DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 281.750
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 183.750 0 183.750 98000 0.013 0 0.013 ... ... 0
0 ... ... 181.750 0 181.750 100000 0.013 0 0.013 ... ... 0
0 ... ... 179.750 0 179.750 102000 0.013 0 0.013 ... ... 0
0 ... ... 177.750 0 177.750 104000 0.013 0 0.013 ... ... 0
0 ... ... 175.750 0 175.750 106000 0.013 0 0.013 ... ... 0
0 ... ... 173.750 0 173.750 108000 0.013 0 0.013 ... ... 0
0 ... ... 171.750 0 171.750 110000 0.013 0 0.013 ... ... 0
0 ... ... 169.750 0 169.750 112000 0.013 0 0.013 ... ... 0
0 ... ... 167.750 0 167.750 114000 0.013 0 0.013 ... ... 0
0 ... ... 165.750 0 165.750 116000 0.013 0 0.013 ... ... 0
0 ... ... 163.750 0 163.750 118000 0.013 0 0.013 ... ... 0
0 ... ... 161.750 0 161.750 120000 0.013 0 0.013 ... ... 0
0 ... ... 159.750 0 159.750 122000 0.013 0 0.013 ... ... 0
0 ... ... 157.750 0 157.750 124000 0.013 0 0.013 ... ... 0
0 ... ... 155.750 0 155.750 126000 0.013 0 0.013 ... ... 0
0 ... ... 153.750 0 153.750 128000 0.013 0 0.013 ... ... 0
0 ... ... 151.750 0 151.750 130000 0.013 0 0.013 ... ... 0
0 ... ... 149.750 0 149.750 132000 0.013 0 0.013 ... ... 0
0 ... ... 147.750 0 147.750 134000 0.013 0 0.013 ... ... 0
0 ... ... 145.750 0 145.750 136000 0.013 0 0.013 ... ... 0
0 ... ... 143.750 0 143.750 138000 0.013 0 0.013 ... ... 0
0 ... ... 141.750 0 141.750 140000 0.013 0 0.013 ... ... 0
0 ... ... 139.750 0 139.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 137.750 0 137.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 135.750 0 135.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 133.750 0 133.750 148000 0.013 0 0.013 ... ... 0
0 ... ... 131.750 0 131.750 150000 0.013 0 0.013 ... ... 0
0 ... ... 129.750 0 129.750 152000 0.013 0 0.013 ... ... 0
0 ... ... 127.750 0 127.750 154000 0.013 0 0.013 ... ... 0
0 ... ... 125.750 0 125.750 156000 0.013 0 0.013 ... ... 0
0 ... ... 123.750 0 123.750 158000 0.013 0 0.013 ... ... 0
0 ... ... 121.750 0 121.750 160000 0.013 0 0.013 ... ... 0
0 ... ... 119.750 0 119.750 162000 0.013 0 0.013 ... ... 0
0 ... ... 117.750 0 117.750 164000 0.013 0 0.013 ... ... 0
0 ... ... 115.750 0 115.750 166000 0.013 0 0.013 ... ... 0
0 ... ... 113.750 0 113.750 168000 0.013 0 0.013 ... ... 0
0 ... ... 111.750 0 111.750 170000 0.013 0 0.013 ... ... 0
0 ... ... 109.750 0 109.750 172000 0.013 0 0.013 ... ... 0
0 ... ... 107.750 0 107.750 174000 0.013 0 0.013 ... ... 0
0 ... ... 105.750 0 105.750 176000 0.013 0 0.013 ... ... 0
0 ... ... 103.750 0 103.750 178000 0.013 0 0.013 ... ... 0
0 ... ... 101.750 0 101.750 180000 0.013 0 0.013 ... ... 0
0 ... ... 99.750 0 99.750 182000 0.013 0 0.013 ... ... 0
0 ... ... 97.750 0 97.750 184000 0.013 0 0.013 ... ... 0
0 ... ... 95.750 0 95.750 186000 0.013 0 0.013 ... ... 0
0 ... ... 93.750 0 93.750 188000 0.013 0 0.013 ... ... 0
0 ... ... 91.750 0 91.750 190000 0.013 0 0.013 ... ... 0
0 ... ... 89.750 0 89.750 192000 0.013 0 0.013 ... ... 0
0 ... ... 87.750 0 87.750 194000 0.013 0 0.013 ... ... 0
0 ... ... 85.750 0 85.750 196000 0.013 0 0.013 ... ... 0
0 ... ... 83.750 0 83.750 198000 0.013 0 0.013 ... ... 0
0 ... ... 81.750 0 81.750 200000 0.013 0 0.013 ... ... 0
0 ... ... 79.750 0 79.750 202000 0.013 0 0.013 ... ... 0
0 ... ... 77.750 0 77.750 204000 0.013 0 0.013 ... ... 0
0 ... ... 75.750 0 75.750 206000 0.013 0 0.013 ... ... 0
0 ... ... 73.750 0 73.750 208000 0.013 0 0.013 ... ... 0
0 ... ... 71.750 0 71.750 210000 0.025 0 0.025 ... ... 0
0 ... ... 69.750 0 69.750 212000 0.025 0 0.025 ... ... 0
0 ... ... 67.750 0 67.750 214000 0.025 0 0.025 ... ... 0
0 ... ... 65.750 0 65.750 216000 0.025 0 0.025 ... ... 0
0 ... ... 63.750 0 63.750 218000 0.050 0 0.050 ... ... 0
0 ... ... 61.750 0 61.750 220000 0.050 0 0.050 ... ... 0
0 ... ... 59.750 0 59.750 222000 0.075 0 0.075 ... ... 0
0 ... ... 57.750 0 57.750 224000 0.100 0 0.100 ... ... 0
0 ... ... 55.750 0 55.750 226000 0.125 0 0.125 ... ... 0
0 ... ... 53.750 0 53.750 228000 0.150 -0.025 0.175 ... ... 0
0 ... ... 51.750 0 51.750 230000 0.200 0 0.200 ... ... 0
0 ... ... 49.775 0 49.775 232000 0.250 -0.025 0.275 ... ... 0
0 ... ... 47.800 0 47.800 234000 0.325 0 0.325 ... ... 0
0 ... ... 45.850 0 45.850 236000 0.400 0 0.400 ... ... 0
0 ... ... 43.925 0 43.925 238000 0.500 0 0.500 ... ... 0
0 ... ... 42.025 0 42.025 240000 0.600 -0.025 0.625 ... ... 0
0 ... ... 40.150 0 40.150 242000 0.725 -0.025 0.750 ... ... 0
0 ... ... 38.325 -0.025 38.300 244000 0.900 0 0.900 ... ... 0
0 ... ... 36.500 -0.025 36.475 246000 1.075 0 1.075 ... ... 0
0 ... ... 34.700 0 34.700 248000 1.275 -0.025 1.300 ... ... 0
0 ... ... 32.950 -0.025 32.925 250000 1.500 -0.025 1.525 ... ... 40
0 ... ... 31.225 0 31.225 252000 1.775 -0.025 1.800 ... ... 0
0 ... ... 29.550 -0.025 29.525 254000 2.075 -0.025 2.100 ... ... 0
0 ... ... 27.900 -0.025 27.875 256000 2.425 -0.025 2.450 ... ... 9
0 ... ... 26.300 -0.025 26.275 258000 2.800 -0.025 2.825 ... ... 10
0 ... ... 24.750 -0.025 24.725 260000 3.225 -0.025 3.250 ... ... 10
0 ... ... 23.250 -0.025 23.225 262000 3.700 -0.025 3.725 ... ... 30
0 ... ... 21.800 -0.050 21.750 264000 4.225 -0.025 4.250 ... ... 1
0 ... ... 20.375 -0.025 20.350 266000 4.775 -0.050 4.825 ... ... 25
0 ... ... 19.025 -0.025 19 268000 5.400 -0.050 5.450 ... ... 25
10 ... ... 17.725 -0.050 17.675 270000 6.075 -0.050 6.125 ... ... 83
0 ... ... 16.475 -0.050 16.425 272000 6.800 -0.050 6.850 ... ... 4
10 ... ... 15.275 -0.025 15.250 274000 7.575 -0.050 7.625 ... ... 53
0 ... ... 14.150 -0.050 14.100 276000 8.425 -0.050 8.475 ... ... 3
0 ... ... 13.050 -0.025 13.025 278000 9.325 -0.025 9.350 ... ... 9
50 ... ... 12.025 -0.025 12 280000 10.275 -0.025 10.300 ... ... 0
62 ... ... 11.075 -0.050 11.025 282000 11.275 -0.050 11.325 ... ... 8
1 ... ... 10.150 -0.025 10.125 284000 12.325 -0.050 12.375 ... ... 0
67 ... ... 9.300 -0.050 9.250 286000 13.450 -0.050 13.500 ... ... 0
25 ... ... 8.500 -0.050 8.450 288000 14.625 -0.050 14.675 ... ... 0
35 ... ... 7.750 -0.050 7.700 290000 15.850 -0.025 15.875 ... ... 0
11 ... ... 7.050 -0.050 7 292000 17.125 -0.025 17.150 ... ... 0
0 ... ... 6.375 -0.025 6.350 294000 18.450 -0.025 18.475 ... ... 0
0 ... ... 5.775 -0.025 5.750 296000 19.825 -0.025 19.850 ... ... 0
3 ... ... 5.225 -0.050 5.175 298000 21.250 -0.025 21.275 ... ... 0
51 ... ... 4.700 -0.025 4.675 300000 22.700 -0.025 22.725 ... ... 0
6 ... ... 4.225 -0.025 4.200 302000 24.200 -0.050 24.250 ... ... 0
0 ... ... 3.800 -0.025 3.775 304000 25.750 -0.025 25.775 ... ... 0
60 ... ... 3.400 -0.025 3.375 306000 27.350 -0.025 27.375 ... ... 0
0 ... ... 3.025 -0.025 3 308000 28.950 -0.050 29 ... ... 0
0 ... ... 2.700 -0.025 2.675 310000 30.625 -0.025 30.650 ... ... 0
0 ... ... 2.400 -0.025 2.375 312000 32.300 -0.025 32.325 ... ... 0
0 ... ... 2.125 0 2.125 314000 34.025 -0.025 34.050 ... ... 0
0 ... ... 1.900 -0.025 1.875 316000 35.775 0 35.775 ... ... 0
0 ... ... 1.675 -0.025 1.650 318000 37.525 -0.025 37.550 ... ... 0
0 ... ... 1.475 -0.025 1.450 320000 39.325 -0.025 39.350 ... ... 0
0 ... ... 1.300 -0.025 1.275 322000 41.150 0 41.150 ... ... 0
0 ... ... 1.150 -0.025 1.125 324000 42.975 -0.025 43 ... ... 0
0 ... ... 1 -0.025 0.975 326000 44.850 0 44.850 ... ... 0
0 ... ... 0.875 -0.025 0.850 328000 46.725 0 46.725 ... ... 0
0 ... ... 0.775 -0.025 0.750 330000 48.600 -0.025 48.625 ... ... 0
0 ... ... 0.675 -0.025 0.650 332000 50.525 0 50.525 ... ... 0
0 ... ... 0.575 0 0.575 334000 52.450 0 52.450 ... ... 0
0 ... ... 0.500 0 0.500 336000 54.375 0 54.375 ... ... 0
0 ... ... 0.425 0 0.425 338000 56.325 0 56.325 ... ... 0
0 ... ... 0.375 0 0.375 340000 58.300 0 58.300 ... ... 0
0 ... ... 0.325 0 0.325 342000 60.275 0 60.275 ... ... 0
0 ... ... 0.275 0 0.275 344000 62.250 0 62.250 ... ... 0
0 ... ... 0.250 -0.025 0.225 346000 64.250 0 64.250 ... ... 0
0 ... ... 0.200 0 0.200 348000 66.250 0 66.250 ... ... 0
0 ... ... 0.175 0 0.175 350000 68.250 0 68.250 ... ... 0
0 ... ... 0.150 0 0.150 352000 70.250 0 70.250 ... ... 0
0 ... ... 0.125 0 0.125 354000 72.250 0 72.250 ... ... 0
0 ... ... 0.100 0 0.100 356000 74.250 0 74.250 ... ... 0
0 ... ... 0.100 0 0.100 358000 76.250 0 76.250 ... ... 0
0 ... ... 0.075 0 0.075 360000 78.250 0 78.250 ... ... 0
0 ... ... 0.075 0 0.075 362000 80.250 0 80.250 ... ... 0
0 ... ... 0.050 0 0.050 364000 82.250 0 82.250 ... ... 0
0 ... ... 0.050 0 0.050 366000 84.250 0 84.250 ... ... 0
0 ... ... 0.050 0 0.050 368000 86.250 0 86.250 ... ... 0
0 ... ... 0.025 0 0.025 370000 88.250 0 88.250 ... ... 0
0 ... ... 0.025 0 0.025 372000 90.250 0 90.250 ... ... 0
0 ... ... 0.025 0 0.025 374000 92.250 0 92.250 ... ... 0
0 ... ... 0.025 0 0.025 376000 94.250 0 94.250 ... ... 0
0 ... ... 0.025 0 0.025 378000 96.250 0 96.250 ... ... 0
0 ... ... 0.025 0 0.025 380000 98.250 0 98.250 ... ... 0
0 ... ... 0.013 0 0.013 382000 100.250 0 100.250 ... ... 0
0 ... ... 0.013 0 0.013 384000 102.250 0 102.250 ... ... 0
0 ... ... 0.013 0 0.013 386000 104.250 0 104.250 ... ... 0
0 ... ... 0.013 0 0.013 388000 106.250 0 106.250 ... ... 0
0 ... ... 0.013 0 0.013 390000 108.250 0 108.250 ... ... 0
0 ... ... 0.013 0 0.013 392000 110.250 0 110.250 ... ... 0
0 ... ... 0.013 0 0.013 394000 112.250 0 112.250 ... ... 0
0 ... ... 0.013 0 0.013 396000 114.250 0 114.250 ... ... 0
0 ... ... 0.013 0 0.013 398000 116.250 0 116.250 ... ... 0
0 ... ... 0.013 0 0.013 400000 118.250 0 118.250 ... ... 0
0 ... ... 0.013 0 0.013 402000 120.250 0 120.250 ... ... 0
0 ... ... 0.013 0 0.013 404000 122.250 0 122.250 ... ... 0
0 ... ... 0.013 0 0.013 406000 124.250 0 124.250 ... ... 0
0 ... ... 0.013 0 0.013 408000 126.250 0 126.250 ... ... 0
0 ... ... 0.013 0 0.013 410000 128.250 0 128.250 ... ... 0
0 ... ... 0.013 0 0.013 412000 130.250 0 130.250 ... ... 0
0 ... ... 0.013 0 0.013 414000 132.250 0 132.250 ... ... 0
0 ... ... 0.013 0 0.013 416000 134.250 0 134.250 ... ... 0
0 ... ... 0.013 0 0.013 418000 136.250 0 136.250 ... ... 0
0 ... ... 0.013 0 0.013 420000 138.250 0 138.250 ... ... 0
0 ... ... 0.013 0 0.013 422000 140.250 0 140.250 ... ... 0
0 ... ... 0.013 0 0.013 424000 142.250 0 142.250 ... ... 0
0 ... ... 0.013 0 0.013 426000 144.250 0 144.250 ... ... 0
0 ... ... 0.013 0 0.013 428000 146.250 0 146.250 ... ... 0
0 ... ... 0.013 0 0.013 430000 148.250 0 148.250 ... ... 0
0 ... ... 0.013 0 0.013 432000 150.250 0 150.250 ... ... 0
0 ... ... 0.013 0 0.013 434000 152.250 0 152.250 ... ... 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.