DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 209.100
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 ... ... 131.250 5.850 137.100 72000 0.013 0 0.013 ... ... 0
0 ... ... 129.250 5.850 135.100 74000 0.013 0 0.013 ... ... 0
0 ... ... 127.250 5.850 133.100 76000 0.013 0 0.013 ... ... 0
0 ... ... 125.250 5.850 131.100 78000 0.013 0 0.013 ... ... 0
0 ... ... 123.250 5.850 129.100 80000 0.013 0 0.013 ... ... 0
0 ... ... 121.250 5.850 127.100 82000 0.013 0 0.013 ... ... 0
0 ... ... 119.250 5.850 125.100 84000 0.013 0 0.013 ... ... 0
0 ... ... 117.250 5.850 123.100 86000 0.013 0 0.013 ... ... 0
0 ... ... 115.250 5.850 121.100 88000 0.013 0 0.013 ... ... 0
0 ... ... 113.250 5.850 119.100 90000 0.013 0 0.013 ... ... 0
0 ... ... 111.250 5.850 117.100 92000 0.013 0 0.013 ... ... 0
0 ... ... 109.250 5.850 115.100 94000 0.013 0 0.013 ... ... 0
0 ... ... 107.250 5.850 113.100 96000 0.013 0 0.013 ... ... 0
0 ... ... 105.250 5.850 111.100 98000 0.013 0 0.013 ... ... 0
0 ... ... 103.250 5.850 109.100 100000 0.013 0 0.013 ... ... 0
0 ... ... 101.250 5.850 107.100 102000 0.013 0 0.013 ... ... 0
0 ... ... 99.250 5.850 105.100 104000 0.013 0 0.013 ... ... 0
0 ... ... 97.250 5.850 103.100 106000 0.013 0 0.013 ... ... 0
0 ... ... 95.250 5.850 101.100 108000 0.013 0 0.013 ... ... 0
0 ... ... 93.250 5.850 99.100 110000 0.013 0 0.013 ... ... 0
0 ... ... 91.250 5.850 97.100 112000 0.013 0 0.013 ... ... 0
0 ... ... 89.250 5.850 95.100 114000 0.013 0 0.013 ... ... 0
0 ... ... 87.250 5.850 93.100 116000 0.013 0 0.013 ... ... 0
0 ... ... 85.250 5.850 91.100 118000 0.013 0 0.013 ... ... 0
0 ... ... 83.250 5.850 89.100 120000 0.013 0 0.013 ... ... 0
0 ... ... 81.250 5.850 87.100 122000 0.013 0 0.013 ... ... 0
0 ... ... 79.250 5.850 85.100 124000 0.013 0 0.013 ... ... 0
0 ... ... 77.250 5.850 83.100 126000 0.013 0 0.013 ... ... 0
0 ... ... 75.250 5.850 81.100 128000 0.013 0 0.013 ... ... 0
0 ... ... 73.250 5.850 79.100 130000 0.013 0 0.013 ... ... 0
0 ... ... 71.250 5.850 77.100 132000 0.013 0 0.013 ... ... 0
0 ... ... 69.250 5.850 75.100 134000 0.013 0 0.013 ... ... 0
0 ... ... 67.250 5.850 73.100 136000 0.013 0 0.013 ... ... 0
0 ... ... 65.250 5.850 71.100 138000 0.013 0 0.013 ... ... 0
0 ... ... 63.250 5.850 69.100 140000 0.013 0 0.013 ... ... 0
0 ... ... 61.250 5.850 67.100 142000 0.013 -0.013 0.025 ... ... 0
0 ... ... 59.250 5.850 65.100 144000 0.013 -0.013 0.025 ... ... 20
0 ... ... 57.250 5.850 63.100 146000 0.025 0 0.025 ... ... 0
0 ... ... 55.250 5.850 61.100 148000 0.025 -0.025 0.050 ... ... 0
0 ... ... 53.250 5.850 59.100 150000 0.025 -0.025 0.050 ... ... 0
0 ... ... 51.250 5.850 57.100 152000 0.050 -0.025 0.075 ... ... 0
0 ... ... 49.250 5.850 55.100 154000 0.050 -0.050 0.100 ... ... 0
0 ... ... 47.250 5.850 53.100 156000 0.075 -0.050 0.125 ... ... 0
0 ... ... 45.275 5.825 51.100 158000 0.100 -0.075 0.175 ... ... 0
0 ... ... 43.300 5.800 49.100 160000 0.125 -0.100 0.225 ... ... 0
0 ... ... 41.375 5.750 47.125 162000 0.175 -0.125 0.300 ... ... 0
0 ... ... 39.450 5.700 45.150 164000 0.225 -0.175 0.400 ... ... 0
0 ... ... 37.575 5.625 43.200 166000 0.300 -0.225 0.525 ... ... 11
0 ... ... 35.725 5.575 41.300 168000 0.400 -0.300 0.700 ... ... 0
0 ... ... 33.950 5.475 39.425 170000 0.550 -0.350 0.900 ... ... 28
0 ... ... 32.200 5.400 37.600 172000 0.725 -0.450 1.175 ... ... 90
0 ... ... 30.550 5.275 35.825 174000 0.950 -0.550 1.500 ... ... 2
0 ... ... 28.925 5.175 34.100 176000 1.225 -0.650 1.875 ... ... 45
0 ... ... 27.350 5.050 32.400 178000 1.500 -0.775 2.275 ... ... 0
0 ... ... 25.775 4.950 30.725 180000 1.825 -0.875 2.700 ... ... 29
40 ... ... 24.200 4.825 29.025 182000 2.125 -0.975 3.100 ... ... 0
0 ... ... 22.625 4.725 27.350 184000 2.425 -1.100 3.525 ... ... 100
1 ... ... 21.050 4.625 25.675 186000 2.725 -1.225 3.950 ... ... 57
23 ... ... 19.525 4.500 24.025 188000 3.075 -1.325 4.400 ... ... 0
29 ... ... 18.075 4.350 22.425 190000 3.475 -1.450 4.925 ... ... 75
110 ... ... 16.700 4.200 20.900 192000 3.925 -1.625 5.550 ... ... 50
4 ... ... 15.425 4.050 19.475 194000 4.500 -1.750 6.250 ... ... 10
132 ... ... 14.250 3.875 18.125 196000 5.125 -1.925 7.050 ... ... 0
0 ... ... 13.150 3.700 16.850 198000 5.850 -2.100 7.950 ... ... 11
13 ... ... 12.150 3.525 15.675 200000 6.650 -2.275 8.925 ... ... 51
0 ... ... 11.200 3.350 14.550 202000 7.525 -2.425 9.950 ... ... 20
0 ... ... 10.325 3.175 13.500 204000 8.450 -2.625 11.075 ... ... 5
75 ... ... 9.500 3.025 12.525 206000 9.450 -2.775 12.225 ... ... 32
0 ... ... 8.750 2.850 11.600 208000 10.525 -2.950 13.475 ... ... 19
155 ... ... 8.050 2.700 10.750 210000 11.625 -3.125 14.750 ... ... 23
85 ... ... 7.400 2.525 9.925 212000 12.800 -3.275 16.075 ... ... 81
0 ... ... 6.775 2.375 9.150 214000 14.025 -3.425 17.450 ... ... 7
0 ... ... 6.200 2.225 8.425 216000 15.275 -3.575 18.850 ... ... 5
5 ... ... 5.650 2.100 7.750 218000 16.575 -3.725 20.300 ... ... 2
41 ... ... 5.150 1.950 7.100 220000 17.900 -3.875 21.775 ... ... 50
0 ... ... 4.650 1.825 6.475 222000 19.275 -4 23.275 ... ... 2
39 ... ... 4.200 1.675 5.875 224000 20.675 -4.125 24.800 ... ... 10
30 ... ... 3.775 1.550 5.325 226000 22.100 -4.250 26.350 ... ... 35
14 ... ... 3.350 1.450 4.800 228000 23.550 -4.375 27.925 ... ... 0
91 ... ... 2.975 1.325 4.300 230000 25.050 -4.475 29.525 ... ... 3
10 ... ... 2.625 1.200 3.825 232000 26.550 -4.625 31.175 ... ... 0
22 ... ... 2.300 1.100 3.400 234000 28.100 -4.725 32.825 ... ... 1
0 ... ... 2 1 3 236000 29.700 -4.825 34.525 ... ... 0
24 ... ... 1.725 0.900 2.625 238000 31.300 -4.950 36.250 ... ... 0
18 ... ... 1.475 0.800 2.275 240000 32.950 -5.050 38 ... ... 5
0 ... ... 1.275 0.700 1.975 242000 34.650 -5.125 39.775 ... ... 0
10 ... ... 1.075 0.625 1.700 244000 36.350 -5.225 41.575 ... ... 30
122 ... ... 0.900 0.525 1.425 246000 38.100 -5.300 43.400 ... ... 0
8 ... ... 0.750 0.475 1.225 248000 39.875 -5.350 45.225 ... ... 23
35 ... ... 0.625 0.400 1.025 250000 41.675 -5.425 47.100 ... ... 24
20 ... ... 0.500 0.350 0.850 252000 43.500 -5.500 49 ... ... 2
10 ... ... 0.425 0.300 0.725 254000 45.375 -5.550 50.925 ... ... 0
3 ... ... 0.375 0.250 0.625 256000 47.275 -5.600 52.875 ... ... 0
0 ... ... 0.325 0.225 0.550 258000 49.200 -5.625 54.825 ... ... 7
30 ... ... 0.275 0.200 0.475 260000 51.125 -5.675 56.800 ... ... 13
0 ... ... 0.225 0.175 0.400 262000 53.075 -5.700 58.775 ... ... 0
27 ... ... 0.200 0.150 0.350 264000 55.025 -5.725 60.750 ... ... 0
7 ... ... 0.175 0.125 0.300 266000 56.975 -5.775 62.750 ... ... 0
0 ... ... 0.150 0.100 0.250 268000 58.950 -5.800 64.750 ... ... 0
2 ... ... 0.125 0.100 0.225 270000 60.925 -5.825 66.750 ... ... 0
2 ... ... 0.100 0.100 0.200 272000 62.900 -5.850 68.750 ... ... 0
0 ... ... 0.075 0.075 0.150 274000 64.900 -5.850 70.750 ... ... 0
0 ... ... 0.075 0.050 0.125 276000 66.900 -5.850 72.750 ... ... 0
4 ... ... 0.050 0.075 0.125 278000 68.900 -5.850 74.750 ... ... 0
1 ... ... 0.050 0.050 0.100 280000 70.900 -5.850 76.750 ... ... 0
0 ... ... 0.050 0.025 0.075 282000 72.900 -5.850 78.750 ... ... 0
0 ... ... 0.025 0.050 0.075 284000 74.900 -5.850 80.750 ... ... 0
0 ... ... 0.025 0.025 0.050 286000 76.900 -5.850 82.750 ... ... 0
0 ... ... 0.025 0.025 0.050 288000 78.900 -5.850 84.750 ... ... 0
0 ... ... 0.025 0.025 0.050 290000 80.900 -5.850 86.750 ... ... 0
0 ... ... 0.025 0 0.025 292000 82.900 -5.850 88.750 ... ... 0
0 ... ... 0.025 0 0.025 294000 84.900 -5.850 90.750 ... ... 0
0 ... ... 0.013 0.013 0.025 296000 86.900 -5.850 92.750 ... ... 0
0 ... ... 0.013 0.013 0.025 298000 88.900 -5.850 94.750 ... ... 0
0 ... ... 0.013 0.013 0.025 300000 90.900 -5.850 96.750 ... ... 0
0 ... ... 0.013 0.013 0.025 302000 92.900 -5.850 98.750 ... ... 0
0 ... ... 0.013 0 0.013 304000 94.900 -5.850 100.750 ... ... 0
0 ... ... 0.013 0 0.013 306000 96.900 -5.850 102.750 ... ... 0
0 ... ... 0.013 0 0.013 308000 98.900 -5.850 104.750 ... ... 0
0 ... ... 0.013 0 0.013 310000 100.900 -5.850 106.750 ... ... 0
0 ... ... 0.013 0 0.013 312000 102.900 -5.850 108.750 ... ... 0
0 ... ... 0.013 0 0.013 314000 104.900 -5.850 110.750 ... ... 0
0 ... ... 0.013 0 0.013 316000 106.900 -5.850 112.750 ... ... 0
0 ... ... 0.013 0 0.013 318000 108.900 -5.850 114.750 ... ... 0
0 ... ... 0.013 0 0.013 320000 110.900 -5.850 116.750 ... ... 0
0 ... ... 0.013 0 0.013 322000 112.900 -5.850 118.750 ... ... 0
0 ... ... 0.013 0 0.013 324000 114.900 -5.850 120.750 ... ... 0
0 ... ... 0.013 0 0.013 326000 116.900 -5.850 122.750 ... ... 0
0 ... ... 0.013 0 0.013 328000 118.900 -5.850 124.750 ... ... 0
0 ... ... 0.013 0 0.013 330000 120.900 -5.850 126.750 ... ... 0
0 ... ... 0.013 0 0.013 332000 122.900 -5.850 128.750 ... ... 0
0 ... ... 0.013 0 0.013 334000 124.900 -5.850 130.750 ... ... 0
0 ... ... 0.013 0 0.013 336000 126.900 -5.850 132.750 ... ... 0
0 ... ... 0.013 0 0.013 338000 128.900 -5.850 134.750 ... ... 0
0 ... ... 0.013 0 0.013 340000 130.900 -5.850 136.750 ... ... 0
0 ... ... 0.013 0 0.013 342000 132.900 -5.850 138.750 ... ... 0
0 ... ... 0.013 0 0.013 344000 134.900 -5.850 140.750 ... ... 0
0 ... ... 0.013 0 0.013 346000 136.900 -5.850 142.750 ... ... 0
0 ... ... 0.013 0 0.013 348000 138.900 -5.850 144.750 ... ... 0
0 ... ... 0.013 0 0.013 350000 140.900 -5.850 146.750 ... ... 0
0 ... ... 0.013 0 0.013 352000 142.900 -5.850 148.750 ... ... 0
0 ... ... 0.013 0 0.013 354000 144.900 -5.850 150.750 ... ... 0
0 ... ... 0.013 0 0.013 356000 146.900 -5.850 152.750 ... ... 0
0 ... ... 0.013 0 0.013 358000 148.900 -5.850 154.750 ... ... 0
0 ... ... 0.013 0 0.013 360000 150.900 -5.850 156.750 ... ... 0
0 ... ... 0.013 0 0.013 362000 152.900 -5.850 158.750 ... ... 0
0 ... ... 0.013 0 0.013 364000 154.900 -5.850 160.750 ... ... 0
0 ... ... 0.013 0 0.013 366000 156.900 -5.850 162.750 ... ... 0
0 ... ... 0.013 0 0.013 368000 158.900 -5.850 164.750 ... ... 0
0 ... ... 0.013 0 0.013 370000 160.900 -5.850 166.750 ... ... 0
0 ... ... 0.013 0 0.013 372000 162.900 -5.850 168.750 ... ... 0
0 ... ... 0.013 0 0.013 374000 164.900 -5.850 170.750 ... ... 0
0 ... ... 0.013 0 0.013 376000 166.900 -5.850 172.750 ... ... 0
0 ... ... 0.013 0 0.013 378000 168.900 -5.850 174.750 ... ... 0
0 ... ... 0.013 0 0.013 380000 170.900 -5.850 176.750 ... ... 0
0 ... ... 0.013 0 0.013 382000 172.900 -5.850 178.750 ... ... 0
0 ... ... 0.013 0 0.013 384000 174.900 -5.850 180.750 ... ... 0
0 ... ... 0.013 0 0.013 386000 176.900 -5.850 182.750 ... ... 0
0 ... ... 0.013 0 0.013 388000 178.900 -5.850 184.750 ... ... 0
0 ... ... 0.013 0 0.013 390000 180.900 -5.850 186.750 ... ... 0
0 ... ... 0.013 0 0.013 392000 182.900 -5.850 188.750 ... ... 0
0 ... ... 0.013 0 0.013 394000 184.900 -5.850 190.750 ... ... 0
0 ... ... 0.013 0 0.013 396000 186.900 -5.850 192.750 ... ... 0
0 ... ... 0.013 0 0.013 398000 188.900 -5.850 194.750 ... ... 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.