DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 222.300
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 ... ... 123.950 5.475 129.425 92000 0.025 -0.025 0.050 ... ... 0
0 ... ... 121.950 5.475 127.425 94000 0.025 -0.025 0.050 ... ... 0
0 ... ... 119.950 5.475 125.425 96000 0.025 -0.025 0.050 ... ... 0
0 ... ... 117.950 5.475 123.425 98000 0.050 -0.025 0.075 ... ... 0
0 ... ... 115.950 5.475 121.425 100000 0.050 -0.025 0.075 ... ... 0
0 ... ... 113.950 5.475 119.425 102000 0.050 -0.050 0.100 ... ... 0
0 ... ... 111.950 5.475 117.425 104000 0.050 -0.050 0.100 ... ... 0
0 ... ... 109.950 5.475 115.425 106000 0.050 -0.050 0.100 ... ... 0
0 ... ... 107.950 5.475 113.425 108000 0.050 -0.075 0.125 ... ... 0
0 ... ... 105.950 5.475 111.425 110000 0.075 -0.050 0.125 ... ... 0
0 ... ... 103.950 5.475 109.425 112000 0.075 -0.050 0.125 ... ... 0
0 ... ... 101.950 5.475 107.425 114000 0.075 -0.075 0.150 ... ... 0
0 ... ... 99.950 5.475 105.425 116000 0.075 -0.075 0.150 ... ... 0
0 ... ... 97.950 5.475 103.425 118000 0.100 -0.075 0.175 ... ... 4
0 ... ... 95.950 5.475 101.425 120000 0.100 -0.100 0.200 ... ... 0
0 ... ... 93.950 5.475 99.425 122000 0.125 -0.100 0.225 ... ... 0
0 ... ... 91.950 5.475 97.425 124000 0.125 -0.125 0.250 ... ... 0
0 ... ... 89.950 5.475 95.425 126000 0.150 -0.100 0.250 ... ... 0
0 ... ... 87.950 5.475 93.425 128000 0.150 -0.125 0.275 ... ... 0
0 ... ... 85.950 5.475 91.425 130000 0.175 -0.150 0.325 ... ... 0
0 ... ... 83.950 5.475 89.425 132000 0.200 -0.150 0.350 ... ... 0
0 ... ... 81.950 5.475 87.425 134000 0.200 0 0.200 0.200 0.200 0
0 ... ... 79.950 5.475 85.425 136000 0.225 0 0.225 0.225 0.225 14
0 ... ... 77.950 5.475 83.425 138000 0.250 -0.200 0.450 ... ... 0
0 ... ... 75.975 5.450 81.425 140000 0.275 0 0.275 0.275 0.275 0
0 ... ... 74 5.425 79.425 142000 0.300 0 0.300 0.300 0.300 0
0 ... ... 72.025 5.400 77.425 144000 0.325 -0.250 0.575 0.450 0.425 140
0 ... ... 70.050 5.375 75.425 146000 0.375 -0.250 0.625 0.375 0.375 7
0 ... ... 68.100 5.325 73.425 148000 0.375 -0.025 0.400 0.375 0.375 10
0 ... ... 66.150 5.300 71.450 150000 0.475 0.050 0.425 0.475 0.475 34
0 ... ... 64.200 5.250 69.450 152000 0.475 -0.350 0.825 ... ... 0
0 ... ... 62.250 5.225 67.475 154000 0.525 -0.350 0.875 0.650 0.650 120
0 ... ... 60.325 5.175 65.500 156000 0.575 -0.400 0.975 ... ... 0
0 ... ... 58.425 5.125 63.550 158000 0.625 -0.425 1.050 ... ... 51
0 ... ... 56.525 5.050 61.575 160000 0.675 -0.475 1.150 ... ... 26
0 ... ... 54.625 5.025 59.650 162000 0.725 -0.525 1.250 ... ... 40
0 ... ... 52.750 4.950 57.700 164000 0.800 -0.575 1.375 1.150 1.150 34
0 ... ... 50.875 4.900 55.775 166000 0.875 -0.625 1.500 ... ... 61
0 ... ... 49.025 4.825 53.850 168000 0.975 -0.675 1.650 ... ... 26
0 ... ... 47.200 4.750 51.950 170000 1.075 -0.725 1.800 1.075 1.075 73
0 ... ... 45.375 4.700 50.075 172000 1.125 -0.050 1.175 1.125 1.125 79
0 ... ... 43.575 4.625 48.200 174000 1.300 -0.875 2.175 1.325 1.275 137
0 ... ... 41.800 4.525 46.325 176000 1.450 -0.925 2.375 1.425 1.425 67
0 ... ... 40.050 4.450 44.500 178000 1.600 -1.025 2.625 1.575 1.575 104
0 ... ... 38.325 4.350 42.675 180000 1.775 -1.100 2.875 ... ... 383
0 ... ... 36.625 4.275 40.900 182000 1.950 -1.200 3.150 ... ... 39
0 ... ... 34.950 4.175 39.125 184000 2.175 -1.275 3.450 ... ... 622
8 ... ... 33.325 4.050 37.375 186000 2.400 -1.400 3.800 ... ... 117
11 ... ... 31.725 3.925 35.650 188000 2.675 -1.500 4.175 3.250 3.250 97
3 ... ... 30.150 3.800 33.950 190000 2.950 -1.625 4.575 3.875 2.900 709
3 ... ... 28.600 3.675 32.275 192000 3.275 -1.750 5.025 3.650 3.175 103
4 ... ... 27.125 3.525 30.650 194000 3.600 -1.900 5.500 ... ... 603
2 ... ... 25.675 3.350 29.025 196000 3.975 -2.050 6.025 ... ... 478
0 ... ... 24.250 3.225 27.475 198000 4.375 -2.200 6.575 ... ... 138
34 ... ... 22.875 3.050 25.925 200000 4.750 -0.075 4.825 4.750 4.750 1035
55 ... ... 21.550 2.900 24.450 202000 5.300 -2.525 7.825 ... ... 367
97 ... ... 20.250 2.725 22.975 204000 5.825 -2.675 8.500 ... ... 295
25 ... ... 19 2.575 21.575 206000 6.375 -2.850 9.225 ... ... 328
15 ... ... 17.800 2.400 20.200 208000 6.975 -3 9.975 ... ... 820
69 ... ... 16.625 2.250 18.875 210000 7.625 -3.150 10.775 8.500 7.500 1609
76 ... ... 15.500 2.100 17.600 212000 8.325 -3.275 11.600 9.400 9.250 179
27 ... ... 14.425 1.950 16.375 214000 9.050 -3.450 12.500 9.600 9.600 843
156 ... ... 13.375 1.800 15.175 216000 9.850 -3.575 13.425 11.025 10.650 374
54 ... ... 12.400 1.650 14.050 218000 10.675 -3.725 14.400 12.350 12.175 1355
565 ... ... 11.450 1.525 12.975 220000 11.575 -3.850 15.425 13.775 11.300 2761
157 ... ... 10.550 1.400 11.950 222000 12.525 -4 16.525 13.375 12.125 421
228 ... ... 9.725 1.250 10.975 224000 13.525 -4.125 17.650 ... ... 2245
909 ... ... 8.925 1.150 10.075 226000 14.575 -4.250 18.825 ... ... 722
129 ... ... 8.175 1.050 9.225 228000 15.700 -4.350 20.050 ... ... 2607
567 8.100 8 8.425 -0.325 8.100 230000 16.850 -4.475 21.325 18.450 18.450 1248
234 7.725 7.725 7.675 0.050 7.725 232000 18.050 -0.025 18.075 18.050 18.050 552
180 7.050 7.025 6.975 0.075 7.050 234000 19.750 0.400 19.350 19.750 19.750 387
447 6.075 6.075 6.325 -0.250 6.075 236000 20.700 -4.725 25.425 ... ... 1126
290 5.875 5.875 5.150 0.600 5.750 238000 22.075 -4.800 26.875 ... ... 385
1151 5.200 4.975 5.200 0 5.200 240000 23.500 -4.875 28.375 ... ... 879
516 4.650 4.550 4.700 -0.050 4.650 242000 24.950 -4.950 29.900 ... ... 122
701 4.350 4.300 4.225 0.125 4.350 244000 26.475 -5 31.475 ... ... 63
730 3.925 3.925 3.450 0.350 3.800 246000 28.025 -5.050 33.075 ... ... 11
935 3.450 3.450 3.125 0.300 3.425 248000 29.625 -5.100 34.725 ... ... 6
4625 2.925 2.925 3.075 -0.150 2.925 250000 31.250 -5.150 36.400 ... ... 7
121 2.625 2.625 2.775 -0.150 2.625 252000 32.925 -5.175 38.100 ... ... 6
417 2.950 2.700 2.275 0.200 2.475 254000 34.625 -5.225 39.850 ... ... 2
356 2.625 2.625 2.050 0.175 2.225 256000 36.350 -5.250 41.600 ... ... 8
220 ... ... 1.850 0.125 1.975 258000 38.100 -5.275 43.375 ... ... 7
2846 2 1.775 1.675 0.100 1.775 260000 39.875 -5.300 45.175 ... ... 2
50 1.525 1.475 1.575 -0.050 1.525 262000 41.675 -5.325 47 ... ... 6
312 1.550 1.300 1.350 0.050 1.400 264000 43.475 -5.375 48.850 ... ... 4
74 ... ... 1.200 0.050 1.250 266000 45.325 -5.400 50.725 ... ... 0
102 1.225 1.225 1.100 0 1.100 268000 47.175 -5.425 52.600 ... ... 0
669 ... ... 0.975 0 0.975 270000 49.050 -5.425 54.475 ... ... 0
33 1.050 0.925 0.875 0 0.875 272000 50.950 -5.450 56.400 ... ... 0
27 1 1 0.800 -0.025 0.775 274000 52.850 -5.475 58.325 ... ... 0
33 0.850 0.725 0.725 -0.025 0.700 276000 54.775 -5.475 60.250 ... ... 0
317 ... ... 0.650 -0.025 0.625 278000 56.725 -5.475 62.200 ... ... 0
1467 0.525 0.525 0.550 -0.025 0.525 280000 58.675 -5.475 64.150 ... ... 0
36 0.600 0.600 0.525 -0.050 0.475 282000 60.625 -5.475 66.100 ... ... 0
93 0.425 0.425 0.425 0 0.425 284000 62.600 -5.475 68.075 ... ... 0
57 0.375 0.375 0.375 0 0.375 286000 64.575 -5.500 70.075 ... ... 0
30 0.375 0.375 0.400 -0.050 0.350 288000 66.575 -5.475 72.050 ... ... 0
243 0.350 0.300 0.300 0.050 0.350 290000 68.575 -5.475 74.050 ... ... 0
44 ... ... 0.325 -0.050 0.275 292000 70.575 -5.475 76.050 ... ... 0
28 ... ... 0.300 -0.050 0.250 294000 72.575 -5.475 78.050 ... ... 0
23 ... ... 0.275 -0.050 0.225 296000 74.575 -5.475 80.050 ... ... 0
136 ... ... 0.250 -0.050 0.200 298000 76.575 -5.475 82.050 ... ... 0
620 ... ... 0.225 -0.050 0.175 300000 78.575 -5.475 84.050 ... ... 0
46 ... ... 0.225 -0.050 0.175 302000 80.575 -5.475 86.050 ... ... 0
54 ... ... 0.200 -0.050 0.150 304000 82.575 -5.475 88.050 ... ... 0
119 ... ... 0.175 -0.050 0.125 306000 84.575 -5.475 90.050 ... ... 0
68 ... ... 0.175 -0.050 0.125 308000 86.575 -5.475 92.050 ... ... 0
98 ... ... 0.150 -0.025 0.125 310000 88.575 -5.475 94.050 ... ... 0
25 ... ... 0.150 -0.050 0.100 312000 90.575 -5.475 96.050 ... ... 0
2 ... ... 0.150 -0.050 0.100 314000 92.575 -5.475 98.050 ... ... 0
9 ... ... 0.125 -0.025 0.100 316000 94.575 -5.475 100.050 ... ... 0
0 ... ... 0.125 -0.050 0.075 318000 96.575 -5.475 102.050 ... ... 0
1 ... ... 0.125 -0.050 0.075 320000 98.575 -5.475 104.050 ... ... 0
0 ... ... 0.125 -0.050 0.075 322000 100.575 -5.475 106.050 ... ... 0
360 ... ... 0.100 -0.025 0.075 324000 102.575 -5.475 108.050 ... ... 0
0 ... ... 0.100 -0.025 0.075 326000 104.575 -5.475 110.050 ... ... 0
82 ... ... 0.100 -0.025 0.075 328000 106.575 -5.475 112.050 ... ... 0
0 ... ... 0.100 -0.050 0.050 330000 108.575 -5.475 114.050 ... ... 0
0 ... ... 0.100 -0.050 0.050 332000 110.575 -5.475 116.050 ... ... 0
0 ... ... 0.100 -0.050 0.050 334000 112.575 -5.475 118.050 ... ... 0
108 ... ... 0.075 -0.025 0.050 335000 113.575 -5.475 119.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 336000 114.575 -5.475 120.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 338000 116.575 -5.475 122.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 340000 118.575 -5.475 124.050 ... ... 0
108 ... ... 0.075 -0.025 0.050 342000 120.575 -5.475 126.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 344000 122.575 -5.475 128.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 346000 124.575 -5.475 130.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 348000 126.575 -5.475 132.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 350000 128.575 -5.475 134.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 352000 130.575 -5.475 136.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 354000 132.575 -5.475 138.050 ... ... 0
0 ... ... 0.050 0 0.050 356000 134.575 -5.475 140.050 ... ... 0
0 ... ... 0.050 0 0.050 358000 136.575 -5.475 142.050 ... ... 0
0 ... ... 0.050 0 0.050 360000 138.575 -5.475 144.050 ... ... 0
0 ... ... 0.050 0 0.050 362000 140.575 -5.475 146.050 ... ... 0
0 ... ... 0.050 0 0.050 364000 142.575 -5.475 148.050 ... ... 0
0 ... ... 0.050 -0.025 0.025 366000 144.575 -5.475 150.050 ... ... 0
0 ... ... 0.050 -0.025 0.025 375000 153.575 -5.475 159.050 ... ... 0
1 ... ... 0.050 -0.025 0.025 400000 178.575 -5.475 184.050 ... ... 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.