DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 175.500
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 ... ... 100.500 -1 99.500 76000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 -1 97.500 78000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 -1 95.500 80000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 -1 93.500 82000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 -1 91.500 84000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 -1 89.500 86000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 -1 87.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 -1 85.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 -1 83.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 -1 81.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 -1 79.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 -1 77.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 -1 75.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 -1 73.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 72.500 -1 71.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 70.500 -1 69.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 68.500 -1 67.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 66.500 -1 65.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 64.500 -1 63.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 62.500 -1 61.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 60.500 -1 59.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 58.500 -1 57.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 56.500 -1 55.500 120000 0.025 0 0.025 ... ... 0
0 ... ... 54.500 -1 53.500 122000 0.025 0 0.025 ... ... 0
0 ... ... 52.500 -1 51.500 124000 0.050 0.025 0.025 ... ... 0
0 ... ... 50.500 -1 49.500 126000 0.050 0 0.050 ... ... 0
0 ... ... 48.500 -1 47.500 128000 0.075 0 0.075 ... ... 0
0 ... ... 46.500 -1 45.500 130000 0.100 0 0.100 ... ... 0
0 ... ... 44.500 -1 43.500 132000 0.150 0 0.150 ... ... 0
0 ... ... 42.500 -0.975 41.525 134000 0.200 0 0.200 ... ... 0
0 ... ... 40.550 -1 39.550 136000 0.275 0.025 0.250 ... ... 0
0 ... ... 38.600 -0.975 37.625 138000 0.350 0.025 0.325 ... ... 0
0 ... ... 36.675 -0.975 35.700 140000 0.450 0.025 0.425 ... ... 0
0 ... ... 34.800 -0.975 33.825 142000 0.575 0.025 0.550 ... ... 0
0 ... ... 32.925 -0.950 31.975 144000 0.750 0.050 0.700 ... ... 20
0 ... ... 31.100 -0.925 30.175 146000 0.925 0.050 0.875 ... ... 0
0 ... ... 29.325 -0.925 28.400 148000 1.150 0.075 1.075 ... ... 0
0 ... ... 27.575 -0.900 26.675 150000 1.400 0.075 1.325 ... ... 0
0 ... ... 25.875 -0.900 24.975 152000 1.725 0.100 1.625 ... ... 0
0 ... ... 24.225 -0.875 23.350 154000 2.075 0.125 1.950 ... ... 0
0 ... ... 22.625 -0.850 21.775 156000 2.475 0.150 2.325 ... ... 0
0 ... ... 21.075 -0.825 20.250 158000 2.925 0.150 2.775 ... ... 0
0 ... ... 19.575 -0.800 18.775 160000 3.425 0.175 3.250 ... ... 0
0 ... ... 18.150 -0.800 17.350 162000 4 0.200 3.800 ... ... 0
0 ... ... 16.775 -0.775 16 164000 4.625 0.225 4.400 ... ... 0
0 ... ... 15.450 -0.725 14.725 166000 5.325 0.250 5.075 ... ... 10
0 ... ... 14.200 -0.700 13.500 168000 6.100 0.300 5.800 ... ... 0
0 ... ... 13.025 -0.675 12.350 170000 6.925 0.325 6.600 ... ... 28
0 ... ... 11.925 -0.650 11.275 172000 7.825 0.350 7.475 ... ... 70
0 ... ... 10.875 -0.600 10.275 174000 8.775 0.375 8.400 ... ... 2
0 ... ... 9.900 -0.575 9.325 176000 9.825 0.400 9.425 ... ... 45
0 ... ... 9 -0.550 8.450 178000 10.925 0.425 10.500 ... ... 0
0 ... ... 8.175 -0.525 7.650 180000 12.100 0.475 11.625 ... ... 28
0 ... ... 7.400 -0.475 6.925 182000 13.350 0.525 12.825 ... ... 0
0 ... ... 6.700 -0.475 6.225 184000 14.650 0.550 14.100 ... ... 0
0 ... ... 6.050 -0.425 5.625 186000 16 0.575 15.425 ... ... 25
0 ... ... 5.450 -0.400 5.050 188000 17.425 0.600 16.825 ... ... 0
28 ... ... 4.900 -0.350 4.550 190000 18.875 0.625 18.250 ... ... 0
110 ... ... 4.425 -0.350 4.075 192000 20.400 0.650 19.750 ... ... 50
3 ... ... 3.975 -0.325 3.650 194000 21.975 0.700 21.275 ... ... 10
0 ... ... 3.575 -0.300 3.275 196000 23.575 0.700 22.875 ... ... 0
0 ... ... 3.200 -0.250 2.950 198000 25.200 0.725 24.475 ... ... 10
13 ... ... 2.875 -0.225 2.650 200000 26.900 0.750 26.150 ... ... 51
0 ... ... 2.600 -0.225 2.375 202000 28.600 0.775 27.825 ... ... 20
0 ... ... 2.325 -0.200 2.125 204000 30.350 0.800 29.550 ... ... 5
25 ... ... 2.100 -0.200 1.900 206000 32.100 0.800 31.300 ... ... 32
0 ... ... 1.875 -0.175 1.700 208000 33.900 0.825 33.075 ... ... 19
0 ... ... 1.700 -0.175 1.525 210000 35.725 0.850 34.875 ... ... 23
60 ... ... 1.525 -0.150 1.375 212000 37.550 0.850 36.700 ... ... 81
0 ... ... 1.375 -0.125 1.250 214000 39.400 0.850 38.550 ... ... 7
0 ... ... 1.250 -0.125 1.125 216000 41.275 0.875 40.400 ... ... 5
5 ... ... 1.125 -0.125 1 218000 43.150 0.875 42.275 ... ... 2
35 ... ... 1.025 -0.125 0.900 220000 45.050 0.900 44.150 ... ... 50
0 ... ... 0.925 -0.100 0.825 222000 46.975 0.925 46.050 ... ... 2
39 ... ... 0.825 -0.075 0.750 224000 48.875 0.900 47.975 ... ... 10
30 ... ... 0.750 -0.075 0.675 226000 50.825 0.925 49.900 ... ... 35
14 ... ... 0.700 -0.075 0.625 228000 52.750 0.925 51.825 ... ... 0
91 ... ... 0.625 -0.075 0.550 230000 54.700 0.950 53.750 ... ... 3
10 ... ... 0.575 -0.075 0.500 232000 56.650 0.950 55.700 ... ... 0
22 ... ... 0.525 -0.075 0.450 234000 58.625 0.950 57.675 ... ... 1
0 ... ... 0.475 -0.050 0.425 236000 60.575 0.950 59.625 ... ... 0
24 ... ... 0.425 -0.050 0.375 238000 62.550 0.950 61.600 ... ... 0
18 ... ... 0.400 -0.050 0.350 240000 64.550 0.975 63.575 ... ... 5
0 ... ... 0.375 -0.050 0.325 242000 66.525 0.975 65.550 ... ... 0
10 ... ... 0.350 -0.050 0.300 244000 68.500 0.975 67.525 ... ... 30
122 ... ... 0.300 -0.050 0.250 246000 70.500 1 69.500 ... ... 0
8 ... ... 0.275 -0.050 0.225 248000 72.500 1 71.500 ... ... 23
35 ... ... 0.225 -0.025 0.200 250000 74.500 1 73.500 ... ... 24
20 ... ... 0.200 -0.025 0.175 252000 76.500 1 75.500 ... ... 2
10 ... ... 0.175 -0.025 0.150 254000 78.500 1 77.500 ... ... 0
3 ... ... 0.150 -0.025 0.125 256000 80.500 1 79.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 258000 82.500 1 81.500 ... ... 7
30 ... ... 0.125 -0.025 0.100 260000 84.500 1 83.500 ... ... 13
0 ... ... 0.100 0 0.100 262000 86.500 1 85.500 ... ... 0
27 ... ... 0.100 -0.025 0.075 264000 88.500 1 87.500 ... ... 0
7 ... ... 0.075 0 0.075 266000 90.500 1 89.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 268000 92.500 1 91.500 ... ... 0
2 ... ... 0.050 0 0.050 270000 94.500 1 93.500 ... ... 0
2 ... ... 0.050 0 0.050 272000 96.500 1 95.500 ... ... 0
0 ... ... 0.050 0 0.050 274000 98.500 1 97.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 276000 100.500 1 99.500 ... ... 0
4 ... ... 0.025 0 0.025 278000 102.500 1 101.500 ... ... 0
1 ... ... 0.025 0 0.025 280000 104.500 1 103.500 ... ... 0
0 ... ... 0.025 0 0.025 282000 106.500 1 105.500 ... ... 0
0 ... ... 0.025 0 0.025 284000 108.500 1 107.500 ... ... 0
0 ... ... 0.025 0 0.025 286000 110.500 1 109.500 ... ... 0
0 ... ... 0.025 0 0.025 288000 112.500 1 111.500 ... ... 0
0 ... ... 0.025 0 0.025 290000 114.500 1 113.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 292000 116.500 1 115.500 ... ... 0
0 ... ... 0.013 0 0.013 294000 118.500 1 117.500 ... ... 0
0 ... ... 0.013 0 0.013 296000 120.500 1 119.500 ... ... 0
0 ... ... 0.013 0 0.013 298000 122.500 1 121.500 ... ... 0
0 ... ... 0.013 0 0.013 300000 124.500 1 123.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 126.500 1 125.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 128.500 1 127.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 130.500 1 129.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 132.500 1 131.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 134.500 1 133.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 136.500 1 135.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 138.500 1 137.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 140.500 1 139.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 142.500 1 141.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 144.500 1 143.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 146.500 1 145.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 148.500 1 147.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 150.500 1 149.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 152.500 1 151.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 154.500 1 153.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 156.500 1 155.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 158.500 1 157.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 160.500 1 159.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 162.500 1 161.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 164.500 1 163.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 166.500 1 165.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 168.500 1 167.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 170.500 1 169.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 172.500 1 171.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 174.500 1 173.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 176.500 1 175.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 178.500 1 177.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 180.500 1 179.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 182.500 1 181.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 184.500 1 183.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 186.500 1 185.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 188.500 1 187.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 190.500 1 189.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 192.500 1 191.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 194.500 1 193.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 196.500 1 195.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 198.500 1 197.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 200.500 1 199.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 202.500 1 201.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 204.500 1 203.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 206.500 1 205.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 208.500 1 207.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 210.500 1 209.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 212.500 1 211.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 214.500 1 213.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 216.500 1 215.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 218.500 1 217.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 220.500 1 219.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 222.500 1 221.500 ... ... 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.