DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.850
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 113.350 7.500 120.850 68000 0.013 0 0.013 ... ... 0
0 ... ... 111.350 7.500 118.850 70000 0.013 0 0.013 ... ... 0
0 ... ... 109.350 7.500 116.850 72000 0.013 0 0.013 ... ... 0
0 ... ... 107.350 7.500 114.850 74000 0.013 0 0.013 ... ... 0
0 ... ... 105.350 7.500 112.850 76000 0.013 0 0.013 ... ... 0
0 ... ... 103.350 7.500 110.850 78000 0.013 0 0.013 ... ... 0
0 ... ... 101.350 7.500 108.850 80000 0.013 0 0.013 ... ... 0
0 ... ... 99.350 7.500 106.850 82000 0.013 0 0.013 ... ... 0
0 ... ... 97.350 7.500 104.850 84000 0.013 0 0.013 ... ... 0
0 ... ... 95.350 7.500 102.850 86000 0.013 0 0.013 ... ... 0
0 ... ... 93.350 7.500 100.850 88000 0.013 0 0.013 ... ... 0
0 ... ... 91.350 7.500 98.850 90000 0.013 0 0.013 ... ... 0
0 ... ... 89.350 7.500 96.850 92000 0.013 0 0.013 ... ... 0
0 ... ... 87.350 7.500 94.850 94000 0.013 0 0.013 ... ... 0
0 ... ... 85.350 7.500 92.850 96000 0.013 0 0.013 ... ... 0
0 ... ... 83.350 7.500 90.850 98000 0.013 0 0.013 ... ... 0
0 ... ... 81.350 7.500 88.850 100000 0.013 0 0.013 ... ... 0
0 ... ... 79.350 7.500 86.850 102000 0.013 0 0.013 ... ... 0
0 ... ... 77.350 7.500 84.850 104000 0.013 0 0.013 ... ... 0
0 ... ... 75.350 7.500 82.850 106000 0.013 0 0.013 ... ... 0
0 ... ... 73.350 7.500 80.850 108000 0.013 0 0.013 ... ... 0
0 ... ... 71.350 7.500 78.850 110000 0.013 0 0.013 ... ... 0
0 ... ... 69.350 7.500 76.850 112000 0.013 0 0.013 ... ... 0
0 ... ... 67.350 7.500 74.850 114000 0.013 0 0.013 ... ... 0
0 ... ... 65.350 7.500 72.850 116000 0.013 0 0.013 ... ... 0
0 ... ... 63.350 7.500 70.850 118000 0.013 0 0.013 ... ... 0
0 ... ... 61.350 7.500 68.850 120000 0.013 0 0.013 ... ... 0
0 ... ... 59.350 7.500 66.850 122000 0.013 0 0.013 ... ... 0
0 ... ... 57.350 7.500 64.850 124000 0.013 0 0.013 ... ... 0
0 ... ... 55.350 7.500 62.850 126000 0.013 0 0.013 ... ... 0
0 ... ... 53.350 7.500 60.850 128000 0.013 0 0.013 ... ... 0
0 ... ... 51.350 7.500 58.850 130000 0.013 0 0.013 ... ... 0
0 ... ... 49.350 7.500 56.850 132000 0.013 0 0.013 ... ... 0
0 ... ... 47.350 7.500 54.850 134000 0.013 -0.013 0.025 ... ... 0
0 ... ... 45.350 7.500 52.850 136000 0.013 -0.013 0.025 ... ... 0
0 ... ... 43.350 7.500 50.850 138000 0.013 -0.038 0.050 ... ... 0
0 ... ... 41.350 7.500 48.850 140000 0.025 -0.025 0.050 ... ... 0
0 ... ... 39.350 7.500 46.850 142000 0.025 -0.050 0.075 ... ... 0
0 ... ... 37.350 7.500 44.850 144000 0.050 -0.075 0.125 ... ... 20
0 ... ... 35.375 7.475 42.850 146000 0.050 -0.125 0.175 ... ... 0
0 ... ... 33.450 7.400 40.850 148000 0.075 -0.150 0.225 ... ... 0
0 ... ... 31.525 7.325 38.850 150000 0.125 -0.200 0.325 ... ... 0
0 ... ... 29.625 7.250 36.875 152000 0.175 -0.250 0.425 ... ... 0
0 ... ... 27.750 7.175 34.925 154000 0.225 -0.325 0.550 ... ... 0
0 ... ... 25.925 7.075 33 156000 0.300 -0.425 0.725 ... ... 0
0 ... ... 24.150 6.950 31.100 158000 0.400 -0.550 0.950 ... ... 0
0 ... ... 22.400 6.825 29.225 160000 0.550 -0.650 1.200 ... ... 0
0 ... ... 20.725 6.675 27.400 162000 0.700 -0.800 1.500 ... ... 0
0 ... ... 19.075 6.500 25.575 164000 0.875 -0.975 1.850 ... ... 0
0 ... ... 17.525 6.275 23.800 166000 1.100 -1.175 2.275 ... ... 54
0 ... ... 16.025 6.050 22.075 168000 1.375 -1.375 2.750 ... ... 0
0 ... ... 14.575 5.850 20.425 170000 1.700 -1.625 3.325 ... ... 35
0 ... ... 13.225 5.600 18.825 172000 2.100 -1.850 3.950 ... ... 90
0 ... ... 11.950 5.375 17.325 174000 2.575 -2.075 4.650 ... ... 2
0 ... ... 10.750 5.175 15.925 176000 3.150 -2.275 5.425 ... ... 0
0 ... ... 9.625 5 14.625 178000 3.850 -2.450 6.300 ... ... 0
0 ... ... 8.575 4.850 13.425 180000 4.625 -2.625 7.250 ... ... 28
40 ... ... 7.625 4.700 12.325 182000 5.525 -2.750 8.275 ... ... 0
0 ... ... 6.750 4.575 11.325 184000 6.500 -2.875 9.375 ... ... 0
5 ... ... 5.950 4.450 10.400 186000 7.550 -3 10.550 ... ... 25
40 ... ... 5.225 4.300 9.525 188000 8.700 -3.125 11.825 ... ... 0
26 ... ... 4.550 4.200 8.750 190000 9.875 -3.275 13.150 ... ... 0
70 ... ... 3.975 4.025 8 192000 11.125 -3.425 14.550 ... ... 50
3 ... ... 3.450 3.850 7.300 194000 12.400 -3.600 16 ... ... 10
40 ... ... 2.975 3.650 6.625 196000 13.725 -3.800 17.525 ... ... 0
0 ... ... 2.550 3.450 6 198000 15.075 -4 19.075 ... ... 10
15 ... ... 2.175 3.200 5.375 200000 16.450 -4.250 20.700 ... ... 57
0 ... ... 1.875 2.950 4.825 202000 17.875 -4.500 22.375 ... ... 20
0 ... ... 1.575 2.700 4.275 204000 19.325 -4.750 24.075 ... ... 5
26 ... ... 1.325 2.450 3.775 206000 20.800 -5.025 25.825 ... ... 30
0 ... ... 1.125 2.175 3.300 208000 22.325 -5.275 27.600 ... ... 23
0 ... ... 0.950 1.925 2.875 210000 23.875 -5.550 29.425 ... ... 24
60 ... ... 0.775 1.675 2.450 212000 25.450 -5.800 31.250 ... ... 86
15 ... ... 0.650 1.450 2.100 214000 27.075 -6.050 33.125 ... ... 7
0 ... ... 0.550 1.200 1.750 216000 28.725 -6.275 35 ... ... 0
0 ... ... 0.450 1.025 1.475 218000 30.425 -6.475 36.900 ... ... 4
35 ... ... 0.375 0.825 1.200 220000 32.150 -6.675 38.825 ... ... 50
0 ... ... 0.300 0.675 0.975 222000 33.925 -6.850 40.775 ... ... 0
14 ... ... 0.250 0.525 0.775 224000 35.725 -7 42.725 ... ... 10
34 ... ... 0.200 0.425 0.625 226000 37.550 -7.150 44.700 ... ... 35
10 ... ... 0.150 0.325 0.475 228000 39.425 -7.250 46.675 ... ... 0
91 ... ... 0.150 0.275 0.425 230000 41.375 -7.275 48.650 ... ... 3
10 ... ... 0.125 0.275 0.400 232000 43.350 -7.300 50.650 ... ... 0
60 ... ... 0.125 0.225 0.350 234000 45.300 -7.350 52.650 ... ... 3
0 ... ... 0.100 0.225 0.325 236000 47.275 -7.375 54.650 ... ... 0
50 ... ... 0.100 0.175 0.275 238000 49.250 -7.400 56.650 ... ... 0
15 ... ... 0.075 0.175 0.250 240000 51.225 -7.425 58.650 ... ... 3
27 ... ... 0.075 0.150 0.225 242000 53.200 -7.450 60.650 ... ... 0
19 ... ... 0.075 0.125 0.200 244000 55.175 -7.475 62.650 ... ... 30
20 ... ... 0.050 0.125 0.175 246000 57.150 -7.500 64.650 ... ... 0
1 ... ... 0.050 0.100 0.150 248000 59.150 -7.500 66.650 ... ... 20
35 ... ... 0.025 0.100 0.125 250000 61.150 -7.500 68.650 ... ... 24
20 ... ... 0.025 0.075 0.100 252000 63.150 -7.500 70.650 ... ... 2
10 ... ... 0.025 0.050 0.075 254000 65.150 -7.500 72.650 ... ... 0
1 ... ... 0.025 0.050 0.075 256000 67.150 -7.500 74.650 ... ... 0
0 ... ... 0.025 0.025 0.050 258000 69.150 -7.500 76.650 ... ... 4
30 ... ... 0.013 0.038 0.050 260000 71.150 -7.500 78.650 ... ... 13
0 ... ... 0.013 0.038 0.050 262000 73.150 -7.500 80.650 ... ... 0
27 ... ... 0.013 0.013 0.025 264000 75.150 -7.500 82.650 ... ... 0
7 ... ... 0.013 0.013 0.025 266000 77.150 -7.500 84.650 ... ... 0
0 ... ... 0.013 0.013 0.025 268000 79.150 -7.500 86.650 ... ... 0
2 ... ... 0.013 0.013 0.025 270000 81.150 -7.500 88.650 ... ... 0
2 ... ... 0.013 0.013 0.025 272000 83.150 -7.500 90.650 ... ... 0
0 ... ... 0.013 0 0.013 274000 85.150 -7.500 92.650 ... ... 0
0 ... ... 0.013 0 0.013 276000 87.150 -7.500 94.650 ... ... 0
4 ... ... 0.013 0 0.013 278000 89.150 -7.500 96.650 ... ... 0
1 ... ... 0.013 0 0.013 280000 91.150 -7.500 98.650 ... ... 0
0 ... ... 0.013 0 0.013 282000 93.150 -7.500 100.650 ... ... 0
0 ... ... 0.013 0 0.013 284000 95.150 -7.500 102.650 ... ... 0
0 ... ... 0.013 0 0.013 286000 97.150 -7.500 104.650 ... ... 0
0 ... ... 0.013 0 0.013 288000 99.150 -7.500 106.650 ... ... 0
0 ... ... 0.013 0 0.013 290000 101.150 -7.500 108.650 ... ... 0
0 ... ... 0.013 0 0.013 292000 103.150 -7.500 110.650 ... ... 0
0 ... ... 0.013 0 0.013 294000 105.150 -7.500 112.650 ... ... 0
0 ... ... 0.013 0 0.013 296000 107.150 -7.500 114.650 ... ... 0
0 ... ... 0.013 0 0.013 298000 109.150 -7.500 116.650 ... ... 0
0 ... ... 0.013 0 0.013 300000 111.150 -7.500 118.650 ... ... 0
0 ... ... 0.013 0 0.013 302000 113.150 -7.500 120.650 ... ... 0
0 ... ... 0.013 0 0.013 304000 115.150 -7.500 122.650 ... ... 0
0 ... ... 0.013 0 0.013 306000 117.150 -7.500 124.650 ... ... 0
0 ... ... 0.013 0 0.013 308000 119.150 -7.500 126.650 ... ... 0
0 ... ... 0.013 0 0.013 310000 121.150 -7.500 128.650 ... ... 0
0 ... ... 0.013 0 0.013 312000 123.150 -7.500 130.650 ... ... 0
0 ... ... 0.013 0 0.013 314000 125.150 -7.500 132.650 ... ... 0
0 ... ... 0.013 0 0.013 316000 127.150 -7.500 134.650 ... ... 0
0 ... ... 0.013 0 0.013 318000 129.150 -7.500 136.650 ... ... 0
0 ... ... 0.013 0 0.013 320000 131.150 -7.500 138.650 ... ... 0
0 ... ... 0.013 0 0.013 322000 133.150 -7.500 140.650 ... ... 0
0 ... ... 0.013 0 0.013 324000 135.150 -7.500 142.650 ... ... 0
0 ... ... 0.013 0 0.013 326000 137.150 -7.500 144.650 ... ... 0
0 ... ... 0.013 0 0.013 328000 139.150 -7.500 146.650 ... ... 0
0 ... ... 0.013 0 0.013 330000 141.150 -7.500 148.650 ... ... 0
0 ... ... 0.013 0 0.013 332000 143.150 -7.500 150.650 ... ... 0
0 ... ... 0.013 0 0.013 334000 145.150 -7.500 152.650 ... ... 0
0 ... ... 0.013 0 0.013 336000 147.150 -7.500 154.650 ... ... 0
0 ... ... 0.013 0 0.013 338000 149.150 -7.500 156.650 ... ... 0
0 ... ... 0.013 0 0.013 340000 151.150 -7.500 158.650 ... ... 0
0 ... ... 0.013 0 0.013 342000 153.150 -7.500 160.650 ... ... 0
0 ... ... 0.013 0 0.013 344000 155.150 -7.500 162.650 ... ... 0
0 ... ... 0.013 0 0.013 346000 157.150 -7.500 164.650 ... ... 0
0 ... ... 0.013 0 0.013 348000 159.150 -7.500 166.650 ... ... 0
0 ... ... 0.013 0 0.013 350000 161.150 -7.500 168.650 ... ... 0
0 ... ... 0.013 0 0.013 352000 163.150 -7.500 170.650 ... ... 0
0 ... ... 0.013 0 0.013 354000 165.150 -7.500 172.650 ... ... 0
0 ... ... 0.013 0 0.013 356000 167.150 -7.500 174.650 ... ... 0
0 ... ... 0.013 0 0.013 358000 169.150 -7.500 176.650 ... ... 0
0 ... ... 0.013 0 0.013 360000 171.150 -7.500 178.650 ... ... 0
0 ... ... 0.013 0 0.013 362000 173.150 -7.500 180.650 ... ... 0
0 ... ... 0.013 0 0.013 364000 175.150 -7.500 182.650 ... ... 0
0 ... ... 0.013 0 0.013 366000 177.150 -7.500 184.650 ... ... 0
0 ... ... 0.013 0 0.013 368000 179.150 -7.500 186.650 ... ... 0
0 ... ... 0.013 0 0.013 370000 181.150 -7.500 188.650 ... ... 0
0 ... ... 0.013 0 0.013 372000 183.150 -7.500 190.650 ... ... 0
0 ... ... 0.013 0 0.013 374000 185.150 -7.500 192.650 ... ... 0
0 ... ... 0.013 0 0.013 376000 187.150 -7.500 194.650 ... ... 0
0 ... ... 0.013 0 0.013 378000 189.150 -7.500 196.650 ... ... 0
0 ... ... 0.013 0 0.013 380000 191.150 -7.500 198.650 ... ... 0
0 ... ... 0.013 0 0.013 382000 193.150 -7.500 200.650 ... ... 0
0 ... ... 0.013 0 0.013 384000 195.150 -7.500 202.650 ... ... 0
0 ... ... 0.013 0 0.013 386000 197.150 -7.500 204.650 ... ... 0
0 ... ... 0.013 0 0.013 388000 199.150 -7.500 206.650 ... ... 0
0 ... ... 0.013 0 0.013 390000 201.150 -7.500 208.650 ... ... 0
0 ... ... 0.013 0 0.013 392000 203.150 -7.500 210.650 ... ... 0
0 ... ... 0.013 0 0.013 394000 205.150 -7.500 212.650 ... ... 0
0 ... ... 0.013 0 0.013 396000 207.150 -7.500 214.650 ... ... 0
0 ... ... 0.013 0 0.013 398000 209.150 -7.500 216.650 ... ... 0
0 ... ... 0.013 0 0.013 400000 211.150 -7.500 218.650 ... ... 0
0 ... ... 0.013 0 0.013 402000 213.150 -7.500 220.650 ... ... 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.