0 ... ... 0.050 0.050 0.100 274000 77.675 -4.550 82.225 ... ... 0
0 ... ... 0.050 0.025 0.075 276000 79.675 -4.550 84.225 ... ... 0
4 ... ... 0.050 0.025 0.075 278000 81.675 -4.550 86.225 ... ... 0
1 ... ... 0.025 0.025 0.050 280000 83.675 -4.550 88.225 ... ... 0
0 ... ... 0.025 0.025 0.050 282000 85.675 -4.550 90.225 ... ... 0
0 ... ... 0.025 0.025 0.050 284000 87.675 -4.550 92.225 ... ... 0
0 ... ... 0.025 0 0.025 286000 89.675 -4.550 94.225 ... ... 0
0 ... ... 0.025 0 0.025 288000 91.675 -4.550 96.225 ... ... 0
0 ... ... 0.025 0 0.025 290000 93.675 -4.550 98.225 ... ... 0
0 ... ... 0.025 0 0.025 292000 95.675 -4.550 100.225 ... ... 0
0 ... ... 0.013 0.013 0.025 294000 97.675 -4.550 102.225 ... ... 0
0 ... ... 0.013 0.013 0.025 296000 99.675 -4.550 104.225 ... ... 0
0 ... ... 0.013 0.013 0.025 298000 101.675 -4.550 106.225 ... ... 0
0 ... ... 0.013 0 0.013 300000 103.675 -4.550 108.225 ... ... 0
0 ... ... 0.013 0 0.013 302000 105.675 -4.550 110.225 ... ... 0
0 ... ... 0.013 0 0.013 304000 107.675 -4.550 112.225 ... ... 0
0 ... ... 0.013 0 0.013 306000 109.675 -4.550 114.225 ... ... 0
0 ... ... 0.013 0 0.013 308000 111.675 -4.550 116.225 ... ... 0
0 ... ... 0.013 0 0.013 310000 113.675 -4.550 118.225 ... ... 0
0 ... ... 0.013 0 0.013 312000 115.675 -4.550 120.225 ... ... 0
0 ... ... 0.013 0 0.013 314000 117.675 -4.550 122.225 ... ... 0
0 ... ... 0.013 0 0.013 316000 119.675 -4.550 124.225 ... ... 0
0 ... ... 0.013 0 0.013 318000 121.675 -4.550 126.225 ... ... 0
0 ... ... 0.013 0 0.013 320000 123.675 -4.550 128.225 ... ... 0
0 ... ... 0.013 0 0.013 322000 125.675 -4.550 130.225 ... ... 0
0 ... ... 0.013 0 0.013 324000 127.675 -4.550 132.225 ... ... 0
0 ... ... 0.013 0 0.013 326000 129.675 -4.550 134.225 ... ... 0
0 ... ... 0.013 0 0.013 328000 131.675 -4.550 136.225 ... ... 0
0 ... ... 0.013 0 0.013 330000 133.675 -4.550 138.225 ... ... 0
0 ... ... 0.013 0 0.013 332000 135.675 -4.550 140.225 ... ... 0
0 ... ... 0.013 0 0.013 334000 137.675 -4.550 142.225 ... ... 0
0 ... ... 0.013 0 0.013 336000 139.675 -4.550 144.225 ... ... 0
0 ... ... 0.013 0 0.013 338000 141.675 -4.550 146.225 ... ... 0
0 ... ... 0.013 0 0.013 340000 143.675 -4.550 148.225 ... ... 0
0 ... ... 0.013 0 0.013 342000 145.675 -4.550 150.225 ... ... 0
0 ... ... 0.013 0 0.013 344000 147.675 -4.550 152.225 ... ... 0
0 ... ... 0.013 0 0.013 346000 149.675 -4.550 154.225 ... ... 0
0 ... ... 0.013 0 0.013 348000 151.675 -4.550 156.225 ... ... 0
0 ... ... 0.013 0 0.013 350000 153.675 -4.550 158.225 ... ... 0
0 ... ... 0.013 0 0.013 352000 155.675 -4.550 160.225 ... ... 0
0 ... ... 0.013 0 0.013 354000 157.675 -4.550 162.225 ... ... 0
0 ... ... 0.013 0 0.013 356000 159.675 -4.550 164.225 ... ... 0
0 ... ... 0.013 0 0.013 358000 161.675 -4.550 166.225 ... ... 0
0 ... ... 0.013 0 0.013 360000 163.675 -4.550 168.225 ... ... 0
0 ... ... 0.013 0 0.013 362000 165.675 -4.550 170.225 ... ... 0
0 ... ... 0.013 0 0.013 364000 167.675 -4.550 172.225 ... ... 0
0 ... ... 0.013 0 0.013 366000 169.675 -4.550 174.225 ... ... 0
0 ... ... 0.013 0 0.013 368000 171.675 -4.550 176.225 ... ... 0
0 ... ... 0.013 0 0.013 370000 173.675 -4.550 178.225 ... ... 0
0 ... ... 0.013 0 0.013 372000 175.675 -4.550 180.225 ... ... 0
0 ... ... 0.013 0 0.013 374000 177.675 -4.550 182.225 ... ... 0
0 ... ... 0.013 0 0.013 376000 179.675 -4.550 184.225 ... ... 0
0 ... ... 0.013 0 0.013 378000 181.675 -4.550 186.225 ... ... 0
0 ... ... 0.013 0 0.013 380000 183.675 -4.550 188.225 ... ... 0
0 ... ... 0.013 0 0.013 382000 185.675 -4.550 190.225 ... ... 0
0 ... ... 0.013 0 0.013 384000 187.675 -4.550 192.225 ... ... 0
0 ... ... 0.013 0 0.013 386000 189.675 -4.550 194.225 ... ... 0
0 ... ... 0.013 0 0.013 388000 191.675 -4.550 196.225 ... ... 0
0 ... ... 0.013 0 0.013 390000 193.675 -4.550 198.225 ... ... 0
0 ... ... 0.013 0 0.013 392000 195.675 -4.550 200.225 ... ... 0
0 ... ... 0.013 0 0.013 394000 197.675 -4.550 202.225 ... ... 0
0 ... ... 0.013 0 0.013 396000 199.675 -4.550 204.225 ... ... 0
0 ... ... 0.013 0 0.013 398000 201.675 -4.550 206.225 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.