DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.600
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 119.850 0.750 120.600 92000 0.025 0 0.025 ... ... 10
0 ... ... 117.850 0.750 118.600 94000 0.025 -0.025 0.050 ... ... 0
0 ... ... 115.850 0.750 116.600 96000 0.050 0 0.050 ... ... 0
0 ... ... 113.850 0.750 114.600 98000 0.050 -0.025 0.075 ... ... 0
0 ... ... 111.850 0.750 112.600 100000 0.050 -0.025 0.075 ... ... 0
0 ... ... 109.850 0.750 110.600 102000 0.075 0 0.075 ... ... 0
0 ... ... 107.850 0.750 108.600 104000 0.075 0 0.075 ... ... 0
0 ... ... 105.850 0.750 106.600 106000 0.075 -0.025 0.100 ... ... 0
0 ... ... 103.850 0.750 104.600 108000 0.075 -0.025 0.100 ... ... 0
0 ... ... 101.850 0.750 102.600 110000 0.100 -0.025 0.125 ... ... 0
0 ... ... 99.850 0.750 100.600 112000 0.100 -0.025 0.125 ... ... 0
0 ... ... 97.850 0.750 98.600 114000 0.125 0 0.125 ... ... 0
0 ... ... 95.850 0.750 96.600 116000 0.125 -0.025 0.150 ... ... 0
0 ... ... 93.850 0.750 94.600 118000 0.150 -0.025 0.175 ... ... 4
0 ... ... 91.850 0.750 92.600 120000 0.150 -0.025 0.175 ... ... 0
0 ... ... 89.850 0.750 90.600 122000 0.175 -0.025 0.200 ... ... 0
0 ... ... 87.850 0.750 88.600 124000 0.200 -0.025 0.225 ... ... 0
0 ... ... 85.850 0.750 86.600 126000 0.200 -0.050 0.250 ... ... 0
0 ... ... 83.850 0.750 84.600 128000 0.225 -0.050 0.275 ... ... 0
0 ... ... 81.850 0.750 82.600 130000 0.250 -0.050 0.300 ... ... 0
0 ... ... 79.850 0.750 80.600 132000 0.275 -0.050 0.325 ... ... 0
0 ... ... 77.850 0.750 78.600 134000 0.325 -0.025 0.350 ... ... 21
0 ... ... 75.850 0.750 76.600 136000 0.350 -0.050 0.400 ... ... 27
0 ... ... 73.875 0.725 74.600 138000 0.400 -0.050 0.450 ... ... 12
0 ... ... 71.875 0.750 72.625 140000 0.425 -0.050 0.475 ... ... 4
0 ... ... 69.900 0.725 70.625 142000 0.475 -0.075 0.550 ... ... 13
0 ... ... 67.950 0.700 68.650 144000 0.525 -0.075 0.600 ... ... 145
0 ... ... 66 0.700 66.700 146000 0.600 -0.050 0.650 ... ... 13
0 ... ... 64.050 0.700 64.750 148000 0.650 -0.075 0.725 ... ... 243
0 ... ... 62.125 0.675 62.800 150000 0.725 -0.100 0.825 ... ... 39
0 ... ... 60.200 0.675 60.875 152000 0.800 -0.100 0.900 ... ... 0
0 ... ... 58.300 0.650 58.950 154000 0.900 -0.100 1 1 0.975 132
0 ... ... 56.400 0.650 57.050 156000 1 -0.100 1.100 1 1 46
0 ... ... 54.500 0.650 55.150 158000 1.100 -0.100 1.200 ... ... 68
0 ... ... 52.625 0.650 53.275 160000 1.225 -0.100 1.325 ... ... 229
0 ... ... 50.775 0.625 51.400 162000 1.350 -0.125 1.475 ... ... 38
0 ... ... 48.925 0.625 49.550 164000 1.500 -0.125 1.625 1.950 1.950 113
0 ... ... 47.100 0.625 47.725 166000 1.650 -0.150 1.800 2.125 2.125 103
0 ... ... 45.300 0.600 45.900 168000 1.825 -0.150 1.975 ... ... 171
0 ... ... 43.525 0.575 44.100 170000 2.025 -0.150 2.175 2.125 2.125 54
0 ... ... 41.750 0.575 42.325 172000 2.225 -0.175 2.400 ... ... 25
0 ... ... 40.025 0.550 40.575 174000 2.450 -0.200 2.650 ... ... 156
0 ... ... 38.300 0.525 38.825 176000 2.700 -0.225 2.925 ... ... 77
0 ... ... 36.625 0.500 37.125 178000 2.975 -0.250 3.225 3.500 3.400 132
2 ... ... 34.975 0.450 35.425 180000 3.275 -0.275 3.550 4 3.775 1065
0 ... ... 33.350 0.425 33.775 182000 3.600 -0.300 3.900 ... ... 96
0 ... ... 31.750 0.400 32.150 184000 3.950 -0.325 4.275 4 3.900 633
8 ... ... 30.175 0.400 30.575 186000 4.350 -0.350 4.700 ... ... 1539
11 ... ... 28.650 0.350 29 188000 4.750 -0.400 5.150 ... ... 204
3 ... ... 27.150 0.350 27.500 190000 5.225 -0.400 5.625 6 5.025 1263
5 ... ... 25.700 0.300 26 192000 5.700 -0.425 6.125 ... ... 225
4 ... ... 24.250 0.325 24.575 194000 6.250 -0.425 6.675 6.175 6.175 623
2 ... ... 22.875 0.300 23.175 196000 6.800 -0.450 7.250 7 7 552
0 ... ... 21.525 0.275 21.800 198000 7.425 -0.450 7.875 7.350 7.350 331
34 ... ... 20.200 0.300 20.500 200000 8.075 -0.450 8.525 9 8.500 2888
55 ... ... 18.925 0.300 19.225 202000 8.775 -0.450 9.225 8.700 8.700 346
97 ... ... 17.700 0.275 17.975 204000 9.500 -0.475 9.975 10.800 10.550 452
25 ... ... 16.500 0.300 16.800 206000 10.300 -0.450 10.750 ... ... 339
15 ... ... 15.350 0.300 15.650 208000 11.125 -0.425 11.550 12.250 10.675 929
70 ... ... 14.250 0.300 14.550 210000 11.975 -0.450 12.425 13.475 12.075 3858
193 ... ... 13.175 0.300 13.475 212000 12.900 -0.425 13.325 14 13.050 560
332 ... ... 12.150 0.325 12.475 214000 13.850 -0.425 14.275 15.125 14.725 1290
253 10.500 10.500 11.175 0.325 11.500 216000 14.850 -0.400 15.250 15.150 15.150 649
290 ... ... 10.250 0.325 10.575 218000 15.900 -0.400 16.300 ... ... 1531
831 9.350 8.400 9.350 0.350 9.700 220000 16.975 -0.400 17.375 ... ... 1986
837 ... ... 8.525 0.325 8.850 222000 18.125 -0.400 18.525 18.350 18.350 649
245 ... ... 7.750 0.325 8.075 224000 19.300 -0.425 19.725 19.550 19.550 2250
906 ... ... 7.025 0.300 7.325 226000 20.525 -0.450 20.975 ... ... 1084
405 ... ... 6.350 0.300 6.650 228000 21.825 -0.450 22.275 ... ... 2520
4397 6.500 5.200 5.750 0.250 6 230000 23.150 -0.475 23.625 23.100 23.100 1255
807 ... ... 5.200 0.225 5.425 232000 24.525 -0.525 25.050 ... ... 550
404 ... ... 4.675 0.200 4.875 234000 25.975 -0.550 26.525 ... ... 383
503 ... ... 4.225 0.150 4.375 236000 27.450 -0.575 28.025 ... ... 872
357 ... ... 3.800 0.125 3.925 238000 28.975 -0.600 29.575 ... ... 383
1653 3.625 3.550 3.400 0.125 3.525 240000 30.550 -0.625 31.175 ... ... 950
517 ... ... 3.075 0.100 3.175 242000 32.175 -0.625 32.800 ... ... 122
742 3.100 2.800 2.750 0.100 2.850 244000 33.825 -0.650 34.475 ... ... 66
667 ... ... 2.475 0.075 2.550 246000 35.525 -0.650 36.175 ... ... 11
937 ... ... 2.225 0.075 2.300 248000 37.250 -0.675 37.925 ... ... 6
4831 2.150 2.075 2 0.075 2.075 250000 39 -0.675 39.675 ... ... 31
123 ... ... 1.800 0.075 1.875 252000 40.800 -0.675 41.475 ... ... 6
783 1.700 1.700 1.625 0.075 1.700 254000 42.600 -0.675 43.275 ... ... 2
350 1.325 1.325 1.475 0.050 1.525 256000 44.425 -0.700 45.125 ... ... 8
240 ... ... 1.325 0.075 1.400 258000 46.275 -0.700 46.975 ... ... 7
2578 1.275 1.225 1.200 0.075 1.275 260000 48.150 -0.675 48.825 ... ... 2
290 ... ... 1.075 0.075 1.150 262000 50.025 -0.700 50.725 ... ... 6
246 ... ... 1 0.050 1.050 264000 51.925 -0.700 52.625 ... ... 4
97 0.975 0.975 0.900 0.050 0.950 266000 53.850 -0.700 54.550 ... ... 0
129 ... ... 0.825 0.050 0.875 268000 55.750 -0.725 56.475 ... ... 0
689 0.825 0.825 0.750 0.050 0.800 270000 57.700 -0.700 58.400 ... ... 0
47 ... ... 0.700 0.025 0.725 272000 59.625 -0.725 60.350 ... ... 0
34 ... ... 0.650 0.025 0.675 274000 61.575 -0.725 62.300 ... ... 0
73 0.650 0.650 0.600 0.025 0.625 276000 63.525 -0.750 64.275 ... ... 0
297 ... ... 0.550 0.025 0.575 278000 65.500 -0.725 66.225 ... ... 0
1157 ... ... 0.525 0 0.525 280000 67.475 -0.725 68.200 ... ... 0
52 ... ... 0.475 0.025 0.500 282000 69.450 -0.725 70.175 ... ... 0
119 ... ... 0.450 0 0.450 284000 71.425 -0.750 72.175 ... ... 0
62 ... ... 0.425 0 0.425 286000 73.400 -0.750 74.150 ... ... 0
40 ... ... 0.400 0 0.400 288000 75.400 -0.750 76.150 ... ... 0
242 ... ... 0.375 0 0.375 290000 77.400 -0.750 78.150 ... ... 0
44 ... ... 0.350 0 0.350 292000 79.400 -0.750 80.150 ... ... 0
28 ... ... 0.325 0 0.325 294000 81.400 -0.750 82.150 ... ... 0
23 ... ... 0.300 0 0.300 296000 83.400 -0.750 84.150 ... ... 0
136 ... ... 0.300 0 0.300 298000 85.400 -0.750 86.150 ... ... 0
780 0.325 0.300 0.275 0 0.275 300000 87.400 -0.750 88.150 ... ... 0
46 ... ... 0.250 0 0.250 302000 89.400 -0.750 90.150 ... ... 0
54 ... ... 0.250 0 0.250 304000 91.400 -0.750 92.150 ... ... 0
119 ... ... 0.225 0 0.225 306000 93.400 -0.750 94.150 ... ... 0
68 ... ... 0.225 0 0.225 308000 95.400 -0.750 96.150 ... ... 0
198 ... ... 0.200 0 0.200 310000 97.400 -0.750 98.150 ... ... 0
25 ... ... 0.200 0 0.200 312000 99.400 -0.750 100.150 ... ... 0
2 ... ... 0.175 0.025 0.200 314000 101.400 -0.750 102.150 ... ... 0
9 ... ... 0.175 0 0.175 316000 103.400 -0.750 104.150 ... ... 0
0 ... ... 0.150 0.025 0.175 318000 105.400 -0.750 106.150 ... ... 0
1 ... ... 0.150 0 0.150 320000 107.400 -0.750 108.150 ... ... 0
0 ... ... 0.150 0 0.150 322000 109.400 -0.750 110.150 ... ... 0
360 ... ... 0.125 0.025 0.150 324000 111.400 -0.750 112.150 ... ... 0
0 ... ... 0.125 0.025 0.150 326000 113.400 -0.750 114.150 ... ... 0
82 ... ... 0.125 0 0.125 328000 115.400 -0.750 116.150 ... ... 0
0 ... ... 0.100 0.025 0.125 330000 117.400 -0.750 118.150 ... ... 0
0 ... ... 0.100 0.025 0.125 332000 119.400 -0.750 120.150 ... ... 0
0 ... ... 0.100 0 0.100 334000 121.400 -0.750 122.150 ... ... 0
108 ... ... 0.100 0 0.100 335000 122.400 -0.750 123.150 ... ... 0
0 ... ... 0.100 0 0.100 336000 123.400 -0.750 124.150 ... ... 0
0 ... ... 0.100 0 0.100 338000 125.400 -0.750 126.150 ... ... 0
0 ... ... 0.075 0.025 0.100 340000 127.400 -0.750 128.150 ... ... 0
108 ... ... 0.075 0.025 0.100 342000 129.400 -0.750 130.150 ... ... 0
0 ... ... 0.075 0 0.075 344000 131.400 -0.750 132.150 ... ... 0
0 ... ... 0.075 0 0.075 346000 133.400 -0.750 134.150 ... ... 0
0 ... ... 0.075 0 0.075 348000 135.400 -0.750 136.150 ... ... 0
0 ... ... 0.075 0 0.075 350000 137.400 -0.750 138.150 ... ... 0
0 ... ... 0.075 0 0.075 352000 139.400 -0.750 140.150 ... ... 0
0 ... ... 0.075 0 0.075 354000 141.400 -0.750 142.150 ... ... 0
0 ... ... 0.075 0 0.075 356000 143.400 -0.750 144.150 ... ... 0
0 ... ... 0.075 0 0.075 358000 145.400 -0.750 146.150 ... ... 0
0 ... ... 0.050 0.025 0.075 360000 147.400 -0.750 148.150 ... ... 0
0 ... ... 0.050 0.025 0.075 362000 149.400 -0.750 150.150 ... ... 0
0 ... ... 0.050 0.025 0.075 364000 151.400 -0.750 152.150 ... ... 0
0 ... ... 0.050 0.025 0.075 366000 153.400 -0.750 154.150 ... ... 0
0 ... ... 0.050 0 0.050 375000 162.400 -0.750 163.150 ... ... 0
1 ... ... 0.050 0 0.050 400000 187.400 -0.750 188.150 ... ... 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.