DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 289.800
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 146.050 1.750 147.800 142000 0.025 0 0.025 ... ... 0
0 ... ... 144.050 1.750 145.800 144000 0.025 0 0.025 ... ... 0
0 ... ... 142.050 1.750 143.800 146000 0.025 0 0.025 ... ... 0
0 ... ... 140.050 1.750 141.800 148000 0.025 0 0.025 ... ... 0
0 ... ... 138.050 1.750 139.800 150000 0.025 -0.025 0.050 ... ... 0
0 ... ... 136.050 1.750 137.800 152000 0.050 0 0.050 ... ... 0
0 ... ... 134.050 1.750 135.800 154000 0.050 0 0.050 ... ... 0
0 ... ... 132.050 1.750 133.800 156000 0.050 0 0.050 ... ... 0
0 ... ... 130.050 1.750 131.800 158000 0.050 -0.025 0.075 ... ... 0
0 ... ... 128.050 1.750 129.800 160000 0.075 0 0.075 ... ... 0
0 ... ... 126.050 1.750 127.800 162000 0.075 0 0.075 ... ... 0
0 ... ... 124.050 1.750 125.800 164000 0.100 0 0.100 ... ... 0
0 ... ... 122.050 1.750 123.800 166000 0.100 0 0.100 ... ... 0
0 ... ... 120.050 1.750 121.800 168000 0.125 0 0.125 ... ... 0
0 ... ... 118.050 1.750 119.800 170000 0.125 -0.025 0.150 ... ... 0
0 ... ... 116.050 1.750 117.800 172000 0.150 0 0.150 ... ... 0
0 ... ... 114.050 1.750 115.800 174000 0.150 -0.025 0.175 ... ... 0
0 ... ... 112.050 1.750 113.800 176000 0.175 -0.025 0.200 ... ... 0
0 ... ... 110.050 1.750 111.800 178000 0.200 -0.025 0.225 ... ... 0
0 ... ... 108.050 1.750 109.800 180000 0.225 -0.025 0.250 ... ... 0
0 ... ... 106.050 1.750 107.800 182000 0.250 -0.025 0.275 ... ... 0
0 ... ... 104.050 1.750 105.800 184000 0.275 -0.025 0.300 ... ... 0
0 ... ... 102.050 1.750 103.800 186000 0.300 -0.025 0.325 ... ... 0
0 ... ... 100.050 1.750 101.800 188000 0.325 -0.050 0.375 ... ... 0
0 ... ... 98.050 1.750 99.800 190000 0.375 -0.025 0.400 ... ... 0
0 ... ... 96.050 1.750 97.800 192000 0.400 -0.050 0.450 ... ... 0
0 ... ... 94.050 1.750 95.800 194000 0.450 -0.050 0.500 ... ... 0
0 ... ... 92.050 1.750 93.800 196000 0.500 -0.050 0.550 ... ... 0
0 ... ... 90.050 1.750 91.800 198000 0.550 -0.050 0.600 ... ... 0
0 ... ... 88.050 1.750 89.800 200000 0.600 -0.050 0.650 ... ... 0
0 ... ... 86.050 1.750 87.800 202000 0.650 -0.075 0.725 ... ... 0
0 ... ... 84.050 1.750 85.800 204000 0.725 -0.050 0.775 ... ... 0
0 ... ... 82.075 1.725 83.800 206000 0.800 -0.050 0.850 ... ... 0
0 ... ... 80.100 1.725 81.825 208000 0.875 -0.075 0.950 ... ... 0
0 ... ... 78.150 1.700 79.850 210000 0.950 -0.075 1.025 ... ... 0
0 ... ... 76.200 1.700 77.900 212000 1.025 -0.100 1.125 ... ... 0
0 ... ... 74.275 1.675 75.950 214000 1.125 -0.100 1.225 ... ... 0
0 ... ... 72.350 1.675 74.025 216000 1.225 -0.100 1.325 ... ... 0
0 ... ... 70.450 1.650 72.100 218000 1.350 -0.100 1.450 ... ... 0
0 ... ... 68.550 1.650 70.200 220000 1.450 -0.125 1.575 ... ... 0
0 ... ... 66.675 1.650 68.325 222000 1.575 -0.125 1.700 ... ... 0
0 ... ... 64.825 1.625 66.450 224000 1.725 -0.125 1.850 ... ... 0
0 ... ... 62.975 1.600 64.575 226000 1.850 -0.150 2 ... ... 0
0 ... ... 61.125 1.600 62.725 228000 2.025 -0.150 2.175 ... ... 0
0 ... ... 59.325 1.575 60.900 230000 2.175 -0.175 2.350 ... ... 0
0 ... ... 57.500 1.575 59.075 232000 2.350 -0.175 2.525 ... ... 0
0 ... ... 55.725 1.550 57.275 234000 2.550 -0.175 2.725 ... ... 0
0 ... ... 53.950 1.550 55.500 236000 2.750 -0.200 2.950 ... ... 0
0 ... ... 52.200 1.525 53.725 238000 2.975 -0.200 3.175 ... ... 0
0 ... ... 50.475 1.500 51.975 240000 3.200 -0.225 3.425 ... ... 0
0 ... ... 48.750 1.475 50.225 242000 3.425 -0.250 3.675 ... ... 0
0 ... ... 47.050 1.475 48.525 244000 3.700 -0.250 3.950 ... ... 0
0 ... ... 45.375 1.450 46.825 246000 3.975 -0.275 4.250 ... ... 0
0 ... ... 43.700 1.450 45.150 248000 4.275 -0.275 4.550 ... ... 0
0 ... ... 42.075 1.400 43.475 250000 4.575 -0.325 4.900 ... ... 0
0 ... ... 40.450 1.400 41.850 252000 4.900 -0.350 5.250 ... ... 0
0 ... ... 38.875 1.350 40.225 254000 5.250 -0.350 5.600 ... ... 0
0 ... ... 37.300 1.350 38.650 256000 5.625 -0.375 6 ... ... 0
0 ... ... 35.750 1.325 37.075 258000 6.025 -0.400 6.425 ... ... 0
0 ... ... 34.225 1.300 35.525 260000 6.450 -0.400 6.850 ... ... 0
0 ... ... 32.725 1.275 34 262000 6.875 -0.450 7.325 ... ... 0
0 ... ... 31.250 1.250 32.500 264000 7.350 -0.450 7.800 ... ... 0
0 ... ... 29.825 1.225 31.050 266000 7.825 -0.500 8.325 ... ... 0
0 ... ... 28.425 1.200 29.625 268000 8.350 -0.525 8.875 ... ... 0
0 ... ... 27.050 1.175 28.225 270000 8.900 -0.550 9.450 ... ... 0
0 ... ... 25.700 1.150 26.850 272000 9.500 -0.550 10.050 ... ... 0
0 ... ... 24.400 1.100 25.500 274000 10.100 -0.600 10.700 ... ... 0
0 ... ... 23.125 1.075 24.200 276000 10.750 -0.625 11.375 ... ... 0
0 ... ... 21.850 1.075 22.925 278000 11.425 -0.650 12.075 ... ... 0
0 ... ... 20.650 1.025 21.675 280000 12.125 -0.675 12.800 ... ... 0
0 ... ... 19.475 0.975 20.450 282000 12.850 -0.725 13.575 ... ... 0
0 ... ... 18.325 0.975 19.300 284000 13.650 -0.725 14.375 ... ... 0
0 ... ... 17.250 0.925 18.175 286000 14.475 -0.775 15.250 ... ... 0
0 ... ... 16.175 0.900 17.075 288000 15.325 -0.825 16.150 ... ... 0
0 ... ... 15.175 0.850 16.025 290000 16.225 -0.850 17.075 ... ... 0
0 ... ... 14.200 0.825 15.025 292000 17.150 -0.875 18.025 ... ... 0
0 ... ... 13.250 0.800 14.050 294000 18.125 -0.925 19.050 ... ... 0
0 ... ... 12.350 0.750 13.100 296000 19.150 -0.925 20.075 ... ... 0
0 ... ... 11.475 0.725 12.200 298000 20.200 -0.975 21.175 ... ... 0
0 ... ... 10.675 0.700 11.375 300000 21.300 -1.025 22.325 ... ... 0
0 ... ... 9.900 0.650 10.550 302000 22.450 -1.050 23.500 ... ... 0
0 ... ... 9.175 0.625 9.800 304000 23.650 -1.075 24.725 ... ... 0
0 ... ... 8.500 0.600 9.100 306000 24.900 -1.100 26 ... ... 0
0 ... ... 7.875 0.550 8.425 308000 26.175 -1.150 27.325 ... ... 0
0 ... ... 7.275 0.525 7.800 310000 27.500 -1.175 28.675 ... ... 0
0 ... ... 6.725 0.500 7.225 312000 28.875 -1.200 30.075 ... ... 0
0 ... ... 6.200 0.475 6.675 314000 30.275 -1.250 31.525 ... ... 0
0 ... ... 5.700 0.450 6.150 316000 31.725 -1.275 33 ... ... 0
0 ... ... 5.250 0.425 5.675 318000 33.200 -1.300 34.500 ... ... 0
0 ... ... 4.825 0.375 5.200 320000 34.700 -1.325 36.025 ... ... 0
0 ... ... 4.400 0.375 4.775 322000 36.225 -1.350 37.575 ... ... 0
0 ... ... 4.025 0.350 4.375 324000 37.800 -1.375 39.175 ... ... 0
0 ... ... 3.675 0.325 4 326000 39.400 -1.400 40.800 ... ... 0
0 ... ... 3.350 0.300 3.650 328000 41.025 -1.425 42.450 ... ... 0
0 ... ... 3.050 0.275 3.325 330000 42.675 -1.450 44.125 ... ... 0
0 ... ... 2.775 0.250 3.025 332000 44.350 -1.475 45.825 ... ... 0
0 ... ... 2.500 0.250 2.750 334000 46.050 -1.500 47.550 ... ... 0
0 ... ... 2.275 0.200 2.475 336000 47.775 -1.525 49.300 ... ... 0
0 ... ... 2.050 0.200 2.250 338000 49.525 -1.550 51.075 ... ... 0
0 ... ... 1.850 0.175 2.025 340000 51.300 -1.550 52.850 ... ... 0
0 ... ... 1.650 0.175 1.825 342000 53.100 -1.575 54.675 ... ... 0
0 ... ... 1.475 0.175 1.650 344000 54.900 -1.625 56.525 ... ... 0
0 ... ... 1.325 0.150 1.475 346000 56.750 -1.625 58.375 ... ... 0
0 ... ... 1.175 0.150 1.325 348000 58.625 -1.625 60.250 ... ... 0
0 ... ... 1.050 0.125 1.175 350000 60.500 -1.650 62.150 ... ... 0
0 ... ... 0.950 0.100 1.050 352000 62.400 -1.675 64.075 ... ... 0
0 ... ... 0.825 0.100 0.925 354000 64.325 -1.700 66.025 ... ... 0
0 ... ... 0.750 0.075 0.825 356000 66.250 -1.725 67.975 ... ... 0
0 ... ... 0.650 0.075 0.725 358000 68.225 -1.725 69.950 ... ... 0
0 ... ... 0.575 0.075 0.650 360000 70.200 -1.750 71.950 ... ... 0
0 ... ... 0.500 0.075 0.575 362000 72.200 -1.750 73.950 ... ... 0
0 ... ... 0.450 0.050 0.500 364000 74.200 -1.750 75.950 ... ... 0
0 ... ... 0.400 0.050 0.450 366000 76.200 -1.750 77.950 ... ... 0
0 ... ... 0.350 0.025 0.375 368000 78.200 -1.750 79.950 ... ... 0
0 ... ... 0.300 0.025 0.325 370000 80.200 -1.750 81.950 ... ... 0
0 ... ... 0.250 0.050 0.300 372000 82.200 -1.750 83.950 ... ... 0
0 ... ... 0.225 0.025 0.250 374000 84.200 -1.750 85.950 ... ... 0
0 ... ... 0.200 0.025 0.225 376000 86.200 -1.750 87.950 ... ... 0
0 ... ... 0.175 0.025 0.200 378000 88.200 -1.750 89.950 ... ... 0
0 ... ... 0.150 0.025 0.175 380000 90.200 -1.750 91.950 ... ... 0
0 ... ... 0.125 0.025 0.150 382000 92.200 -1.750 93.950 ... ... 0
0 ... ... 0.100 0.025 0.125 384000 94.200 -1.750 95.950 ... ... 0
0 ... ... 0.100 0 0.100 386000 96.200 -1.750 97.950 ... ... 0
0 ... ... 0.075 0.025 0.100 388000 98.200 -1.750 99.950 ... ... 0
0 ... ... 0.075 0 0.075 390000 100.200 -1.750 101.950 ... ... 0
0 ... ... 0.050 0.025 0.075 392000 102.200 -1.750 103.950 ... ... 0
0 ... ... 0.050 0 0.050 394000 104.200 -1.750 105.950 ... ... 0
0 ... ... 0.050 0 0.050 396000 106.200 -1.750 107.950 ... ... 0
0 ... ... 0.025 0.025 0.050 398000 108.200 -1.750 109.950 ... ... 0
0 ... ... 0.025 0 0.025 400000 110.200 -1.750 111.950 ... ... 0
0 ... ... 0.025 0 0.025 402000 112.200 -1.750 113.950 ... ... 0
0 ... ... 0.025 0 0.025 404000 114.200 -1.750 115.950 ... ... 0
0 ... ... 0.025 0 0.025 406000 116.200 -1.750 117.950 ... ... 0
0 ... ... 0.025 0 0.025 408000 118.200 -1.750 119.950 ... ... 0
0 ... ... 0.025 0 0.025 410000 120.200 -1.750 121.950 ... ... 0
0 ... ... 0.013 0.012 0.025 412000 122.200 -1.750 123.950 ... ... 0
0 ... ... 0.013 0 0.013 414000 124.200 -1.750 125.950 ... ... 0
0 ... ... 0.013 0 0.013 416000 126.200 -1.750 127.950 ... ... 0
0 ... ... 0.013 0 0.013 418000 128.200 -1.750 129.950 ... ... 0
0 ... ... 0.013 0 0.013 420000 130.200 -1.750 131.950 ... ... 0
0 ... ... 0.013 0 0.013 422000 132.200 -1.750 133.950 ... ... 0
0 ... ... 0.013 0 0.013 424000 134.200 -1.750 135.950 ... ... 0
0 ... ... 0.013 0 0.013 426000 136.200 -1.750 137.950 ... ... 0
0 ... ... 0.013 0 0.013 428000 138.200 -1.750 139.950 ... ... 0
0 ... ... 0.013 0 0.013 430000 140.200 -1.750 141.950 ... ... 0
0 ... ... 0.013 0 0.013 432000 142.200 -1.750 143.950 ... ... 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.