DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 198.375
Expiration Date: 05/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 95.625 4.750 100.375 98000 0.013 0 0.013 ... ... 0
0 ... ... 93.625 4.750 98.375 100000 0.013 0 0.013 ... ... 0
0 ... ... 91.625 4.750 96.375 102000 0.013 0 0.013 ... ... 0
0 ... ... 89.625 4.750 94.375 104000 0.013 0 0.013 ... ... 0
0 ... ... 87.625 4.750 92.375 106000 0.013 0 0.013 ... ... 0
0 ... ... 85.625 4.750 90.375 108000 0.013 0 0.013 ... ... 0
0 ... ... 83.625 4.750 88.375 110000 0.013 0 0.013 ... ... 0
0 ... ... 81.625 4.750 86.375 112000 0.013 0 0.013 ... ... 0
0 ... ... 79.625 4.750 84.375 114000 0.025 0.012 0.013 ... ... 0
0 ... ... 77.625 4.750 82.375 116000 0.025 0.012 0.013 ... ... 0
0 ... ... 75.625 4.750 80.375 118000 0.025 0.012 0.013 ... ... 0
0 ... ... 73.625 4.750 78.375 120000 0.025 0.012 0.013 ... ... 0
0 ... ... 71.625 4.750 76.375 122000 0.025 0.012 0.013 ... ... 0
0 ... ... 69.625 4.750 74.375 124000 0.025 0 0.025 ... ... 0
0 ... ... 67.625 4.750 72.375 126000 0.025 0 0.025 ... ... 0
0 ... ... 65.625 4.750 70.375 128000 0.025 0 0.025 ... ... 0
0 ... ... 63.625 4.750 68.375 130000 0.025 0 0.025 ... ... 0
0 ... ... 61.625 4.750 66.375 132000 0.025 0 0.025 ... ... 0
0 ... ... 59.625 4.750 64.375 134000 0.025 -0.025 0.050 ... ... 0
0 ... ... 57.625 4.750 62.375 136000 0.025 -0.025 0.050 ... ... 0
0 ... ... 55.625 4.750 60.375 138000 0.025 -0.025 0.050 ... ... 0
0 ... ... 53.625 4.750 58.375 140000 0.025 -0.025 0.050 ... ... 0
0 ... ... 51.625 4.750 56.375 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 49.625 4.750 54.375 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 47.625 4.750 52.375 146000 0.025 -0.025 0.050 ... ... 0
0 ... ... 46.650 4.725 51.375 147000 0.025 -0.050 0.075 ... ... 13
0 ... ... 45.650 4.725 50.375 148000 0.025 -0.050 0.075 ... ... 0
0 ... ... 44.650 4.725 49.375 149000 0.025 -0.050 0.075 ... ... 50
0 ... ... 43.650 4.725 48.375 150000 0.050 -0.025 0.075 0.075 0.075 495
0 ... ... 42.650 4.725 47.375 151000 0.050 -0.025 0.075 ... ... 50
0 ... ... 41.650 4.725 46.375 152000 0.050 -0.025 0.075 0.075 0.075 36
0 ... ... 40.650 4.725 45.375 153000 0.050 -0.025 0.075 0.075 0.075 500
0 ... ... 39.650 4.725 44.375 154000 0.050 -0.025 0.075 0.075 0.075 816
0 ... ... 38.650 4.725 43.375 155000 0.050 -0.025 0.075 0.075 0.075 737
0 ... ... 37.650 4.725 42.375 156000 0.050 -0.025 0.075 ... ... 0
0 ... ... 36.650 4.725 41.375 157000 0.050 -0.025 0.075 ... ... 0
0 ... ... 35.650 4.750 40.400 158000 0.050 -0.025 0.075 ... ... 0
0 ... ... 34.675 4.725 39.400 159000 0.050 -0.025 0.075 ... ... 0
0 ... ... 33.675 4.725 38.400 160000 0.050 -0.050 0.100 ... ... 0
0 ... ... 32.675 4.725 37.400 161000 0.075 -0.025 0.100 0.100 0.100 150
0 ... ... 31.675 4.725 36.400 162000 0.075 -0.025 0.100 ... ... 1
0 ... ... 30.675 4.725 35.400 163000 0.075 -0.025 0.100 ... ... 0
0 ... ... 29.675 4.725 34.400 164000 0.075 -0.025 0.100 ... ... 8
0 ... ... 28.700 4.700 33.400 165000 0.075 -0.025 0.100 0.125 0.125 217
0 ... ... 27.700 4.725 32.425 166000 0.075 -0.050 0.125 ... ... 0
0 ... ... 26.700 4.725 31.425 167000 0.100 -0.025 0.125 0.125 0.075 14
2 25.575 25.575 25.725 4.700 30.425 168000 0.100 -0.025 0.125 ... ... 0
0 ... ... 24.725 4.700 29.425 169000 0.100 -0.050 0.150 0.175 0.175 19
0 ... ... 23.750 4.700 28.450 170000 0.100 -0.050 0.150 ... ... 58
0 ... ... 22.775 4.675 27.450 171000 0.125 -0.050 0.175 0.175 0.150 75
0 ... ... 21.775 4.700 26.475 172000 0.125 -0.075 0.200 0.175 0.175 245
0 ... ... 20.800 4.675 25.475 173000 0.150 -0.075 0.225 0.275 0.275 614
11 ... ... 19.850 4.650 24.500 174000 0.150 -0.100 0.250 ... ... 115
8 ... ... 18.875 4.625 23.500 175000 0.175 -0.125 0.300 0.250 0.250 57
0 ... ... 17.925 4.600 22.525 176000 0.200 -0.125 0.325 0.425 0.425 31
19 16.975 16.975 16.975 4.575 21.550 177000 0.200 -0.175 0.375 ... ... 50
0 ... ... 16.025 4.550 20.575 178000 0.225 -0.200 0.425 0.525 0.200 74
10 17.100 17.100 15.100 4.500 19.600 179000 0.250 -0.250 0.500 ... ... 15
37 14.225 14.075 14.175 4.450 18.625 180000 0.300 -0.275 0.575 0.725 0.650 446
32 14.725 14.725 13.250 4.425 17.675 181000 0.325 -0.325 0.650 ... ... 37
0 ... ... 12.350 4.350 16.700 182000 0.375 -0.375 0.750 0.925 0.525 121
14 ... ... 11.450 4.300 15.750 183000 0.425 -0.425 0.850 1.050 0.950 178
0 ... ... 10.575 4.250 14.825 184000 0.475 -0.475 0.950 1.250 1 87
0 ... ... 9.700 4.175 13.875 185000 0.525 -0.575 1.100 1.425 1.175 241
15 ... ... 8.875 4.075 12.950 186000 0.600 -0.650 1.250 1.550 0.775 523
0 ... ... 8.050 4 12.050 187000 0.700 -0.750 1.450 ... ... 103
13 ... ... 7.275 3.875 11.150 188000 0.800 -0.875 1.675 2.100 1.950 293
7 5.750 5.750 6.525 3.750 10.275 189000 0.925 -1 1.925 2.375 0.825 158
18 5.200 5.200 5.825 3.575 9.400 190000 1.050 -1.175 2.225 2.850 0.950 955
10 8.100 4.425 5.175 3.400 8.575 191000 1.225 -1.325 2.550 2.825 1.100 423
55 6.650 4.150 4.550 3.225 7.775 192000 1.425 -1.500 2.925 3.575 2 715
23 7.225 3.175 3.975 3.025 7 193000 1.650 -1.700 3.350 3.750 1.850 1349
44 6.650 2.925 3.450 2.825 6.275 194000 1.900 -1.925 3.825 4.675 3 340
27 5.750 2.375 2.975 2.600 5.575 195000 2.200 -2.150 4.350 4.975 2.325 729
318 4.550 2.150 2.550 2.375 4.925 196000 2.550 -2.375 4.925 5.450 4.900 370
747 4.600 1.850 2.175 2.125 4.300 197000 2.950 -2.575 5.525 5.900 3.425 445
422 3.800 1.400 1.825 1.925 3.750 198000 3.375 -2.825 6.200 7 4.400 1162
843 3 1.525 1.525 1.725 3.250 199000 3.875 -3.025 6.900 4.600 3.675 492
701 3 1.050 1.275 1.500 2.775 200000 4.400 -3.250 7.650 8.875 5 697
676 2.175 0.900 1.075 1.300 2.375 201000 4.975 -3.450 8.425 9.350 4.725 572
621 1.950 0.675 0.875 1.125 2 202000 5.625 -3.625 9.250 10.575 5.400 440
1126 1.550 0.625 0.725 0.950 1.675 203000 6.300 -3.800 10.100 10.325 10.300 592
426 1.175 1.175 0.600 0.800 1.400 204000 7.025 -3.950 10.975 ... ... 595
1024 1.225 0.500 0.500 0.675 1.175 205000 7.775 -4.075 11.850 12.250 12.050 525
602 0.350 0.350 0.425 0.550 0.975 206000 8.600 -4.175 12.775 ... ... 15
548 0.325 0.325 0.350 0.475 0.825 207000 9.425 -4.275 13.700 15.400 15.400 54
407 0.700 0.700 0.300 0.375 0.675 208000 10.275 -4.375 14.650 10.900 10.900 32
311 0.250 0.250 0.250 0.325 0.575 209000 11.175 -4.425 15.600 11.750 11.750 16
1276 0.450 0.200 0.225 0.250 0.475 210000 12.075 -4.500 16.575 ... ... 7
199 ... ... 0.200 0.200 0.400 211000 13 -4.525 17.525 14.175 14.175 13
422 ... ... 0.175 0.175 0.350 212000 13.950 -4.550 18.500 16.375 13.750 14
343 ... ... 0.150 0.150 0.300 213000 14.900 -4.600 19.500 ... ... 3
1014 0.150 0.150 0.125 0.125 0.250 214000 15.850 -4.625 20.475 16.525 16.525 13
133 ... ... 0.125 0.100 0.225 215000 16.825 -4.625 21.450 ... ... 0
247 ... ... 0.100 0.100 0.200 216000 17.800 -4.650 22.450 ... ... 2
101 ... ... 0.100 0.075 0.175 217000 18.775 -4.675 23.450 ... ... 10
75 0.075 0.075 0.100 0.050 0.150 218000 19.750 -4.675 24.425 ... ... 0
29 0.100 0.100 0.075 0.075 0.150 219000 20.725 -4.700 25.425 ... ... 12
56 0.100 0.100 0.075 0.050 0.125 220000 21.725 -4.700 26.425 ... ... 3
1 ... ... 0.075 0.050 0.125 221000 22.700 -4.700 27.400 ... ... 0
91 ... ... 0.075 0.025 0.100 222000 23.700 -4.700 28.400 ... ... 24
36 0.075 0.075 0.075 0.025 0.100 223000 24.675 -4.725 29.400 ... ... 0
8 0.100 0.100 0.075 0.025 0.100 224000 25.675 -4.725 30.400 ... ... 1
47 ... ... 0.050 0.025 0.075 225000 26.675 -4.725 31.400 ... ... 0
0 ... ... 0.050 0.025 0.075 226000 27.675 -4.725 32.400 ... ... 0
12 ... ... 0.050 0.025 0.075 227000 28.650 -4.750 33.400 32.550 32.550 3
995 0.075 0.075 0.050 0.025 0.075 228000 29.650 -4.725 34.375 ... ... 0
0 ... ... 0.050 0 0.050 229000 30.650 -4.725 35.375 ... ... 0
0 ... ... 0.050 0 0.050 230000 31.650 -4.725 36.375 ... ... 0
8 ... ... 0.050 0 0.050 231000 32.650 -4.725 37.375 ... ... 0
3 ... ... 0.050 0 0.050 232000 33.625 -4.750 38.375 ... ... 0
0 ... ... 0.025 0.025 0.050 233000 34.625 -4.750 39.375 ... ... 1
0 ... ... 0.025 0.025 0.050 234000 35.625 -4.750 40.375 ... ... 0
0 ... ... 0.025 0.025 0.050 235000 36.625 -4.750 41.375 ... ... 0
0 ... ... 0.025 0 0.025 236000 37.625 -4.750 42.375 ... ... 0
50 ... ... 0.025 0 0.025 237000 38.625 -4.750 43.375 ... ... 0
0 ... ... 0.025 0 0.025 238000 39.625 -4.750 44.375 ... ... 0
0 ... ... 0.025 0 0.025 239000 40.625 -4.750 45.375 ... ... 0
0 ... ... 0.025 0 0.025 240000 41.625 -4.750 46.375 ... ... 0
0 ... ... 0.025 0 0.025 241000 42.625 -4.750 47.375 ... ... 0
0 ... ... 0.025 0 0.025 242000 43.625 -4.750 48.375 ... ... 0
0 ... ... 0.025 0 0.025 243000 44.625 -4.750 49.375 ... ... 0
0 ... ... 0.025 0 0.025 244000 45.625 -4.750 50.375 ... ... 0
0 ... ... 0.025 0 0.025 245000 46.625 -4.750 51.375 ... ... 0
0 ... ... 0.025 0 0.025 246000 47.625 -4.750 52.375 ... ... 0
0 ... ... 0.025 0 0.025 247000 48.625 -4.750 53.375 ... ... 0
0 ... ... 0.025 0 0.025 248000 49.625 -4.750 54.375 ... ... 0
0 ... ... 0.025 0 0.025 249000 50.625 -4.750 55.375 ... ... 0
0 ... ... 0.025 0 0.025 250000 51.625 -4.750 56.375 ... ... 0
0 ... ... 0.025 0 0.025 251000 52.625 -4.750 57.375 ... ... 0
0 ... ... 0.025 0 0.025 252000 53.625 -4.750 58.375 ... ... 0
0 ... ... 0.025 0 0.025 253000 54.625 -4.750 59.375 ... ... 0
0 ... ... 0.025 0 0.025 254000 55.625 -4.750 60.375 ... ... 0
0 ... ... 0.025 0 0.025 255000 56.625 -4.750 61.375 ... ... 0
0 ... ... 0.025 0 0.025 256000 57.625 -4.750 62.375 ... ... 0
0 ... ... 0.013 0 0.013 257000 58.625 -4.750 63.375 ... ... 0
0 ... ... 0.013 0 0.013 258000 59.625 -4.750 64.375 ... ... 0
0 ... ... 0.013 0 0.013 260000 61.625 -4.750 66.375 ... ... 0
0 ... ... 0.013 0 0.013 262000 63.625 -4.750 68.375 ... ... 0
0 ... ... 0.013 0 0.013 264000 65.625 -4.750 70.375 ... ... 0
0 ... ... 0.013 0 0.013 266000 67.625 -4.750 72.375 ... ... 0
0 ... ... 0.013 0 0.013 268000 69.625 -4.750 74.375 ... ... 0
0 ... ... 0.013 0 0.013 270000 71.625 -4.750 76.375 ... ... 0
0 ... ... 0.013 0 0.013 272000 73.625 -4.750 78.375 ... ... 0
0 ... ... 0.013 0 0.013 274000 75.625 -4.750 80.375 ... ... 0
0 ... ... 0.013 0 0.013 276000 77.625 -4.750 82.375 ... ... 0
0 ... ... 0.013 0 0.013 278000 79.625 -4.750 84.375 ... ... 0
0 ... ... 0.013 0 0.013 280000 81.625 -4.750 86.375 ... ... 0
0 ... ... 0.013 0 0.013 282000 83.625 -4.750 88.375 ... ... 0
0 ... ... 0.013 0 0.013 284000 85.625 -4.750 90.375 ... ... 0
50 ... ... 0.013 0 0.013 286000 87.625 -4.750 92.375 ... ... 0
0 ... ... 0.013 0 0.013 288000 89.625 -4.750 94.375 ... ... 0
0 ... ... 0.013 0 0.013 290000 91.625 -4.750 96.375 ... ... 0
0 ... ... 0.013 0 0.013 292000 93.625 -4.750 98.375 ... ... 0
0 ... ... 0.013 0 0.013 294000 95.625 -4.750 100.375 ... ... 0
0 ... ... 0.013 0 0.013 296000 97.625 -4.750 102.375 ... ... 0
0 ... ... 0.013 0 0.013 298000 99.625 -4.750 104.375 ... ... 0
0 ... ... 0.013 0 0.013 300000 101.625 -4.750 106.375 ... ... 0
0 ... ... 0.013 0 0.013 302000 103.625 -4.750 108.375 ... ... 0
0 ... ... 0.013 0 0.013 304000 105.625 -4.750 110.375 ... ... 0
0 ... ... 0.013 0 0.013 306000 107.625 -4.750 112.375 ... ... 0
0 ... ... 0.013 0 0.013 308000 109.625 -4.750 114.375 ... ... 0
0 ... ... 0.013 0 0.013 310000 111.625 -4.750 116.375 ... ... 0
0 ... ... 0.013 0 0.013 312000 113.625 -4.750 118.375 ... ... 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.