DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225.075
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 132.400 4.500 136.900 86000 0.013 0 0.013 ... ... 0
0 ... ... 130.400 4.500 134.900 88000 0.013 0 0.013 ... ... 0
0 ... ... 128.400 4.500 132.900 90000 0.013 0 0.013 ... ... 0
0 ... ... 126.400 4.500 130.900 92000 0.013 0 0.013 ... ... 0
0 ... ... 124.400 4.500 128.900 94000 0.013 0 0.013 ... ... 0
0 ... ... 122.400 4.500 126.900 96000 0.013 0 0.013 ... ... 0
0 ... ... 120.400 4.500 124.900 98000 0.013 0 0.013 ... ... 0
0 ... ... 118.400 4.500 122.900 100000 0.013 0 0.013 ... ... 239
0 ... ... 116.400 4.500 120.900 102000 0.013 0 0.013 ... ... 0
0 ... ... 114.400 4.500 118.900 104000 0.013 0 0.013 ... ... 0
0 ... ... 112.400 4.500 116.900 106000 0.013 0 0.013 ... ... 0
0 ... ... 110.400 4.500 114.900 108000 0.013 0 0.013 ... ... 0
0 ... ... 108.400 4.500 112.900 110000 0.013 0 0.013 ... ... 0
0 ... ... 106.400 4.500 110.900 112000 0.013 0 0.013 ... ... 0
0 ... ... 104.400 4.500 108.900 114000 0.013 0 0.013 ... ... 0
0 ... ... 102.400 4.500 106.900 116000 0.013 0 0.013 ... ... 0
0 ... ... 100.400 4.500 104.900 118000 0.013 0 0.013 ... ... 0
0 ... ... 98.400 4.500 102.900 120000 0.013 0 0.013 ... ... 31
0 ... ... 96.400 4.500 100.900 122000 0.013 0 0.013 ... ... 0
0 ... ... 94.400 4.500 98.900 124000 0.013 0 0.013 ... ... 0
0 ... ... 92.400 4.500 96.900 126000 0.013 0 0.013 ... ... 150
0 ... ... 90.400 4.500 94.900 128000 0.013 0 0.013 ... ... 31
0 ... ... 88.400 4.500 92.900 130000 0.013 0 0.013 ... ... 190
0 ... ... 86.400 4.500 90.900 132000 0.013 0 0.013 ... ... 153
0 ... ... 84.400 4.500 88.900 134000 0.013 0 0.013 ... ... 33
0 ... ... 82.400 4.500 86.900 136000 0.013 0 0.013 ... ... 880
0 ... ... 80.400 4.500 84.900 138000 0.013 0 0.013 ... ... 202
0 ... ... 79.400 4.500 83.900 139000 0.013 0 0.013 ... ... 8
0 ... ... 78.400 4.500 82.900 140000 0.013 0 0.013 ... ... 211
0 ... ... 77.400 4.500 81.900 141000 0.013 0 0.013 ... ... 1
0 ... ... 76.400 4.500 80.900 142000 0.013 0 0.013 ... ... 5
0 ... ... 75.400 4.500 79.900 143000 0.013 0 0.013 ... ... 146
0 ... ... 74.400 4.500 78.900 144000 0.013 0 0.013 ... ... 500
0 ... ... 73.400 4.500 77.900 145000 0.013 0 0.013 ... ... 4
0 ... ... 72.400 4.500 76.900 146000 0.013 0 0.013 ... ... 230
0 ... ... 71.400 4.500 75.900 147000 0.013 0 0.013 ... ... 5
0 ... ... 70.400 4.500 74.900 148000 0.013 0 0.013 ... ... 38
0 ... ... 69.400 4.500 73.900 149000 0.013 0 0.013 ... ... 435
0 ... ... 68.400 4.500 72.900 150000 0.013 0 0.013 ... ... 157
0 ... ... 67.400 4.500 71.900 151000 0.013 0 0.013 ... ... 73
0 ... ... 66.400 4.500 70.900 152000 0.013 0 0.013 ... ... 243
0 ... ... 65.400 4.500 69.900 153000 0.013 0 0.013 ... ... 23
0 ... ... 64.400 4.500 68.900 154000 0.013 0 0.013 ... ... 2058
0 ... ... 63.400 4.500 67.900 155000 0.013 0 0.013 ... ... 90
0 ... ... 62.400 4.500 66.900 156000 0.013 0 0.013 ... ... 319
0 ... ... 61.400 4.500 65.900 157000 0.013 0 0.013 ... ... 32
0 ... ... 60.400 4.500 64.900 158000 0.013 0 0.013 ... ... 192
0 ... ... 59.400 4.500 63.900 159000 0.013 0 0.013 ... ... 144
0 ... ... 58.400 4.500 62.900 160000 0.013 0 0.013 ... ... 891
0 ... ... 57.400 4.500 61.900 161000 0.013 0 0.013 ... ... 135
0 ... ... 56.400 4.500 60.900 162000 0.013 0 0.013 ... ... 452
0 ... ... 55.400 4.500 59.900 163000 0.013 0 0.013 ... ... 322
0 ... ... 54.400 4.500 58.900 164000 0.013 0 0.013 ... ... 921
0 ... ... 53.400 4.500 57.900 165000 0.013 0 0.013 ... ... 106
0 ... ... 52.400 4.500 56.900 166000 0.013 0 0.013 ... ... 642
0 ... ... 51.400 4.500 55.900 167000 0.013 0 0.013 ... ... 111
2 ... ... 50.400 4.500 54.900 168000 0.013 0 0.013 ... ... 501
0 ... ... 49.400 4.500 53.900 169000 0.013 0 0.013 ... ... 196
3 ... ... 48.400 4.500 52.900 170000 0.013 0 0.013 ... ... 1047
3 ... ... 47.400 4.500 51.900 171000 0.013 0 0.013 ... ... 151
17 ... ... 46.400 4.500 50.900 172000 0.013 0 0.013 ... ... 767
0 ... ... 45.400 4.500 49.900 173000 0.013 0 0.013 ... ... 614
5 ... ... 44.400 4.500 48.900 174000 0.013 0 0.013 ... ... 936
0 ... ... 43.400 4.500 47.900 175000 0.013 0 0.013 ... ... 364
34 ... ... 42.400 4.500 46.900 176000 0.013 0 0.013 ... ... 1096
20 ... ... 41.400 4.500 45.900 177000 0.013 0 0.013 ... ... 205
28 ... ... 40.400 4.500 44.900 178000 0.013 0 0.013 ... ... 1100
15 ... ... 39.400 4.500 43.900 179000 0.013 0 0.013 ... ... 998
20 ... ... 38.400 4.500 42.900 180000 0.013 0 0.013 ... ... 2643
0 ... ... 37.400 4.500 41.900 181000 0.013 0 0.013 ... ... 981
43 42.750 42.750 40.900 1.850 42.750 182000 0.013 0 0.013 ... ... 1578
55 ... ... 35.400 4.500 39.900 183000 0.013 0 0.013 ... ... 995
716 40.350 39 38.900 1.425 40.325 184000 0.013 0 0.013 ... ... 2145
29 ... ... 33.400 4.500 37.900 185000 0.013 0 0.013 0.013 0.013 3064
988 37.950 37.600 36.900 0.700 37.600 186000 0.013 0 0.013 0.013 0.013 1743
9 ... ... 31.400 4.500 35.900 187000 0.013 0 0.013 ... ... 609
681 37.300 35.850 34.900 2.400 37.300 188000 0.013 0 0.013 0.013 0.013 2455
66 33.850 33.850 29.400 4.500 33.900 189000 0.013 0 0.013 ... ... 903
1829 34.650 33.400 32.900 1.750 34.650 190000 0.025 0.012 0.013 0.025 0.025 4899
300 ... ... 27.400 4.500 31.900 191000 0.013 0 0.013 ... ... 1429
2420 33.250 32.050 30.900 2.350 33.250 192000 0.013 0 0.013 0.013 0.013 3485
191 31.625 31.375 29.900 1.725 31.625 193000 0.013 0 0.013 ... ... 761
941 30.700 28.950 28.900 1.800 30.700 194000 0.013 0 0.013 0.025 0.025 1422
1243 29.625 29.625 27.900 1.725 29.625 195000 0.013 0 0.013 ... ... 2003
891 28.450 26.900 26.900 1.100 28 196000 0.013 0 0.013 ... ... 1669
723 25.975 25.925 21.400 4.500 25.900 197000 0.013 0 0.013 ... ... 976
204 26.950 26.075 24.900 2.050 26.950 198000 0.013 0 0.013 ... ... 2687
109 25.775 25.775 23.900 1.875 25.775 199000 0.013 0 0.013 ... ... 1418
3384 24.725 23.150 22.900 1.500 24.400 200000 0.013 0 0.013 ... ... 5752
341 23.625 23.625 21.900 1.725 23.625 201000 0.013 0 0.013 ... ... 1570
1726 22.600 21.300 20.900 0.400 21.300 202000 0.013 0 0.013 0.013 0.013 1850
698 21.500 21.500 19.900 1.600 21.500 203000 0.013 0 0.013 ... ... 1859
1104 18.950 18.950 18.900 0.050 18.950 204000 0.013 0 0.013 0.025 0.025 2295
1281 19.500 18 17.900 1.600 19.500 205000 0.013 -0.012 0.025 0.025 0.025 1073
1835 18.650 18 16.900 1.750 18.650 206000 0.013 -0.012 0.025 0.025 0.025 2700
1215 16.875 16.875 15.900 0.975 16.875 207000 0.013 -0.012 0.025 0.025 0.025 758
775 16.575 15.775 14.900 1.675 16.575 208000 0.013 -0.012 0.025 ... ... 1202
1034 ... ... 9.425 4.475 13.900 209000 0.013 -0.012 0.025 ... ... 1228
2323 15.200 13 12.925 2.275 15.200 210000 0.025 0 0.025 0.025 0.025 2806
879 13.800 12.625 11.925 1.875 13.800 211000 0.025 -0.025 0.050 0.025 0.025 639
1681 13.250 10.900 10.925 2.325 13.250 212000 0.025 0 0.025 0.025 0.025 998
2425 11.475 10.250 9.925 1.550 11.475 213000 0.025 -0.050 0.075 ... ... 2011
1661 10.525 9 8.925 1.600 10.525 214000 0.025 -0.075 0.100 0.075 0.025 1568
3011 10 7.950 7.925 2.075 10 215000 0.025 -0.100 0.125 0.075 0.050 2121
1978 9.025 7.200 6.925 2.100 9.025 216000 0.025 -0.200 0.225 0.075 0.050 1606
1756 8 6.150 5.925 2.075 8 217000 0.025 -0.400 0.425 0.200 0.050 1838
3386 7.300 4.950 4.950 2.075 7.025 218000 0.025 -0.025 0.050 0.025 0.025 1856
2828 4.700 4.175 3.975 0.725 4.700 219000 0.075 -1.275 1.350 0.550 0.200 1142
4355 5.200 3.375 3.050 2.150 5.200 220000 0.100 -0.050 0.150 0.100 0.050 1021
1018 3.775 2.500 2.200 1.575 3.775 221000 0.013 -0.287 0.300 0.200 0.013 918
1072 3.025 1.700 1.500 1.525 3.025 222000 0.175 -0.425 0.600 0.450 0.175 635
918 2 0.850 0.975 1.025 2 223000 0.050 -1.025 1.075 0.750 0.050 50
812 1.200 0.450 0.625 0.175 0.800 224000 0.050 -1.675 1.725 1 0.050 1
520 0.550 0.250 0.375 0.025 0.400 225000 0.300 -2.175 2.475 1.225 0.300 54
774 0.525 0.100 0.250 -0.100 0.150 226000 3.350 -4.300 7.650 ... ... 260
425 0.175 0.100 0.150 -0.050 0.100 227000 4.250 -4.375 8.625 ... ... 30
281 0.225 0.225 0.100 0.125 0.225 228000 5.200 -4.425 9.625 ... ... 26
399 0.125 0.125 0.075 0.050 0.125 229000 6.175 -4.450 10.625 ... ... 2
501 ... ... 0.025 0.025 0.050 230000 7.150 -4.450 11.600 ... ... 21
84 ... ... 0.013 0.012 0.025 231000 8.125 -4.475 12.600 ... ... 0
251 0.050 0.050 0.013 0.012 0.025 232000 9.125 -4.475 13.600 ... ... 31
46 ... ... 0.013 0 0.013 233000 10.100 -4.500 14.600 ... ... 0
232 ... ... 0.013 0 0.013 234000 11.100 -4.500 15.600 ... ... 0
42 ... ... 0.013 0 0.013 235000 12.100 -4.500 16.600 ... ... 1
2 ... ... 0.013 0 0.013 236000 13.100 -4.500 17.600 ... ... 0
19 ... ... 0.013 0 0.013 237000 14.100 -4.500 18.600 ... ... 0
239 ... ... 0.013 0 0.013 238000 15.100 -4.500 19.600 ... ... 2
199 ... ... 0.013 0 0.013 239000 16.100 -4.500 20.600 ... ... 0
600 ... ... 0.013 0 0.013 240000 17.100 -4.500 21.600 ... ... 0
146 ... ... 0.013 0 0.013 241000 18.100 -4.500 22.600 ... ... 0
0 ... ... 0.013 0 0.013 242000 19.100 -4.500 23.600 ... ... 0
973 ... ... 0.013 0 0.013 243000 20.100 -4.500 24.600 ... ... 0
0 ... ... 0.013 0 0.013 244000 21.100 -4.500 25.600 ... ... 0
0 ... ... 0.013 0 0.013 245000 22.100 -4.500 26.600 ... ... 0
30 ... ... 0.013 0 0.013 246000 23.100 -4.500 27.600 ... ... 0
0 ... ... 0.013 0 0.013 247000 24.100 -4.500 28.600 ... ... 0
3 ... ... 0.013 0 0.013 248000 25.100 -4.500 29.600 ... ... 0
0 ... ... 0.013 0 0.013 249000 26.100 -4.500 30.600 ... ... 0
2 ... ... 0.013 0 0.013 250000 27.100 -4.500 31.600 ... ... 0
0 ... ... 0.013 0 0.013 251000 28.100 -4.500 32.600 ... ... 0
0 ... ... 0.013 0 0.013 252000 29.100 -4.500 33.600 ... ... 0
27 ... ... 0.013 0 0.013 253000 30.100 -4.500 34.600 ... ... 0
0 ... ... 0.013 0 0.013 254000 31.100 -4.500 35.600 ... ... 0
0 ... ... 0.013 0 0.013 255000 32.100 -4.500 36.600 ... ... 0
0 ... ... 0.013 0 0.013 256000 33.100 -4.500 37.600 ... ... 0
0 ... ... 0.013 0 0.013 257000 34.100 -4.500 38.600 ... ... 0
0 ... ... 0.013 0 0.013 258000 35.100 -4.500 39.600 ... ... 0
0 ... ... 0.013 0 0.013 259000 36.100 -4.500 40.600 ... ... 0
0 ... ... 0.013 0 0.013 260000 37.100 -4.500 41.600 ... ... 0
0 ... ... 0.013 0 0.013 261000 38.100 -4.500 42.600 ... ... 0
0 ... ... 0.013 0 0.013 262000 39.100 -4.500 43.600 ... ... 0
0 ... ... 0.013 0 0.013 263000 40.100 -4.500 44.600 ... ... 0
23 ... ... 0.013 0 0.013 264000 41.100 -4.500 45.600 ... ... 0
0 ... ... 0.013 0 0.013 265000 42.100 -4.500 46.600 ... ... 0
0 ... ... 0.013 0 0.013 266000 43.100 -4.500 47.600 ... ... 0
0 ... ... 0.013 0 0.013 267000 44.100 -4.500 48.600 ... ... 0
0 ... ... 0.013 0 0.013 268000 45.100 -4.500 49.600 ... ... 0
0 ... ... 0.013 0 0.013 269000 46.100 -4.500 50.600 ... ... 0
12 ... ... 0.013 0 0.013 270000 47.100 -4.500 51.600 ... ... 0
0 ... ... 0.013 0 0.013 271000 48.100 -4.500 52.600 ... ... 0
0 ... ... 0.013 0 0.013 272000 49.100 -4.500 53.600 ... ... 0
0 ... ... ... ... ... 273000 ... ... ... ... ... 0
0 ... ... 0.013 0 0.013 274000 51.100 -4.500 55.600 ... ... 0
0 ... ... ... ... ... 275000 ... ... ... ... ... 0
0 ... ... 0.013 0 0.013 276000 53.100 -4.500 57.600 ... ... 0
0 ... ... ... ... ... 277000 ... ... ... ... ... 0
0 ... ... 0.013 0 0.013 278000 55.100 -4.500 59.600 ... ... 0
0 ... ... 0.013 0 0.013 280000 57.100 -4.500 61.600 ... ... 0
31 ... ... 0.013 0 0.013 282000 59.100 -4.500 63.600 ... ... 0
0 ... ... 0.013 0 0.013 284000 61.100 -4.500 65.600 ... ... 0
0 ... ... 0.013 0 0.013 286000 63.100 -4.500 67.600 ... ... 0
0 ... ... 0.013 0 0.013 288000 65.100 -4.500 69.600 ... ... 0
0 ... ... 0.013 0 0.013 290000 67.100 -4.500 71.600 ... ... 0
0 ... ... 0.013 0 0.013 292000 69.100 -4.500 73.600 ... ... 0
0 ... ... 0.013 0 0.013 294000 71.100 -4.500 75.600 ... ... 0
0 ... ... 0.013 0 0.013 296000 73.100 -4.500 77.600 ... ... 0
0 ... ... 0.013 0 0.013 298000 75.100 -4.500 79.600 ... ... 0
0 ... ... 0.013 0 0.013 300000 77.100 -4.500 81.600 ... ... 0
0 ... ... 0.013 0 0.013 302000 79.100 -4.500 83.600 ... ... 0
0 ... ... 0.013 0 0.013 304000 81.100 -4.500 85.600 ... ... 0
0 ... ... 0.013 0 0.013 306000 83.100 -4.500 87.600 ... ... 0
0 ... ... 0.013 0 0.013 308000 85.100 -4.500 89.600 ... ... 0
0 ... ... 0.013 0 0.013 310000 87.100 -4.500 91.600 ... ... 0
0 ... ... 0.013 0 0.013 312000 89.100 -4.500 93.600 ... ... 0
0 ... ... 0.013 0 0.013 314000 91.100 -4.500 95.600 ... ... 0
0 ... ... 0.013 0 0.013 316000 93.100 -4.500 97.600 ... ... 0
0 ... ... 0.013 0 0.013 318000 95.100 -4.500 99.600 ... ... 0
0 ... ... 0.013 0 0.013 320000 97.100 -4.500 101.600 ... ... 0
0 ... ... 0.013 0 0.013 322000 99.100 -4.500 103.600 ... ... 0
0 ... ... 0.013 0 0.013 324000 101.100 -4.500 105.600 ... ... 0
0 ... ... 0.013 0 0.013 326000 103.100 0 103.100 ... ... 0
0 ... ... ... ... ... 328000 ... ... ... ... ... 0
0 ... ... ... ... ... 330000 ... ... ... ... ... 0
0 ... ... ... ... ... 332000 ... ... ... ... ... 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.