DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.125
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 ... ... 129.800 -0.675 129.125 86000 0.013 0 0.013 ... ... 0
0 ... ... 127.800 -0.675 127.125 88000 0.013 0 0.013 ... ... 0
0 ... ... 125.800 -0.675 125.125 90000 0.013 0 0.013 ... ... 0
0 ... ... 123.800 -0.675 123.125 92000 0.013 0 0.013 ... ... 0
0 ... ... 121.800 -0.675 121.125 94000 0.013 0 0.013 ... ... 0
0 ... ... 119.800 -0.675 119.125 96000 0.013 0 0.013 ... ... 0
0 ... ... 117.800 -0.675 117.125 98000 0.013 0 0.013 ... ... 0
0 ... ... 115.800 -0.675 115.125 100000 0.013 0 0.013 ... ... 239
0 ... ... 113.800 -0.675 113.125 102000 0.013 0 0.013 ... ... 0
0 ... ... 111.800 -0.675 111.125 104000 0.013 0 0.013 ... ... 0
0 ... ... 109.800 -0.675 109.125 106000 0.013 0 0.013 ... ... 0
0 ... ... 107.800 -0.675 107.125 108000 0.013 0 0.013 ... ... 0
0 ... ... 105.800 -0.675 105.125 110000 0.013 0 0.013 ... ... 0
0 ... ... 103.800 -0.675 103.125 112000 0.013 0 0.013 ... ... 0
0 ... ... 101.800 -0.675 101.125 114000 0.013 0 0.013 ... ... 0
0 ... ... 99.800 -0.675 99.125 116000 0.013 0 0.013 ... ... 0
0 ... ... 97.800 -0.675 97.125 118000 0.013 0 0.013 ... ... 0
0 ... ... 95.800 -0.675 95.125 120000 0.013 0 0.013 ... ... 31
0 ... ... 93.800 -0.675 93.125 122000 0.013 0 0.013 ... ... 0
0 ... ... 91.800 -0.675 91.125 124000 0.013 0 0.013 ... ... 0
0 ... ... 89.800 -0.675 89.125 126000 0.013 0 0.013 ... ... 150
0 ... ... 87.800 -0.675 87.125 128000 0.013 0 0.013 ... ... 31
0 ... ... 85.800 -0.675 85.125 130000 0.013 0 0.013 ... ... 190
0 ... ... 83.800 -0.675 83.125 132000 0.013 0 0.013 ... ... 153
0 ... ... 81.800 -0.675 81.125 134000 0.013 0 0.013 ... ... 33
0 ... ... 79.800 -0.675 79.125 136000 0.013 0 0.013 ... ... 880
0 ... ... 77.800 -0.675 77.125 138000 0.013 0 0.013 ... ... 202
0 ... ... 76.800 -0.675 76.125 139000 0.013 0 0.013 ... ... 8
0 ... ... 75.800 -0.675 75.125 140000 0.013 0 0.013 ... ... 211
0 ... ... 74.800 -0.675 74.125 141000 0.013 0 0.013 ... ... 1
0 ... ... 73.800 -0.675 73.125 142000 0.013 0 0.013 ... ... 5
0 ... ... 72.800 -0.675 72.125 143000 0.013 0 0.013 ... ... 146
0 ... ... 71.800 -0.675 71.125 144000 0.013 0 0.013 ... ... 500
0 ... ... 70.800 -0.675 70.125 145000 0.013 0 0.013 ... ... 4
0 ... ... 69.800 -0.675 69.125 146000 0.013 0 0.013 ... ... 230
0 ... ... 68.800 -0.675 68.125 147000 0.013 0 0.013 ... ... 5
0 ... ... 67.800 -0.675 67.125 148000 0.013 0 0.013 ... ... 38
0 ... ... 66.800 -0.675 66.125 149000 0.013 0 0.013 ... ... 435
0 ... ... 65.800 -0.675 65.125 150000 0.013 0 0.013 ... ... 157
0 ... ... 64.800 -0.675 64.125 151000 0.013 0 0.013 ... ... 73
0 ... ... 63.800 -0.675 63.125 152000 0.013 0 0.013 ... ... 243
0 ... ... 62.800 -0.675 62.125 153000 0.013 0 0.013 ... ... 23
0 ... ... 61.800 -0.675 61.125 154000 0.013 0 0.013 ... ... 2058
0 ... ... 60.800 -0.675 60.125 155000 0.013 0 0.013 ... ... 90
0 ... ... 59.800 -0.675 59.125 156000 0.013 0 0.013 ... ... 319
0 ... ... 58.800 -0.675 58.125 157000 0.013 0 0.013 ... ... 32
0 ... ... 57.800 -0.675 57.125 158000 0.013 0 0.013 ... ... 192
0 ... ... 56.800 -0.675 56.125 159000 0.013 0 0.013 ... ... 144
0 ... ... 55.800 -0.675 55.125 160000 0.013 0 0.013 ... ... 891
0 ... ... 54.800 -0.675 54.125 161000 0.013 -0.012 0.025 ... ... 135
0 ... ... 53.800 -0.675 53.125 162000 0.013 -0.012 0.025 ... ... 452
0 ... ... 52.800 -0.675 52.125 163000 0.013 -0.012 0.025 ... ... 322
0 ... ... 51.800 -0.675 51.125 164000 0.013 -0.012 0.025 0.025 0.025 921
0 ... ... 50.800 -0.675 50.125 165000 0.013 -0.012 0.025 ... ... 108
0 ... ... 49.800 -0.675 49.125 166000 0.013 -0.012 0.025 ... ... 642
0 ... ... 48.800 -0.675 48.125 167000 0.013 -0.012 0.025 ... ... 111
2 ... ... 47.800 -0.675 47.125 168000 0.013 -0.012 0.025 ... ... 501
0 ... ... 46.800 -0.675 46.125 169000 0.013 -0.012 0.025 ... ... 196
3 ... ... 45.800 -0.675 45.125 170000 0.013 -0.012 0.025 ... ... 1047
3 ... ... 44.800 -0.675 44.125 171000 0.013 -0.012 0.025 ... ... 151
17 ... ... 43.800 -0.675 43.125 172000 0.013 -0.012 0.025 ... ... 777
0 ... ... 42.800 -0.675 42.125 173000 0.013 -0.012 0.025 ... ... 614
127 ... ... 41.800 -0.675 41.125 174000 0.013 -0.012 0.025 ... ... 938
0 ... ... 40.800 -0.675 40.125 175000 0.025 0 0.025 ... ... 364
48 ... ... 39.800 -0.675 39.125 176000 0.025 0 0.025 ... ... 1100
20 ... ... 38.800 -0.675 38.125 177000 0.025 0 0.025 ... ... 205
28 ... ... 37.800 -0.675 37.125 178000 0.025 0 0.025 0.013 0.013 1100
15 ... ... 36.800 -0.675 36.125 179000 0.025 0 0.025 ... ... 998
671 ... ... 35.800 -0.675 35.125 180000 0.025 0 0.025 0.025 0.025 2643
46 ... ... 34.800 -0.675 34.125 181000 0.025 0 0.025 ... ... 981
83 ... ... 33.800 -0.675 33.125 182000 0.025 0 0.025 0.050 0.025 1582
55 ... ... 32.800 -0.675 32.125 183000 0.025 0 0.025 ... ... 995
737 ... ... 31.800 -0.675 31.125 184000 0.025 0 0.025 ... ... 2186
68 ... ... 30.825 -0.700 30.125 185000 0.025 0 0.025 ... ... 3068
1149 ... ... 29.825 -0.700 29.125 186000 0.025 -0.025 0.050 ... ... 1749
89 ... ... 28.825 -0.675 28.150 187000 0.025 -0.025 0.050 0.025 0.025 609
1288 25.900 25.300 27.825 -0.675 27.150 188000 0.025 -0.025 0.050 ... ... 2459
128 ... ... 26.825 -0.675 26.150 189000 0.025 -0.025 0.050 ... ... 905
2314 25.500 24.500 25.825 -0.675 25.150 190000 0.050 0 0.050 0.025 0.025 4903
320 ... ... 24.825 -0.675 24.150 191000 0.050 0 0.050 ... ... 1429
3078 23 23 23.825 -0.675 23.150 192000 0.050 0 0.050 ... ... 3485
290 ... ... 22.825 -0.675 22.150 193000 0.050 0 0.050 ... ... 761
1305 20.375 20.375 21.825 -0.675 21.150 194000 0.050 0 0.050 ... ... 1427
1294 ... ... 20.825 -0.675 20.150 195000 0.050 0 0.050 ... ... 2005
1169 17.050 17.050 19.825 -0.675 19.150 196000 0.050 0 0.050 ... ... 1669
1161 ... ... 18.850 -0.675 18.175 197000 0.050 0 0.050 ... ... 983
837 ... ... 17.850 -0.675 17.175 198000 0.050 -0.025 0.075 ... ... 2694
419 ... ... 16.875 -0.700 16.175 199000 0.075 0 0.075 0.075 0.075 1418
4370 15.750 12.950 15.875 -0.700 15.175 200000 0.075 0 0.075 0.100 0.100 5991
468 ... ... 14.875 -0.675 14.200 201000 0.075 0 0.075 ... ... 1570
1885 11.675 11.675 13.875 -0.675 13.200 202000 0.100 0 0.100 0.100 0.100 1881
796 11.325 11.325 12.900 -0.675 12.225 203000 0.100 0 0.100 0.125 0.125 1844
2132 ... ... 11.925 -0.700 11.225 204000 0.125 0 0.125 0.200 0.125 2272
1631 10.050 9.900 10.925 -0.675 10.250 205000 0.125 -0.025 0.150 0.300 0.150 1049
2353 10.250 7.750 9.975 -0.700 9.275 206000 0.175 0 0.175 0.350 0.175 2859
1248 8 7.225 9 -0.675 8.325 207000 0.200 -0.025 0.225 0.450 0.225 1149
848 6.700 6.700 8.075 -0.700 7.375 208000 0.250 -0.025 0.275 0.575 0.325 1334
1050 ... ... 7.150 -0.700 6.450 209000 0.325 -0.025 0.350 0.650 0.300 1246
3310 4.200 3.850 6.250 -0.700 5.550 210000 0.425 -0.025 0.450 1.025 0.425 2550
905 4.025 3.950 5.375 -0.675 4.700 211000 0.575 -0.025 0.600 1.050 0.600 726
2318 4.650 2.600 4.575 -0.675 3.900 212000 0.775 0 0.775 1.500 0.725 2659
2534 3.400 2.100 3.800 -0.650 3.150 213000 1.025 0.025 1 1.575 0.975 1772
3006 2.525 1.600 3.075 -0.600 2.475 214000 1.350 0.050 1.300 2.325 1.325 2685
3978 2.475 1 2.450 -0.575 1.875 215000 1.750 0.100 1.650 2.450 1.700 3211
2376 2 0.775 1.875 -0.500 1.375 216000 2.250 0.175 2.075 3.075 2.325 1483
1390 1.300 0.525 1.425 -0.450 0.975 217000 2.850 0.225 2.625 3.100 2.925 1168
3292 0.925 0.400 1.075 -0.400 0.675 218000 3.550 0.300 3.250 3.900 3.850 599
2377 0.500 0.275 0.800 -0.300 0.500 219000 4.375 0.375 4 ... ... 221
4962 0.650 0.250 0.600 -0.225 0.375 220000 5.225 0.425 4.800 ... ... 671
983 0.275 0.275 0.450 -0.175 0.275 221000 6.150 0.500 5.650 ... ... 105
704 0.275 0.150 0.350 -0.150 0.200 222000 7.075 0.550 6.525 ... ... 90
750 ... ... 0.250 -0.100 0.150 223000 8.025 0.575 7.450 ... ... 1
626 0.075 0.075 0.200 -0.100 0.100 224000 8.975 0.600 8.375 ... ... 1
466 ... ... 0.150 -0.075 0.075 225000 9.950 0.625 9.325 ... ... 54
634 0.075 0.075 0.125 -0.075 0.050 226000 10.925 0.625 10.300 ... ... 260
460 ... ... 0.100 -0.050 0.050 227000 11.900 0.625 11.275 ... ... 30
281 ... ... 0.075 -0.050 0.025 228000 12.900 0.650 12.250 ... ... 26
392 ... ... 0.050 -0.025 0.025 229000 13.900 0.650 13.250 ... ... 2
553 ... ... 0.050 -0.025 0.025 230000 14.875 0.650 14.225 ... ... 21
85 ... ... 0.050 -0.025 0.025 231000 15.875 0.650 15.225 ... ... 0
255 ... ... 0.025 0 0.025 232000 16.875 0.650 16.225 ... ... 31
46 ... ... 0.025 -0.012 0.013 233000 17.875 0.675 17.200 ... ... 0
232 ... ... 0.025 -0.012 0.013 234000 18.875 0.675 18.200 ... ... 0
47 ... ... 0.025 -0.012 0.013 235000 19.875 0.675 19.200 ... ... 1
2 ... ... 0.025 -0.012 0.013 236000 20.875 0.675 20.200 ... ... 0
39 ... ... 0.025 -0.012 0.013 237000 21.875 0.675 21.200 ... ... 0
239 ... ... 0.025 -0.012 0.013 238000 22.875 0.675 22.200 ... ... 2
199 ... ... 0.013 0 0.013 239000 23.875 0.675 23.200 ... ... 0
600 ... ... 0.013 0 0.013 240000 24.875 0.675 24.200 ... ... 0
146 ... ... 0.013 0 0.013 241000 25.875 0.675 25.200 ... ... 0
0 ... ... 0.013 0 0.013 242000 26.875 0.675 26.200 ... ... 0
973 ... ... 0.013 0 0.013 243000 27.875 0.675 27.200 ... ... 0
0 ... ... 0.013 0 0.013 244000 28.875 0.675 28.200 ... ... 0
0 ... ... 0.013 0 0.013 245000 29.875 0.675 29.200 ... ... 0
30 ... ... 0.013 0 0.013 246000 30.875 0.675 30.200 ... ... 0
0 ... ... 0.013 0 0.013 247000 31.875 0.675 31.200 ... ... 0
3 ... ... 0.013 0 0.013 248000 32.875 0.675 32.200 ... ... 0
0 ... ... 0.013 0 0.013 249000 33.875 0.675 33.200 ... ... 0
2 ... ... 0.013 0 0.013 250000 34.875 0.675 34.200 ... ... 0
0 ... ... 0.013 0 0.013 251000 35.875 0.675 35.200 ... ... 0
0 ... ... 0.013 0 0.013 252000 36.875 0.675 36.200 ... ... 0
27 ... ... 0.013 0 0.013 253000 37.875 0.675 37.200 ... ... 0
0 ... ... 0.013 0 0.013 254000 38.875 0.675 38.200 ... ... 0
0 ... ... 0.013 0 0.013 255000 39.875 0.675 39.200 ... ... 0
0 ... ... 0.013 0 0.013 256000 40.875 0.675 40.200 ... ... 0
0 ... ... 0.013 0 0.013 257000 41.875 0.675 41.200 ... ... 0
0 ... ... 0.013 0 0.013 258000 42.875 0.675 42.200 ... ... 0
0 ... ... 0.013 0 0.013 259000 43.875 0.675 43.200 ... ... 0
0 ... ... 0.013 0 0.013 260000 44.875 0.675 44.200 ... ... 0
0 ... ... 0.013 0 0.013 261000 45.875 0.675 45.200 ... ... 0
0 ... ... 0.013 0 0.013 262000 46.875 0.675 46.200 ... ... 0
0 ... ... 0.013 0 0.013 263000 47.875 0.675 47.200 ... ... 0
23 ... ... 0.013 0 0.013 264000 48.875 0.675 48.200 ... ... 0
0 ... ... 0.013 0 0.013 265000 49.875 0.675 49.200 ... ... 0
0 ... ... 0.013 0 0.013 266000 50.875 0.675 50.200 ... ... 0
0 ... ... 0.013 0 0.013 267000 51.875 0.675 51.200 ... ... 0
0 ... ... 0.013 0 0.013 268000 52.875 0.675 52.200 ... ... 0
0 ... ... 0.013 0 0.013 269000 53.875 0.675 53.200 ... ... 0
12 ... ... 0.013 0 0.013 270000 54.875 0.675 54.200 ... ... 0
0 ... ... 0.013 0 0.013 271000 55.875 0.675 55.200 ... ... 0
0 ... ... 0.013 0 0.013 272000 56.875 0.675 56.200 ... ... 0
0 ... ... 0.013 0 0.013 274000 58.875 0.675 58.200 ... ... 0
0 ... ... 0.013 0 0.013 276000 60.875 0.675 60.200 ... ... 0
0 ... ... 0.013 0 0.013 278000 62.875 0.675 62.200 ... ... 0
0 ... ... 0.013 0 0.013 280000 64.875 0.675 64.200 ... ... 0
31 ... ... 0.013 0 0.013 282000 66.875 0.675 66.200 ... ... 0
0 ... ... 0.013 0 0.013 284000 68.875 0.675 68.200 ... ... 0
0 ... ... 0.013 0 0.013 286000 70.875 0.675 70.200 ... ... 0
0 ... ... 0.013 0 0.013 288000 72.875 0.675 72.200 ... ... 0
0 ... ... 0.013 0 0.013 290000 74.875 0.675 74.200 ... ... 0
0 ... ... 0.013 0 0.013 292000 76.875 0.675 76.200 ... ... 0
0 ... ... 0.013 0 0.013 294000 78.875 0.675 78.200 ... ... 0
0 ... ... 0.013 0 0.013 296000 80.875 0.675 80.200 ... ... 0
0 ... ... 0.013 0 0.013 298000 82.875 0.675 82.200 ... ... 0
0 ... ... 0.013 0 0.013 300000 84.875 0.675 84.200 ... ... 0
0 ... ... 0.013 0 0.013 302000 86.875 0.675 86.200 ... ... 0
0 ... ... 0.013 0 0.013 304000 88.875 0.675 88.200 ... ... 0
0 ... ... 0.013 0 0.013 306000 90.875 0.675 90.200 ... ... 0
0 ... ... 0.013 0 0.013 308000 92.875 0.675 92.200 ... ... 0
0 ... ... 0.013 0 0.013 310000 94.875 0.675 94.200 ... ... 0
0 ... ... 0.013 0 0.013 312000 96.875 0.675 96.200 ... ... 0
0 ... ... 0.013 0 0.013 314000 98.875 0.675 98.200 ... ... 0
0 ... ... 0.013 0 0.013 316000 100.875 0.675 100.200 ... ... 0
0 ... ... 0.013 0 0.013 318000 102.875 0.675 102.200 ... ... 0
0 ... ... 0.013 0 0.013 320000 104.875 0.675 104.200 ... ... 0
0 ... ... 0.013 0 0.013 322000 106.875 0.675 106.200 ... ... 0
0 ... ... 0.013 0 0.013 324000 108.875 0.675 108.200 ... ... 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.