DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.025
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 100.400 3.625 104.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 98.400 3.625 102.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 96.400 3.625 100.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 94.400 3.625 98.025 120000 0.013 0 0.013 ... ... 0
0 ... ... 92.400 3.625 96.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 90.400 3.625 94.025 124000 0.013 0 0.013 ... ... 0
0 ... ... 88.400 3.625 92.025 126000 0.013 0 0.013 ... ... 0
0 ... ... 86.400 3.625 90.025 128000 0.013 0 0.013 ... ... 0
0 ... ... 84.400 3.625 88.025 130000 0.013 0 0.013 ... ... 0
0 ... ... 82.400 3.625 86.025 132000 0.013 0 0.013 ... ... 0
0 ... ... 80.400 3.625 84.025 134000 0.013 -0.013 0.025 ... ... 0
0 ... ... 78.400 3.625 82.025 136000 0.025 0 0.025 ... ... 0
0 ... ... 76.400 3.625 80.025 138000 0.025 0 0.025 ... ... 0
0 ... ... 74.400 3.625 78.025 140000 0.025 0 0.025 ... ... 0
0 ... ... 72.400 3.625 76.025 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 70.400 3.625 74.025 144000 0.050 0 0.050 ... ... 0
0 ... ... 68.400 3.625 72.025 146000 0.050 -0.025 0.075 ... ... 0
0 ... ... 66.400 3.625 70.025 148000 0.075 -0.025 0.100 ... ... 0
0 ... ... 64.400 3.625 68.025 150000 0.100 -0.025 0.125 ... ... 0
0 ... ... 62.400 3.625 66.025 152000 0.125 -0.050 0.175 ... ... 0
0 ... ... 60.400 3.625 64.025 154000 0.150 -0.050 0.200 ... ... 0
0 ... ... 58.400 3.625 62.025 156000 0.200 -0.050 0.250 ... ... 0
0 ... ... 56.400 3.625 60.025 158000 0.225 -0.100 0.325 ... ... 0
0 ... ... 54.425 3.600 58.025 160000 0.300 -0.100 0.400 ... ... 0
0 ... ... 52.475 3.550 56.025 162000 0.350 -0.125 0.475 ... ... 0
0 ... ... 50.525 3.550 54.075 164000 0.450 -0.125 0.575 ... ... 0
0 ... ... 48.625 3.500 52.125 166000 0.525 -0.175 0.700 ... ... 0
0 ... ... 46.750 3.450 50.200 168000 0.650 -0.200 0.850 ... ... 0
0 ... ... 44.900 3.400 48.300 170000 0.775 -0.225 1 ... ... 0
0 ... ... 43.075 3.375 46.450 172000 0.925 -0.250 1.175 ... ... 0
0 ... ... 41.275 3.325 44.600 174000 1.075 -0.300 1.375 ... ... 0
0 ... ... 39.500 3.300 42.800 176000 1.275 -0.350 1.625 ... ... 0
0 ... ... 37.775 3.225 41 178000 1.500 -0.375 1.875 ... ... 0
0 ... ... 36.075 3.175 39.250 180000 1.725 -0.450 2.175 ... ... 0
0 ... ... 34.425 3.125 37.550 182000 2 -0.500 2.500 ... ... 0
0 ... ... 32.800 3.050 35.850 184000 2.300 -0.550 2.850 ... ... 0
0 ... ... 31.200 3 34.200 186000 2.650 -0.600 3.250 ... ... 0
0 ... ... 29.675 2.925 32.600 188000 3.025 -0.650 3.675 ... ... 0
0 ... ... 28.150 2.875 31.025 190000 3.425 -0.725 4.150 ... ... 0
0 ... ... 26.700 2.800 29.500 192000 3.875 -0.775 4.650 ... ... 0
0 ... ... 25.275 2.725 28 194000 4.350 -0.875 5.225 ... ... 0
0 ... ... 23.900 2.650 26.550 196000 4.875 -0.925 5.800 ... ... 0
0 ... ... 22.575 2.575 25.150 198000 5.450 -1 6.450 ... ... 10
0 ... ... 21.300 2.500 23.800 200000 6.050 -1.100 7.150 ... ... 31
0 ... ... 20.075 2.400 22.475 202000 6.700 -1.175 7.875 ... ... 20
0 ... ... 18.875 2.325 21.200 204000 7.400 -1.250 8.650 ... ... 5
0 ... ... 17.750 2.225 19.975 206000 8.150 -1.325 9.475 ... ... 32
0 ... ... 16.650 2.150 18.800 208000 8.950 -1.400 10.350 ... ... 19
0 ... ... 15.600 2.075 17.675 210000 9.775 -1.500 11.275 ... ... 23
0 ... ... 14.600 2 16.600 212000 10.675 -1.575 12.250 ... ... 25
0 ... ... 13.650 1.900 15.550 214000 11.600 -1.650 13.250 ... ... 7
0 ... ... 12.750 1.825 14.575 216000 12.575 -1.750 14.325 ... ... 5
0 13.600 ... 13.625 ... ... 218000 13.600 -1.825 15.425 ... ... 0
20 ... ... 11.075 1.650 12.725 220000 14.675 -1.900 16.575 ... ... 50
0 ... ... 10.300 1.575 11.875 222000 15.775 -2 17.775 ... ... 2
14 ... ... 9.550 1.500 11.050 224000 16.925 -2.075 19 ... ... 10
30 ... ... 8.875 1.425 10.300 226000 18.125 -2.150 20.275 ... ... 35
14 ... ... 8.225 1.350 9.575 228000 19.375 -2.225 21.600 ... ... 0
30 ... ... 7.600 1.275 8.875 230000 20.650 -2.300 22.950 ... ... 3
10 ... ... 7.025 1.200 8.225 232000 21.975 -2.375 24.350 ... ... 0
22 ... ... 6.500 1.125 7.625 234000 23.350 -2.425 25.775 ... ... 1
0 ... ... 6 1.050 7.050 236000 24.725 -2.525 27.250 ... ... 0
20 ... ... 5.525 1 6.525 238000 26.175 -2.550 28.725 ... ... 0
18 ... ... 5.075 0.950 6.025 240000 27.650 -2.625 30.275 ... ... 5
0 ... ... 4.675 0.875 5.550 242000 29.150 -2.675 31.825 ... ... 0
15 ... ... 4.275 0.825 5.100 244000 30.675 -2.750 33.425 ... ... 30
122 ... ... 3.925 0.775 4.700 246000 32.250 -2.800 35.050 ... ... 0
8 ... ... 3.600 0.700 4.300 248000 33.825 -2.875 36.700 ... ... 23
35 ... ... 3.300 0.650 3.950 250000 35.450 -2.925 38.375 ... ... 24
20 ... ... 3 0.625 3.625 252000 37.100 -2.950 40.050 ... ... 2
10 ... ... 2.750 0.575 3.325 254000 38.775 -3 41.775 ... ... 0
3 ... ... 2.500 0.550 3.050 256000 40.475 -3.050 43.525 ... ... 0
0 ... ... 2.275 0.500 2.775 258000 42.200 -3.075 45.275 ... ... 7
30 ... ... 2.075 0.450 2.525 260000 43.925 -3.150 47.075 ... ... 13
0 ... ... 1.900 0.425 2.325 262000 45.700 -3.175 48.875 ... ... 0
27 ... ... 1.725 0.375 2.100 264000 47.475 -3.225 50.700 ... ... 0
7 ... ... 1.550 0.375 1.925 266000 49.275 -3.250 52.525 ... ... 0
0 ... ... 1.425 0.325 1.750 268000 51.100 -3.275 54.375 ... ... 0
2 ... ... 1.275 0.300 1.575 270000 52.925 -3.325 56.250 ... ... 0
2 ... ... 1.150 0.300 1.450 272000 54.775 -3.350 58.125 ... ... 0
0 ... ... 1.050 0.250 1.300 274000 56.650 -3.375 60.025 ... ... 0
0 ... ... 0.950 0.225 1.175 276000 58.525 -3.400 61.925 ... ... 0
4 ... ... 0.850 0.225 1.075 278000 60.425 -3.425 63.850 ... ... 0
1 ... ... 0.775 0.200 0.975 280000 62.325 -3.450 65.775 ... ... 0
0 ... ... 0.700 0.175 0.875 282000 64.250 -3.475 67.725 ... ... 0
0 ... ... 0.625 0.175 0.800 284000 66.175 -3.500 69.675 ... ... 0
0 ... ... 0.575 0.150 0.725 286000 68.125 -3.525 71.650 ... ... 0
0 ... ... 0.500 0.150 0.650 288000 70.075 -3.550 73.625 ... ... 0
0 ... ... 0.450 0.125 0.575 290000 72.025 -3.575 75.600 ... ... 0
0 ... ... 0.400 0.125 0.525 292000 74 -3.600 77.600 ... ... 0
0 ... ... 0.375 0.100 0.475 294000 75.975 -3.625 79.600 ... ... 0
0 ... ... 0.325 0.100 0.425 296000 77.975 -3.625 81.600 ... ... 0
0 ... ... 0.300 0.075 0.375 298000 79.975 -3.625 83.600 ... ... 0
0 ... ... 0.275 0.075 0.350 300000 81.975 -3.625 85.600 ... ... 0
0 ... ... 0.250 0.050 0.300 302000 83.975 -3.625 87.600 ... ... 0
0 ... ... 0.225 0.050 0.275 304000 85.975 -3.625 89.600 ... ... 0
0 ... ... 0.200 0.050 0.250 306000 87.975 -3.625 91.600 ... ... 0
0 ... ... 0.175 0.050 0.225 308000 89.975 -3.625 93.600 ... ... 0
0 ... ... 0.150 0.050 0.200 310000 91.975 -3.625 95.600 ... ... 0
0 ... ... 0.125 0.050 0.175 312000 93.975 -3.625 97.600 ... ... 0
0 ... ... 0.125 0.025 0.150 314000 95.975 -3.625 99.600 ... ... 0
0 ... ... 0.100 0.050 0.150 316000 97.975 -3.625 101.600 ... ... 0
0 ... ... 0.100 0.025 0.125 318000 99.975 -3.625 103.600 ... ... 0
0 ... ... 0.075 0.050 0.125 320000 101.975 -3.625 105.600 ... ... 0
0 ... ... 0.075 0.025 0.100 322000 103.975 -3.625 107.600 ... ... 0
0 ... ... 0.075 0.025 0.100 324000 105.975 -3.625 109.600 ... ... 0
0 ... ... 0.050 0.025 0.075 326000 107.975 -3.625 111.600 ... ... 0
0 ... ... 0.050 0.025 0.075 328000 109.975 -3.625 113.600 ... ... 0
0 ... ... 0.050 0.025 0.075 330000 111.975 -3.625 115.600 ... ... 0
0 ... ... 0.050 0 0.050 332000 113.975 -3.625 117.600 ... ... 0
0 ... ... 0.050 0 0.050 334000 115.975 -3.625 119.600 ... ... 0
0 ... ... 0.025 0.025 0.050 336000 117.975 -3.625 121.600 ... ... 0
0 ... ... 0.025 0.025 0.050 338000 119.975 -3.625 123.600 ... ... 0
0 ... ... 0.025 0 0.025 340000 121.975 -3.625 125.600 ... ... 0
0 ... ... 0.025 0 0.025 342000 123.975 -3.625 127.600 ... ... 0
0 ... ... 0.025 0 0.025 344000 125.975 -3.625 129.600 ... ... 0
0 ... ... 0.025 0 0.025 346000 127.975 -3.625 131.600 ... ... 0
0 ... ... 0.025 0 0.025 348000 129.975 -3.625 133.600 ... ... 0
0 ... ... 0.025 0 0.025 350000 131.975 -3.625 135.600 ... ... 0
0 ... ... 0.025 0 0.025 352000 133.975 -3.625 137.600 ... ... 0
0 ... ... 0.013 0.013 0.025 354000 135.975 -3.625 139.600 ... ... 0
0 ... ... 0.013 0.013 0.025 356000 137.975 -3.625 141.600 ... ... 0
0 ... ... 0.013 0 0.013 358000 139.975 -3.625 143.600 ... ... 0
0 ... ... 0.013 0 0.013 360000 141.975 -3.625 145.600 ... ... 0
0 ... ... 0.013 0 0.013 362000 143.975 -3.625 147.600 ... ... 0
0 ... ... 0.013 0 0.013 364000 145.975 -3.625 149.600 ... ... 0
0 ... ... 0.013 0 0.013 366000 147.975 -3.625 151.600 ... ... 0
0 ... ... 0.013 0 0.013 368000 149.975 -3.625 153.600 ... ... 0
0 ... ... 0.013 0 0.013 370000 151.975 -3.625 155.600 ... ... 0
0 ... ... 0.013 0 0.013 372000 153.975 -3.625 157.600 ... ... 0
0 ... ... 0.013 0 0.013 374000 155.975 -3.625 159.600 ... ... 0
0 ... ... 0.013 0 0.013 376000 157.975 -3.625 161.600 ... ... 0
0 ... ... 0.013 0 0.013 378000 159.975 -3.625 163.600 ... ... 0
0 ... ... 0.013 0 0.013 380000 161.975 -3.625 165.600 ... ... 0
0 ... ... 0.013 0 0.013 382000 163.975 -3.625 167.600 ... ... 0
0 ... ... 0.013 0 0.013 384000 165.975 -3.625 169.600 ... ... 0
0 ... ... 0.013 0 0.013 386000 167.975 -3.625 171.600 ... ... 0
0 ... ... 0.013 0 0.013 388000 169.975 -3.625 173.600 ... ... 0
0 ... ... 0.013 0 0.013 390000 171.975 -3.625 175.600 ... ... 0
0 ... ... 0.013 0 0.013 392000 173.975 -3.625 177.600 ... ... 0
0 ... ... 0.013 0 0.013 394000 175.975 -3.625 179.600 ... ... 0
0 ... ... 0.013 0 0.013 396000 177.975 -3.625 181.600 ... ... 0
0 ... ... 0.013 0 0.013 398000 179.975 -3.625 183.600 ... ... 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.