DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.100
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
7 ... ... 126.525 1.725 128.250 86000 0.013 0 0.013 ... ... 610
7 ... ... 124.525 1.725 126.250 88000 0.013 0 0.013 ... ... 610
7 ... ... 122.525 1.725 124.250 90000 0.013 0 0.013 ... ... 610
7 ... ... 120.525 1.725 122.250 92000 0.013 0 0.013 ... ... 610
7 ... ... 118.525 1.725 120.250 94000 0.013 0 0.013 ... ... 610
7 ... ... 116.525 1.725 118.250 96000 0.013 0 0.013 ... ... 660
7 ... ... 114.525 1.725 116.250 98000 0.013 0 0.013 ... ... 660
7 ... ... 112.525 1.725 114.250 100000 0.013 0 0.013 ... ... 689
7 ... ... 110.525 1.725 112.250 102000 0.013 0 0.013 ... ... 660
7 ... ... 108.525 1.725 110.250 104000 0.013 0 0.013 ... ... 660
7 ... ... 106.525 1.725 108.250 106000 0.013 0 0.013 ... ... 660
7 ... ... 104.525 1.725 106.250 108000 0.013 0 0.013 ... ... 660
7 ... ... 102.525 1.725 104.250 110000 0.013 0 0.013 ... ... 660
7 ... ... 100.525 1.725 102.250 112000 0.013 0 0.013 ... ... 660
7 ... ... 98.525 1.725 100.250 114000 0.013 0 0.013 ... ... 660
7 ... ... 96.525 1.725 98.250 116000 0.013 0 0.013 ... ... 660
7 ... ... 94.525 1.725 96.250 118000 0.013 0 0.013 ... ... 660
7 ... ... 92.525 1.725 94.250 120000 0.013 0 0.013 ... ... 660
7 ... ... 90.525 1.725 92.250 122000 0.013 0 0.013 ... ... 660
7 ... ... 88.525 1.725 90.250 124000 0.013 0 0.013 ... ... 660
7 ... ... 86.525 1.725 88.250 126000 0.013 0 0.013 ... ... 660
7 ... ... 84.525 1.725 86.250 128000 0.013 0 0.013 ... ... 660
7 ... ... 82.525 1.725 84.250 130000 0.013 0 0.013 ... ... 660
7 ... ... 80.525 1.725 82.250 132000 0.013 0 0.013 ... ... 636
7 ... ... 78.525 1.725 80.250 134000 0.013 0 0.013 ... ... 601
7 ... ... 76.525 1.725 78.250 136000 0.013 0 0.013 ... ... 160
21 ... ... 74.525 1.725 76.250 138000 0.013 0 0.013 ... ... 160
21 ... ... 73.525 1.725 75.250 139000 0.013 0 0.013 ... ... 160
21 ... ... 72.525 1.725 74.250 140000 0.013 0 0.013 ... ... 160
21 ... ... 71.525 1.725 73.250 141000 0.013 0 0.013 ... ... 160
21 ... ... 70.525 1.725 72.250 142000 0.013 0 0.013 ... ... 160
21 ... ... 69.525 1.725 71.250 143000 0.013 0 0.013 ... ... 160
21 ... ... 68.525 1.725 70.250 144000 0.013 0 0.013 ... ... 160
21 ... ... 67.525 1.725 69.250 145000 0.013 0 0.013 ... ... 160
21 ... ... 66.525 1.725 68.250 146000 0.013 0 0.013 ... ... 160
21 ... ... 65.525 1.725 67.250 147000 0.013 0 0.013 ... ... 160
21 ... ... 64.525 1.725 66.250 148000 0.013 0 0.013 ... ... 160
21 ... ... 63.525 1.725 65.250 149000 0.013 0 0.013 ... ... 130
21 ... ... 62.525 1.725 64.250 150000 0.013 0 0.013 ... ... 989
21 ... ... 61.525 1.725 63.250 151000 0.013 0 0.013 ... ... 974
21 ... ... 60.525 1.725 62.250 152000 0.013 0 0.013 ... ... 960
21 ... ... 59.525 1.725 61.250 153000 0.025 0.012 0.013 ... ... 918
21 ... ... 58.525 1.725 60.250 154000 0.025 0 0.025 ... ... 908
21 ... ... 57.525 1.725 59.250 155000 0.025 0 0.025 ... ... 888
21 ... ... 56.525 1.725 58.250 156000 0.025 0 0.025 ... ... 873
21 ... ... 55.525 1.725 57.250 157000 0.025 0 0.025 ... ... 869
21 ... ... 54.525 1.725 56.250 158000 0.025 0 0.025 ... ... 871
21 ... ... 53.525 1.725 55.250 159000 0.025 0 0.025 ... ... 847
21 ... ... 52.525 1.725 54.250 160000 0.025 0 0.025 ... ... 594
21 ... ... 51.525 1.725 53.250 161000 0.025 0 0.025 ... ... 578
21 ... ... 50.525 1.725 52.250 162000 0.025 0 0.025 ... ... 575
21 ... ... 49.525 1.725 51.250 163000 0.025 0 0.025 ... ... 563
21 ... ... 48.525 1.725 50.250 164000 0.050 0 0.050 ... ... 543
21 ... ... 47.525 1.725 49.250 165000 0.050 0 0.050 ... ... 527
21 ... ... 46.525 1.725 48.250 166000 0.050 0 0.050 ... ... 503
21 ... ... 45.525 1.725 47.250 167000 0.050 0 0.050 ... ... 492
21 ... ... 44.525 1.725 46.250 168000 0.025 -0.025 0.050 0.025 0.025 110
21 ... ... 43.525 1.725 45.250 169000 0.050 0 0.050 ... ... 932
21 ... ... 42.525 1.725 44.250 170000 0.050 0 0.050 0.050 0.050 898
21 ... ... 41.525 1.725 43.250 171000 0.050 0 0.050 ... ... 859
22 ... ... 40.525 1.725 42.250 172000 0.050 0 0.050 ... ... 833
22 ... ... 39.525 1.725 41.250 173000 0.050 0 0.050 ... ... 806
22 39.200 39.200 38.550 1.725 40.275 174000 0.050 -0.025 0.075 0.050 0.050 519
22 ... ... 37.550 1.725 39.275 175000 0.075 0 0.075 ... ... 484
22 ... ... 36.550 1.725 38.275 176000 0.075 0 0.075 ... ... 478
21 ... ... 35.550 1.725 37.275 177000 0.075 0 0.075 ... ... 1052
1 37.425 37.425 36.275 1.150 37.425 178000 0.050 -0.025 0.075 0.050 0.050 10
1 ... ... 33.550 1.725 35.275 179000 0.075 0 0.075 ... ... 1015
1 ... ... 32.575 1.700 34.275 180000 0.075 -0.025 0.100 0.075 0.075 697
99 ... ... 31.575 1.700 33.275 181000 0.100 0 0.100 0.100 0.100 650
114 30 30 30.575 1.725 32.300 182000 0.100 0 0.100 ... ... 120
1 ... ... 29.600 1.700 31.300 183000 0.100 -0.025 0.125 0.100 0.100 1148
1 ... ... 28.600 1.700 30.300 184000 0.100 0 0.100 0.100 0.100 965
1 ... ... 27.600 1.700 29.300 185000 0.125 0.025 0.100 0.125 0.125 608
1 ... ... 26.625 1.700 28.325 186000 0.125 0 0.125 0.125 0.125 104
1 ... ... 25.625 1.700 27.325 187000 0.125 -0.025 0.150 ... ... 1069
1 27 27 26.325 0.675 27 188000 0.125 0 0.125 0.125 0.125 579
114 ... ... 23.650 1.700 25.350 189000 0.125 -0.025 0.150 0.125 0.125 107
1 24.100 24.100 24.350 -0.250 24.100 190000 0.150 0 0.150 0.150 0.150 851
1 ... ... 21.675 1.700 23.375 191000 0.175 -0.025 0.200 0.175 0.175 114
1 23.100 22.175 22.375 0.725 23.100 192000 0.175 0 0.175 0.175 0.175 576
1 21.250 21.250 21.400 -0.150 21.250 193000 0.200 0 0.200 0.200 0.200 978
116 20.900 20.500 20.425 0.475 20.900 194000 0.200 -0.025 0.225 0.200 0.200 508
1 ... ... 17.750 1.700 19.450 195000 0.225 -0.025 0.250 0.225 0.225 491
22 19.500 18 18.475 -0.475 18 196000 0.250 -0.025 0.275 0.300 0.250 529
21 17.325 17.325 17.500 -0.175 17.325 197000 0.275 -0.025 0.300 0.275 0.275 507
24 17.800 16.350 16.550 -0.200 16.350 198000 0.300 -0.025 0.325 0.300 0.300 388
21 ... ... 13.925 1.650 15.575 199000 0.325 -0.050 0.375 0.375 0.300 86
25 15.850 15.050 14.625 1.225 15.850 200000 0.375 -0.025 0.400 0.400 0.350 136
20 13.150 13.150 13.675 -0.525 13.150 201000 0.450 -0.100 0.550 0.525 0.450 139
25 12.675 12.500 12.750 -0.075 12.675 202000 0.450 -0.075 0.525 0.475 0.450 74
24 ... ... 10.225 1.600 11.825 203000 0.600 -0.125 0.725 0.700 0.600 58
25 11.450 10.500 10.900 -0.400 10.500 204000 0.600 -0.075 0.675 0.700 0.600 385
25 ... ... 8.500 1.525 10.025 205000 0.700 -0.100 0.800 0.800 0.650 350
25 10.025 9.250 9.150 0.875 10.025 206000 0.800 -0.125 0.925 0.925 0.800 382
35 6.950 6.950 6.850 1.450 8.300 207000 0.950 -0.125 1.075 1.075 0.925 332
33 7.900 7.400 7.475 0.425 7.900 208000 1.150 -0.100 1.250 1.225 1 313
35 6.750 6.750 6.675 0.075 6.750 209000 1.450 0 1.450 1.450 1.250 112
11 6.900 5.625 5.925 -0.300 5.625 210000 1.625 -0.075 1.700 1.675 1.375 100
38 5.450 4.925 5.225 -0.300 4.925 211000 1.950 -0.025 1.975 1.975 1.750 118
36 5.275 4.625 4.550 0.500 5.050 212000 2.225 -0.075 2.300 2.425 1.925 14
10 4.425 3.700 3.925 -0.150 3.775 213000 2.575 -0.100 2.675 2.675 2.275 37
85 3.875 3.225 3.350 -0.125 3.225 214000 3.200 0.075 3.125 3.200 2.600 36
79 3.525 2.500 2.850 -0.150 2.700 215000 3.400 -0.200 3.600 3.400 3 92
77 3 2.250 2.400 -0.150 2.250 216000 3.925 -0.225 4.150 3.925 3.500 62
84 2.225 1.925 2.025 -0.100 1.925 217000 4.525 -0.225 4.750 4.600 4.400 51
91 1.900 1.675 1.675 0 1.675 218000 5.425 -1.175 6.600 ... ... 31
100 1.500 1.250 1.400 -0.150 1.250 219000 6.125 -1.275 7.400 ... ... 39
111 1.500 1.025 1.150 -0.125 1.025 220000 6.875 -1.350 8.225 ... ... 32
83 1.100 0.925 0.950 -0.025 0.925 221000 7.675 -1.425 9.100 ... ... 30
127 1.050 0.675 0.800 -0.125 0.675 222000 8.525 -1.450 9.975 ... ... 19
240 0.725 0.725 0.650 0.075 0.725 223000 8.500 -0.875 9.375 8.500 8.500 19
308 0.575 0.525 0.550 0.025 0.575 224000 10.275 -1.525 11.800 ... ... 19
106 0.500 0.500 0.450 0.050 0.500 225000 11.175 -1.575 12.750 ... ... 19
587 0.400 0.375 0.375 0.025 0.400 226000 12.100 -1.600 13.700 ... ... 14
281 0.250 0.250 0.325 -0.075 0.250 227000 13.050 -1.600 14.650 ... ... 19
158 0.275 0.250 0.275 -0.025 0.250 228000 14 -1.625 15.625 ... ... 19
643 0.250 0.200 0.250 -0.050 0.200 229000 14.950 -1.650 16.600 ... ... 18
682 0.225 0.150 0.200 -0.050 0.150 230000 15.925 -1.650 17.575 ... ... 13
659 ... ... 0.100 0.075 0.175 231000 16.900 -1.650 18.550 ... ... 13
555 0.150 0.150 0.150 0 0.150 232000 17.850 -1.675 19.525 ... ... 18
348 ... ... 0.075 0.050 0.125 233000 18.825 -1.700 20.525 ... ... 7
709 ... ... 0.075 0.025 0.100 234000 19.825 -1.675 21.500 ... ... 7
582 ... ... 0.075 0.025 0.100 235000 20.800 -1.700 22.500 ... ... 7
630 ... ... 0.050 0.025 0.075 236000 21.800 -1.700 23.500 ... ... 7
120 ... ... 0.050 0.025 0.075 237000 22.775 -1.725 24.500 ... ... 7
607 0.050 0.050 0.050 0 0.050 238000 23.775 -1.725 25.500 ... ... 8
667 ... ... 0.050 0 0.050 239000 24.775 -1.700 26.475 ... ... 7
678 ... ... 0.050 0 0.050 240000 25.750 -1.725 27.475 ... ... 7
684 ... ... 0.050 0 0.050 241000 26.750 -1.725 28.475 ... ... 7
110 ... ... 0.050 0 0.050 242000 27.750 -1.725 29.475 ... ... 10
120 ... ... 0.050 0 0.050 243000 28.750 -1.725 30.475 ... ... 7
145 ... ... 0.025 0.025 0.050 244000 29.750 -1.725 31.475 ... ... 8
368 ... ... 0.025 0.025 0.050 245000 30.750 -1.725 32.475 ... ... 7
682 ... ... 0.025 0.025 0.050 246000 31.750 -1.725 33.475 ... ... 7
814 ... ... 0.025 0.025 0.050 247000 32.750 -1.725 34.475 ... ... 7
742 ... ... 0.025 0 0.025 248000 33.750 -1.725 35.475 ... ... 7
748 ... ... 0.025 0 0.025 249000 34.750 -1.725 36.475 ... ... 7
497 ... ... 0.025 0 0.025 250000 35.750 -1.725 37.475 ... ... 1
486 ... ... 0.025 0 0.025 251000 36.750 -1.725 38.475 ... ... 7
492 ... ... 0.025 0 0.025 252000 37.750 -1.725 39.475 ... ... 7
493 ... ... 0.025 0 0.025 253000 38.750 -1.725 40.475 ... ... 7
495 ... ... 0.025 0 0.025 254000 39.750 -1.725 41.475 ... ... 7
527 ... ... 0.025 0 0.025 255000 40.750 -1.725 42.475 ... ... 7
533 ... ... 0.025 0 0.025 256000 41.750 -1.725 43.475 ... ... 7
532 ... ... 0.025 0 0.025 257000 42.750 -1.725 44.475 ... ... 7
535 ... ... 0.025 0 0.025 258000 43.750 -1.725 45.475 ... ... 7
544 ... ... 0.025 0 0.025 259000 44.750 -1.725 46.475 ... ... 7
573 ... ... 0.025 0 0.025 260000 45.750 -1.725 47.475 ... ... 7
570 ... ... 0.025 0 0.025 261000 46.750 -1.725 48.475 ... ... 7
125 ... ... 0.025 0 0.025 262000 47.750 -1.725 49.475 ... ... 7
156 ... ... 0.025 0 0.025 263000 48.750 -1.725 50.475 ... ... 7
160 ... ... 0.025 0 0.025 264000 49.750 -1.725 51.475 ... ... 7
160 ... ... 0.025 0 0.025 265000 50.750 -1.725 52.475 ... ... 7
160 ... ... 0.025 0 0.025 266000 51.750 -1.725 53.475 ... ... 7
160 ... ... 0.013 0 0.013 267000 52.750 -1.725 54.475 ... ... 7
160 ... ... 0.013 0 0.013 268000 53.750 -1.725 55.475 ... ... 7
547 ... ... 0.013 0 0.013 270000 55.750 -1.725 57.475 ... ... 7
558 ... ... 0.013 0 0.013 272000 57.750 -1.725 59.475 ... ... 7
558 ... ... 0.013 0 0.013 274000 59.750 -1.725 61.475 ... ... 7
567 ... ... 0.013 0 0.013 276000 61.750 -1.725 63.475 ... ... 7
567 ... ... 0.013 0 0.013 278000 63.750 -1.725 65.475 ... ... 7
584 ... ... 0.013 0 0.013 280000 65.750 -1.725 67.475 ... ... 7
607 ... ... 0.013 0 0.013 282000 67.750 -1.725 69.475 ... ... 7
611 ... ... 0.013 0 0.013 284000 69.750 -1.725 71.475 ... ... 7
591 ... ... 0.013 0 0.013 286000 71.750 -1.725 73.475 ... ... 7
593 ... ... 0.013 0 0.013 288000 73.750 -1.725 75.475 ... ... 7
595 ... ... 0.013 0 0.013 290000 75.750 -1.725 77.475 ... ... 7
596 ... ... 0.013 0 0.013 292000 77.750 -1.725 79.475 ... ... 7
110 ... ... 0.013 0 0.013 294000 79.750 -1.725 81.475 ... ... 7
110 ... ... 0.013 0 0.013 296000 81.750 -1.725 83.475 ... ... 7
110 ... ... 0.013 0 0.013 298000 83.750 -1.725 85.475 ... ... 7
110 ... ... 0.013 0 0.013 300000 85.750 -1.725 87.475 ... ... 7
110 ... ... 0.013 0 0.013 302000 87.750 -1.725 89.475 ... ... 7
110 ... ... 0.013 0 0.013 304000 89.750 -1.725 91.475 ... ... 7
110 ... ... 0.013 0 0.013 306000 91.750 -1.725 93.475 ... ... 7
110 ... ... 0.013 0 0.013 308000 93.750 -1.725 95.475 ... ... 7
110 ... ... 0.013 0 0.013 310000 95.750 -1.725 97.475 ... ... 7
132 ... ... 0.013 0 0.013 312000 97.750 -1.725 99.475 ... ... 7
132 ... ... 0.013 0 0.013 314000 99.750 -1.725 101.475 ... ... 7
110 ... ... 0.013 0 0.013 316000 101.750 -1.725 103.475 ... ... 7
110 ... ... 0.013 0 0.013 318000 103.750 -1.725 105.475 ... ... 7
110 ... ... 0.013 0 0.013 320000 105.750 -1.725 107.475 ... ... 7

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.