DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.600
Expiration Date: 05/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 117.900 -4.300 113.600 116000 0.013 0 0.013 ... ... 0
0 ... ... 115.900 -4.300 111.600 118000 0.013 0 0.013 ... ... 0
0 ... ... 113.900 -4.300 109.600 120000 0.025 0.012 0.013 ... ... 0
0 ... ... 111.900 -4.300 107.600 122000 0.025 0 0.025 ... ... 0
0 ... ... 109.900 -4.300 105.600 124000 0.025 0 0.025 ... ... 0
0 ... ... 107.900 -4.300 103.600 126000 0.025 0 0.025 ... ... 0
0 ... ... 105.900 -4.300 101.600 128000 0.025 0 0.025 ... ... 0
0 ... ... 103.900 -4.300 99.600 130000 0.025 0 0.025 ... ... 0
0 ... ... 101.900 -4.300 97.600 132000 0.025 0 0.025 ... ... 0
0 ... ... 99.900 -4.300 95.600 134000 0.025 0 0.025 ... ... 0
0 ... ... 97.900 -4.300 93.600 136000 0.050 0.025 0.025 ... ... 0
0 ... ... 95.900 -4.300 91.600 138000 0.050 0.025 0.025 ... ... 0
0 ... ... 93.900 -4.300 89.600 140000 0.050 0 0.050 ... ... 0
0 ... ... 91.900 -4.300 87.600 142000 0.050 0 0.050 ... ... 0
0 ... ... 89.900 -4.300 85.600 144000 0.075 0.025 0.050 ... ... 0
0 ... ... 87.900 -4.300 83.600 146000 0.075 0.025 0.050 ... ... 0
0 ... ... 85.900 -4.300 81.600 148000 0.075 0.025 0.050 ... ... 0
0 ... ... 83.900 -4.300 79.600 150000 0.100 0.025 0.075 ... ... 0
0 ... ... 81.900 -4.300 77.600 152000 0.100 0.025 0.075 ... ... 0
0 ... ... 79.900 -4.300 75.600 154000 0.125 0.050 0.075 ... ... 0
0 ... ... 77.900 -4.300 73.600 156000 0.125 0.025 0.100 ... ... 10
0 ... ... 75.900 -4.300 71.600 158000 0.150 0.050 0.100 ... ... 10
0 ... ... 73.900 -4.300 69.600 160000 0.150 0.025 0.125 ... ... 0
0 ... ... 71.900 -4.300 67.600 162000 0.175 0.050 0.125 ... ... 0
0 ... ... 69.900 -4.300 65.600 164000 0.200 0.050 0.150 ... ... 0
0 ... ... 67.900 -4.300 63.600 166000 0.200 0.050 0.150 ... ... 0
0 ... ... 65.900 -4.275 61.625 168000 0.225 0.050 0.175 ... ... 0
0 ... ... 63.900 -4.250 59.650 170000 0.250 0.050 0.200 ... ... 0
0 ... ... 61.925 -4.275 57.650 172000 0.275 0.075 0.200 ... ... 0
0 ... ... 60.925 -4.250 56.675 173000 0.300 0.075 0.225 ... ... 0
0 ... ... 59.925 -4.250 55.675 174000 0.325 0.100 0.225 ... ... 0
0 ... ... 58.925 -4.225 54.700 175000 0.325 0.075 0.250 ... ... 0
0 ... ... 57.950 -4.250 53.700 176000 0.350 0.100 0.250 ... ... 0
0 ... ... 56.950 -4.225 52.725 177000 0.375 0.100 0.275 ... ... 0
0 ... ... 55.950 -4.200 51.750 178000 0.375 0.100 0.275 ... ... 0
0 ... ... 54.975 -4.200 50.775 179000 0.400 0.100 0.300 ... ... 0
0 ... ... 53.975 -4.200 49.775 180000 0.425 0.125 0.300 ... ... 0
0 ... ... 53 -4.200 48.800 181000 0.450 0.125 0.325 ... ... 0
0 ... ... 52 -4.175 47.825 182000 0.475 0.125 0.350 ... ... 0
0 ... ... 51.025 -4.175 46.850 183000 0.500 0.150 0.350 ... ... 0
0 ... ... 50.050 -4.175 45.875 184000 0.525 0.150 0.375 ... ... 0
0 ... ... 49.050 -4.150 44.900 185000 0.550 0.150 0.400 ... ... 0
0 ... ... 48.075 -4.125 43.950 186000 0.575 0.150 0.425 ... ... 0
0 ... ... 47.100 -4.125 42.975 187000 0.625 0.200 0.425 ... ... 0
0 ... ... 46.125 -4.125 42 188000 0.650 0.200 0.450 ... ... 0
0 ... ... 45.150 -4.100 41.050 189000 0.675 0.200 0.475 ... ... 0
0 ... ... 44.175 -4.100 40.075 190000 0.725 0.225 0.500 0.550 0.550 2
0 ... ... 43.200 -4.075 39.125 191000 0.750 0.200 0.550 ... ... 0
0 ... ... 42.225 -4.050 38.175 192000 0.800 0.225 0.575 ... ... 0
0 ... ... 41.275 -4.050 37.225 193000 0.850 0.250 0.600 ... ... 0
0 ... ... 40.300 -4.025 36.275 194000 0.900 0.275 0.625 ... ... 0
0 ... ... 39.350 -4.025 35.325 195000 0.950 0.275 0.675 ... ... 1
0 ... ... 38.375 -4 34.375 196000 1 0.300 0.700 ... ... 2
0 ... ... 37.425 -3.975 33.450 197000 1.050 0.300 0.750 ... ... 7
0 ... ... 36.475 -3.950 32.525 198000 1.125 0.325 0.800 ... ... 0
0 ... ... 35.525 -3.950 31.575 199000 1.200 0.375 0.825 ... ... 3
0 ... ... 34.575 -3.925 30.650 200000 1.275 0.400 0.875 ... ... 0
0 ... ... 33.625 -3.875 29.750 201000 1.350 0.425 0.925 ... ... 0
0 ... ... 32.675 -3.850 28.825 202000 1.425 0.425 1 ... ... 10
0 ... ... 31.750 -3.825 27.925 203000 1.500 0.450 1.050 ... ... 0
0 ... ... 30.800 -3.775 27.025 204000 1.600 0.500 1.100 ... ... 0
0 ... ... 29.875 -3.750 26.125 205000 1.700 0.525 1.175 ... ... 0
0 ... ... 28.950 -3.700 25.250 206000 1.825 0.575 1.250 ... ... 0
0 ... ... 28.050 -3.675 24.375 207000 1.950 0.625 1.325 ... ... 0
0 ... ... 27.125 -3.625 23.500 208000 2.075 0.650 1.425 ... ... 0
3 ... ... 26.225 -3.575 22.650 209000 2.200 0.700 1.500 ... ... 15
2 ... ... 25.325 -3.525 21.800 210000 2.350 0.750 1.600 2.525 2.525 9
0 ... ... 24.450 -3.475 20.975 211000 2.500 0.775 1.725 ... ... 0
0 ... ... 23.575 -3.450 20.125 212000 2.675 0.850 1.825 ... ... 3
0 ... ... 22.700 -3.375 19.325 213000 2.850 0.900 1.950 ... ... 7
0 ... ... 21.850 -3.325 18.525 214000 3.050 0.950 2.100 ... ... 2
0 ... ... 21 -3.275 17.725 215000 3.250 1 2.250 ... ... 10
0 ... ... 20.150 -3.200 16.950 216000 3.450 1.050 2.400 ... ... 2
0 ... ... 19.325 -3.150 16.175 217000 3.675 1.125 2.550 ... ... 1
0 ... ... 18.525 -3.100 15.425 218000 3.925 1.175 2.750 ... ... 2
0 ... ... 17.725 -3.025 14.700 219000 4.175 1.250 2.925 ... ... 0
0 ... ... 16.925 -2.950 13.975 220000 4.450 1.325 3.125 ... ... 0
0 ... ... 16.150 -2.900 13.250 221000 4.725 1.375 3.350 ... ... 0
0 ... ... 15.375 -2.800 12.575 222000 5.025 1.450 3.575 ... ... 0
0 ... ... 14.625 -2.725 11.900 223000 5.350 1.525 3.825 ... ... 0
0 ... ... 13.900 -2.650 11.250 224000 5.675 1.600 4.075 ... ... 0
0 ... ... 13.175 -2.575 10.600 225000 6.050 1.700 4.350 6.350 6.350 10
0 ... ... 12.475 -2.500 9.975 226000 6.400 1.750 4.650 ... ... 0
0 ... ... 11.800 -2.425 9.375 227000 6.800 1.850 4.950 ... ... 50
1 ... ... 11.125 -2.325 8.800 228000 7.225 1.950 5.275 ... ... 0
7 ... ... 10.475 -2.225 8.250 229000 7.650 2.050 5.600 6.625 6.625 15
0 ... ... 9.825 -2.125 7.700 230000 8.100 2.125 5.975 8.200 8.200 3
0 ... ... 9.225 -2.050 7.175 231000 8.575 2.225 6.350 ... ... 25
1 6.325 6.325 8.625 -1.950 6.675 232000 9.075 2.325 6.750 ... ... 0
0 ... ... 8.050 -1.850 6.200 233000 9.575 2.400 7.175 8.400 8.400 11
0 ... ... 7.525 -1.775 5.750 234000 10.125 2.525 7.600 8.900 8.900 11
12 5.100 5.050 6.975 -1.650 5.325 235000 10.675 2.600 8.075 ... ... 0
0 ... ... 6.475 -1.550 4.925 236000 11.275 2.700 8.575 ... ... 0
0 ... ... 6 -1.450 4.550 237000 11.875 2.800 9.075 ... ... 0
1 ... ... 5.550 -1.375 4.175 238000 12.500 2.900 9.600 ... ... 0
0 ... ... 5.100 -1.250 3.850 239000 13.175 3 10.175 ... ... 0
4 ... ... 4.700 -1.175 3.525 240000 13.850 3.100 10.750 ... ... 0
0 ... ... 4.300 -1.075 3.225 241000 14.525 3.175 11.350 ... ... 0
5 ... ... 3.950 -1 2.950 242000 15.250 3.275 11.975 ... ... 2
0 ... ... 3.600 -0.900 2.700 243000 16 3.350 12.650 ... ... 0
40 2.900 2.300 3.300 -0.825 2.475 244000 16.750 3.425 13.325 ... ... 6
48 2.625 2.250 3 -0.750 2.250 245000 17.525 3.500 14.025 ... ... 0
0 ... ... 2.725 -0.675 2.050 246000 18.325 3.575 14.750 ... ... 0
0 ... ... 2.475 -0.600 1.875 247000 19.150 3.675 15.475 ... ... 0
1 ... ... 2.250 -0.525 1.725 248000 19.975 3.725 16.250 ... ... 0
16 ... ... 2.050 -0.475 1.575 249000 20.825 3.800 17.025 ... ... 1
4 1.425 1.425 1.875 -0.450 1.425 250000 21.675 3.825 17.850 ... ... 0
10 ... ... 1.700 -0.400 1.300 251000 22.550 3.875 18.675 ... ... 0
0 ... ... 1.525 -0.325 1.200 252000 23.450 3.950 19.500 ... ... 0
0 ... ... 1.400 -0.300 1.100 253000 24.325 3.975 20.350 ... ... 0
0 ... ... 1.275 -0.275 1 254000 25.250 4.025 21.225 ... ... 0
7 1.025 1.025 1.150 -0.225 0.925 255000 26.150 4.050 22.100 ... ... 0
2 ... ... 1.050 -0.200 0.850 256000 27.075 4.075 23 ... ... 0
1 ... ... 0.950 -0.175 0.775 257000 28 4.100 23.900 ... ... 0
0 ... ... 0.875 -0.150 0.725 258000 28.925 4.125 24.800 ... ... 0
0 ... ... 0.800 -0.150 0.650 259000 29.875 4.150 25.725 ... ... 0
1 ... ... 0.725 -0.125 0.600 260000 30.825 4.175 26.650 ... ... 0
0 ... ... 0.650 -0.100 0.550 261000 31.775 4.175 27.600 ... ... 0
0 ... ... 0.600 -0.075 0.525 262000 32.725 4.200 28.525 ... ... 0
1 ... ... 0.550 -0.075 0.475 263000 33.700 4.225 29.475 ... ... 0
0 ... ... 0.500 -0.050 0.450 264000 34.650 4.225 30.425 ... ... 0
0 ... ... 0.475 -0.050 0.425 265000 35.625 4.225 31.400 ... ... 0
0 ... ... 0.425 -0.050 0.375 266000 36.600 4.250 32.350 ... ... 0
0 ... ... 0.400 -0.050 0.350 267000 37.575 4.250 33.325 ... ... 0
0 ... ... 0.375 -0.050 0.325 268000 38.550 4.250 34.300 ... ... 0
0 ... ... 0.350 -0.025 0.325 269000 39.525 4.250 35.275 ... ... 0
0 ... ... 0.325 -0.025 0.300 270000 40.500 4.250 36.250 ... ... 0
0 ... ... 0.300 -0.025 0.275 271000 41.500 4.275 37.225 ... ... 0
0 ... ... 0.275 -0.025 0.250 272000 42.475 4.275 38.200 ... ... 0
0 ... ... 0.250 0 0.250 273000 43.475 4.300 39.175 ... ... 0
0 ... ... 0.250 -0.025 0.225 274000 44.450 4.275 40.175 ... ... 0
0 ... ... 0.225 0 0.225 275000 45.450 4.300 41.150 ... ... 0
0 ... ... 0.225 -0.025 0.200 276000 46.425 4.275 42.150 ... ... 0
0 ... ... 0.200 0 0.200 277000 47.425 4.300 43.125 ... ... 0
0 ... ... 0.200 0 0.200 278000 48.425 4.300 44.125 ... ... 0
0 ... ... 0.175 0 0.175 279000 49.425 4.300 45.125 ... ... 0
0 ... ... 0.175 0 0.175 280000 50.400 4.275 46.125 ... ... 0
0 ... ... 0.150 0.025 0.175 281000 51.400 4.300 47.100 ... ... 0
0 ... ... 0.150 0 0.150 282000 52.400 4.300 48.100 ... ... 0
0 ... ... 0.150 0 0.150 283000 53.400 4.300 49.100 ... ... 0
0 ... ... 0.150 0 0.150 284000 54.400 4.300 50.100 ... ... 0
0 ... ... 0.125 0.025 0.150 285000 55.400 4.300 51.100 ... ... 0
0 ... ... 0.125 0 0.125 286000 56.400 4.300 52.100 ... ... 0
0 ... ... 0.125 0 0.125 287000 57.400 4.300 53.100 ... ... 0
0 ... ... 0.125 0 0.125 288000 58.400 4.300 54.100 ... ... 0
0 ... ... 0.100 0.025 0.125 289000 59.400 4.300 55.100 ... ... 0
0 ... ... 0.100 0 0.100 290000 60.400 4.300 56.100 ... ... 0
0 ... ... 0.100 0 0.100 291000 61.400 4.300 57.100 ... ... 0
0 ... ... 0.100 0 0.100 292000 62.400 4.300 58.100 ... ... 0
10 ... ... 0.075 0.025 0.100 294000 64.400 4.300 60.100 ... ... 0
0 ... ... 0.075 0 0.075 296000 66.400 4.300 62.100 ... ... 0
0 ... ... 0.075 0 0.075 298000 68.400 4.300 64.100 ... ... 0
0 ... ... 0.075 0 0.075 300000 70.400 4.300 66.100 ... ... 0
0 ... ... 0.075 0 0.075 302000 72.400 4.300 68.100 ... ... 0
0 ... ... 0.050 0.025 0.075 304000 74.400 4.300 70.100 ... ... 0
0 ... ... 0.050 0 0.050 306000 76.400 4.300 72.100 ... ... 0
0 ... ... 0.050 0 0.050 308000 78.400 4.300 74.100 ... ... 0
0 ... ... 0.050 0 0.050 310000 80.400 4.300 76.100 ... ... 0
0 ... ... 0.050 0 0.050 312000 82.400 4.300 78.100 ... ... 0
0 ... ... 0.050 0 0.050 314000 84.400 4.300 80.100 ... ... 0
0 ... ... 0.050 0 0.050 316000 86.400 4.300 82.100 ... ... 0
0 ... ... 0.050 0 0.050 318000 88.400 4.300 84.100 ... ... 0
0 ... ... 0.025 0.025 0.050 320000 90.400 4.300 86.100 ... ... 0
0 ... ... 0.025 0.025 0.050 322000 92.400 4.300 88.100 ... ... 0
0 ... ... 0.025 0 0.025 324000 94.400 4.300 90.100 ... ... 0
0 ... ... 0.025 0 0.025 326000 96.400 4.300 92.100 ... ... 0
0 ... ... 0.025 0 0.025 328000 98.400 4.300 94.100 ... ... 0
0 ... ... 0.025 0 0.025 330000 100.400 4.300 96.100 ... ... 0
0 ... ... 0.025 0 0.025 332000 102.400 4.300 98.100 ... ... 0
0 ... ... 0.025 0 0.025 334000 104.400 4.300 100.100 ... ... 0
0 ... ... 0.025 0 0.025 336000 106.400 4.300 102.100 ... ... 0
0 ... ... 0.025 0 0.025 338000 108.400 4.300 104.100 ... ... 0
0 ... ... 0.025 0 0.025 340000 110.400 4.300 106.100 ... ... 0
0 ... ... 0.025 0 0.025 342000 112.400 4.300 108.100 ... ... 0
0 ... ... 0.025 0 0.025 344000 114.400 4.300 110.100 ... ... 0
0 ... ... 0.025 0 0.025 346000 116.400 4.300 112.100 ... ... 0
0 ... ... 0.025 0 0.025 348000 118.400 4.300 114.100 ... ... 0
0 ... ... 0.025 0 0.025 350000 120.400 4.300 116.100 ... ... 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.