DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 217.100
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 ... ... 124.125 0.975 125.100 92000 0.025 0 0.025 ... ... 0
0 ... ... 122.125 0.975 123.100 94000 0.025 0 0.025 ... ... 0
0 ... ... 120.125 0.975 121.100 96000 0.025 0 0.025 ... ... 0
0 ... ... 118.125 0.975 119.100 98000 0.025 0 0.025 ... ... 0
0 ... ... 116.125 0.975 117.100 100000 0.050 0.025 0.025 ... ... 0
0 ... ... 114.125 0.975 115.100 102000 0.050 0.025 0.025 ... ... 0
0 ... ... 112.125 0.975 113.100 104000 0.050 0 0.050 ... ... 0
0 ... ... 110.125 0.975 111.100 106000 0.050 0 0.050 ... ... 0
0 ... ... 108.125 0.975 109.100 108000 0.050 0 0.050 ... ... 0
0 ... ... 106.125 0.975 107.100 110000 0.050 0 0.050 ... ... 0
0 ... ... 104.125 0.975 105.100 112000 0.075 0.025 0.050 ... ... 0
0 ... ... 102.125 0.975 103.100 114000 0.075 0 0.075 ... ... 0
0 ... ... 100.125 0.975 101.100 116000 0.075 0 0.075 ... ... 0
0 ... ... 98.125 0.975 99.100 118000 0.100 0.025 0.075 ... ... 0
0 ... ... 96.125 0.975 97.100 120000 0.100 0 0.100 ... ... 0
0 ... ... 94.125 0.975 95.100 122000 0.100 0 0.100 ... ... 0
0 ... ... 92.125 0.975 93.100 124000 0.125 0.025 0.100 ... ... 0
0 ... ... 90.125 0.975 91.100 126000 0.125 0 0.125 ... ... 0
0 ... ... 88.125 0.975 89.100 128000 0.150 0.025 0.125 ... ... 0
0 ... ... 86.125 0.975 87.100 130000 0.175 0.025 0.150 ... ... 0
0 ... ... 84.125 0.975 85.100 132000 0.200 0.025 0.175 ... ... 0
0 ... ... 82.125 0.975 83.100 134000 0.225 0.050 0.175 ... ... 0
0 ... ... 80.125 0.975 81.100 136000 0.250 0.050 0.200 ... ... 10
0 ... ... 78.125 0.975 79.100 138000 0.275 0.050 0.225 ... ... 0
0 ... ... 76.125 0.975 77.100 140000 0.300 0.050 0.250 ... ... 0
0 ... ... 74.125 0.975 75.100 142000 0.350 0.075 0.275 ... ... 0
0 ... ... 72.125 0.975 73.100 144000 0.375 0.050 0.325 ... ... 0
0 ... ... 70.125 0.975 71.100 146000 0.425 0.050 0.375 ... ... 0
0 ... ... 68.125 0.975 69.100 148000 0.475 0.050 0.425 ... ... 4
0 ... ... 66.125 0.975 67.100 150000 0.525 0.050 0.475 ... ... 6
0 ... ... 64.125 0.975 65.100 152000 0.575 0.050 0.525 ... ... 0
0 ... ... 62.150 0.975 63.125 154000 0.650 0.050 0.600 ... ... 35
0 ... ... 60.175 1 61.175 156000 0.725 0.050 0.675 ... ... 0
0 ... ... 58.225 1 59.225 158000 0.800 0.050 0.750 ... ... 6
0 ... ... 56.300 0.975 57.275 160000 0.900 0.050 0.850 ... ... 0
0 ... ... 54.375 1 55.375 162000 1 0.050 0.950 ... ... 0
0 ... ... 52.475 0.975 53.450 164000 1.100 0.025 1.075 ... ... 3
0 ... ... 50.575 1 51.575 166000 1.225 0.050 1.175 ... ... 6
0 ... ... 48.700 1 49.700 168000 1.375 0.050 1.325 ... ... 25
2 ... ... 46.850 1 47.850 170000 1.500 0.025 1.475 ... ... 42
0 ... ... 45.025 1 46.025 172000 1.675 0.050 1.625 ... ... 3
0 ... ... 43.200 1 44.200 174000 1.850 0.025 1.825 ... ... 108
0 ... ... 41.425 0.975 42.400 176000 2.050 0.050 2 ... ... 20
0 ... ... 39.650 0.975 40.625 178000 2.250 0.025 2.225 ... ... 91
0 ... ... 37.900 0.975 38.875 180000 2.500 0.025 2.475 ... ... 240
0 ... ... 36.200 0.950 37.150 182000 2.750 0.025 2.725 ... ... 29
0 ... ... 34.500 0.950 35.450 184000 3.025 0 3.025 ... ... 937
8 ... ... 32.850 0.950 33.800 186000 3.325 0 3.325 ... ... 45
11 ... ... 31.200 0.950 32.150 188000 3.650 -0.025 3.675 ... ... 63
3 ... ... 29.600 0.925 30.525 190000 4 -0.025 4.025 4.075 4.075 131
3 ... ... 28.025 0.925 28.950 192000 4.400 -0.025 4.425 ... ... 24
4 ... ... 26.500 0.925 27.425 194000 4.825 -0.025 4.850 ... ... 60
2 ... ... 25 0.925 25.925 196000 5.275 -0.050 5.325 ... ... 60
0 ... ... 23.550 0.900 24.450 198000 5.775 -0.050 5.825 ... ... 36
39 ... ... 22.125 0.900 23.025 200000 6.325 -0.025 6.350 6.475 6.475 783
55 ... ... 20.725 0.925 21.650 202000 6.900 -0.025 6.925 ... ... 112
98 ... ... 19.375 0.925 20.300 204000 7.500 -0.050 7.550 7.550 7.450 262
25 ... ... 18.100 0.900 19 206000 8.150 -0.050 8.200 ... ... 36
16 ... ... 16.850 0.875 17.725 208000 8.850 -0.050 8.900 ... ... 445
65 ... ... 15.650 0.875 16.525 210000 9.575 -0.075 9.650 ... ... 735
57 ... ... 14.500 0.850 15.350 212000 10.375 -0.100 10.475 ... ... 80
12 ... ... 13.400 0.825 14.225 214000 11.200 -0.125 11.325 11.250 11.250 95
113 ... ... 12.375 0.800 13.175 216000 12.100 -0.150 12.250 12.275 11.950 81
30 ... ... 11.375 0.775 12.150 218000 13.025 -0.175 13.200 ... ... 47
501 10.050 10.050 10.450 0.750 11.200 220000 14.025 -0.225 14.250 ... ... 80
137 10 10 9.600 0.700 10.300 222000 15.100 -0.225 15.325 ... ... 0
485 ... ... 8.775 0.700 9.475 224000 16.200 -0.275 16.475 ... ... 6
379 ... ... 8.025 0.650 8.675 226000 17.375 -0.300 17.675 17.550 17.550 0
63 ... ... 7.325 0.625 7.950 228000 18.600 -0.325 18.925 ... ... 0
389 6.325 6.325 6.650 0.625 7.275 230000 19.875 -0.350 20.225 ... ... 0
32 ... ... 6.050 0.600 6.650 232000 21.225 -0.350 21.575 ... ... 0
54 ... ... 5.500 0.575 6.075 234000 22.600 -0.375 22.975 ... ... 0
267 ... ... 5 0.550 5.550 236000 24.025 -0.400 24.425 ... ... 0
74 4.375 4.375 4.525 0.550 5.075 238000 25.525 -0.400 25.925 ... ... 0
21 ... ... 4.100 0.550 4.650 240000 27.050 -0.425 27.475 ... ... 0
0 ... ... 3.725 0.525 4.250 242000 28.600 -0.450 29.050 ... ... 0
0 ... ... 3.375 0.500 3.875 244000 30.225 -0.450 30.675 ... ... 0
0 ... ... 3.050 0.500 3.550 246000 31.850 -0.475 32.325 ... ... 0
0 ... ... 2.750 0.500 3.250 248000 33.525 -0.475 34 ... ... 0
2000 ... ... 2.500 0.475 2.975 250000 35.225 -0.500 35.725 ... ... 0
0 ... ... 2.250 0.475 2.725 252000 36.950 -0.500 37.450 ... ... 0
0 ... ... 2.050 0.450 2.500 254000 38.700 -0.525 39.225 ... ... 0
37 ... ... 1.850 0.425 2.275 256000 40.450 -0.575 41.025 ... ... 0
13 ... ... 1.675 0.400 2.075 258000 42.225 -0.600 42.825 ... ... 0
0 ... ... 1.525 0.375 1.900 260000 44.050 -0.625 44.675 ... ... 0
0 ... ... 1.375 0.350 1.725 262000 45.850 -0.675 46.525 ... ... 0
69 ... ... 1.250 0.325 1.575 264000 47.700 -0.700 48.400 ... ... 0
16 ... ... 1.125 0.300 1.425 266000 49.550 -0.725 50.275 ... ... 0
0 ... ... 1.025 0.275 1.300 268000 51.425 -0.750 52.175 ... ... 0
510 ... ... 0.925 0.250 1.175 270000 53.325 -0.775 54.100 ... ... 0
0 ... ... 0.850 0.225 1.075 272000 55.225 -0.800 56.025 ... ... 0
0 ... ... 0.775 0.200 0.975 274000 57.125 -0.850 57.975 ... ... 0
0 ... ... 0.700 0.200 0.900 276000 59.075 -0.875 59.950 ... ... 0
0 ... ... 0.625 0.200 0.825 278000 61.025 -0.875 61.900 ... ... 0
0 ... ... 0.575 0.175 0.750 280000 62.975 -0.900 63.875 ... ... 0
0 ... ... 0.525 0.150 0.675 282000 64.950 -0.925 65.875 ... ... 0
0 ... ... 0.500 0.125 0.625 284000 66.925 -0.950 67.875 ... ... 0
0 ... ... 0.450 0.125 0.575 286000 68.900 -0.975 69.875 ... ... 0
0 ... ... 0.400 0.125 0.525 288000 70.900 -0.975 71.875 ... ... 0
0 ... ... 0.375 0.125 0.500 290000 72.900 -0.975 73.875 ... ... 0
0 ... ... 0.350 0.100 0.450 292000 74.900 -0.975 75.875 ... ... 0
0 ... ... 0.325 0.100 0.425 294000 76.900 -0.975 77.875 ... ... 0
0 ... ... 0.300 0.100 0.400 296000 78.900 -0.975 79.875 ... ... 0
0 ... ... 0.275 0.100 0.375 298000 80.900 -0.975 81.875 ... ... 0
0 ... ... 0.275 0.075 0.350 300000 82.900 -0.975 83.875 ... ... 0
0 ... ... 0.250 0.075 0.325 302000 84.900 -0.975 85.875 ... ... 0
0 ... ... 0.225 0.075 0.300 304000 86.900 -0.975 87.875 ... ... 0
0 ... ... 0.225 0.050 0.275 306000 88.900 -0.975 89.875 ... ... 0
0 ... ... 0.200 0.050 0.250 308000 90.900 -0.975 91.875 ... ... 0
0 ... ... 0.200 0.050 0.250 310000 92.900 -0.975 93.875 ... ... 0
0 ... ... 0.200 0.025 0.225 312000 94.900 -0.975 95.875 ... ... 0
0 ... ... 0.175 0.050 0.225 314000 96.900 -0.975 97.875 ... ... 0
0 ... ... 0.175 0.025 0.200 316000 98.900 -0.975 99.875 ... ... 0
0 ... ... 0.150 0.050 0.200 318000 100.900 -0.975 101.875 ... ... 0
0 ... ... 0.150 0.025 0.175 320000 102.900 -0.975 103.875 ... ... 0
0 ... ... 0.150 0.025 0.175 322000 104.900 -0.975 105.875 ... ... 0
0 ... ... 0.150 0.025 0.175 324000 106.900 -0.975 107.875 ... ... 0
0 ... ... 0.125 0.050 0.175 326000 108.900 -0.975 109.875 ... ... 0
0 ... ... 0.125 0.025 0.150 328000 110.900 -0.975 111.875 ... ... 0
0 ... ... 0.125 0.025 0.150 330000 112.900 -0.975 113.875 ... ... 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.