DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 183.875
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 ... ... 102.850 1.025 103.875 80000 0.013 0 0.013 ... ... 0
0 ... ... 100.850 1.025 101.875 82000 0.013 0 0.013 ... ... 0
0 ... ... 98.850 1.025 99.875 84000 0.013 0 0.013 ... ... 0
0 ... ... 96.850 1.025 97.875 86000 0.013 0 0.013 ... ... 0
0 ... ... 94.850 1.025 95.875 88000 0.013 0 0.013 ... ... 0
0 ... ... 92.850 1.025 93.875 90000 0.013 0 0.013 ... ... 0
0 ... ... 90.850 1.025 91.875 92000 0.013 0 0.013 ... ... 0
0 ... ... 88.850 1.025 89.875 94000 0.013 0 0.013 ... ... 0
0 ... ... 86.850 1.025 87.875 96000 0.013 0 0.013 ... ... 0
0 ... ... 84.850 1.025 85.875 98000 0.013 0 0.013 ... ... 0
0 ... ... 82.850 1.025 83.875 100000 0.013 0 0.013 ... ... 0
0 ... ... 80.850 1.025 81.875 102000 0.013 0 0.013 ... ... 0
0 ... ... 78.850 1.025 79.875 104000 0.013 0 0.013 ... ... 0
0 ... ... 76.850 1.025 77.875 106000 0.013 0 0.013 ... ... 0
0 ... ... 74.850 1.025 75.875 108000 0.013 0 0.013 ... ... 0
0 ... ... 72.850 1.025 73.875 110000 0.013 0 0.013 ... ... 0
0 ... ... 70.850 1.025 71.875 112000 0.013 0 0.013 ... ... 0
0 ... ... 68.850 1.025 69.875 114000 0.013 0 0.013 ... ... 0
0 ... ... 66.850 1.025 67.875 116000 0.013 0 0.013 ... ... 0
0 ... ... 64.850 1.025 65.875 118000 0.013 0 0.013 ... ... 0
0 ... ... 62.850 1.025 63.875 120000 0.013 0 0.013 ... ... 0
0 ... ... 60.850 1.025 61.875 122000 0.025 0 0.025 ... ... 0
0 ... ... 58.850 1.025 59.875 124000 0.025 0 0.025 ... ... 0
0 ... ... 56.850 1.025 57.875 126000 0.025 0 0.025 ... ... 0
0 ... ... 54.850 1.025 55.875 128000 0.050 0 0.050 ... ... 0
0 ... ... 52.850 1.025 53.875 130000 0.075 0 0.075 ... ... 0
0 ... ... 50.850 1.025 51.875 132000 0.100 0 0.100 ... ... 0
0 ... ... 48.850 1.025 49.875 134000 0.125 0 0.125 ... ... 0
0 ... ... 46.850 1.025 47.875 136000 0.150 -0.025 0.175 ... ... 0
0 ... ... 44.850 1.025 45.875 138000 0.225 0 0.225 ... ... 0
0 ... ... 42.900 1 43.900 140000 0.275 -0.025 0.300 ... ... 0
0 ... ... 40.950 1 41.950 142000 0.350 -0.050 0.400 ... ... 0
0 ... ... 39.050 1 40.050 144000 0.450 -0.050 0.500 ... ... 20
0 ... ... 37.175 0.975 38.150 146000 0.575 -0.050 0.625 ... ... 0
0 ... ... 35.325 0.950 36.275 148000 0.725 -0.075 0.800 ... ... 0
0 ... ... 33.525 0.925 34.450 150000 0.875 -0.100 0.975 ... ... 0
0 ... ... 31.725 0.925 32.650 152000 1.075 -0.125 1.200 ... ... 0
0 ... ... 30 0.900 30.900 154000 1.325 -0.125 1.450 ... ... 0
0 ... ... 28.300 0.875 29.175 156000 1.575 -0.150 1.725 ... ... 0
0 ... ... 26.650 0.850 27.500 158000 1.900 -0.150 2.050 ... ... 0
0 ... ... 25.025 0.825 25.850 160000 2.250 -0.175 2.425 ... ... 0
0 ... ... 23.450 0.825 24.275 162000 2.650 -0.200 2.850 ... ... 0
0 ... ... 21.950 0.775 22.725 164000 3.075 -0.250 3.325 ... ... 0
0 ... ... 20.500 0.750 21.250 166000 3.575 -0.275 3.850 ... ... 10
0 ... ... 19.075 0.750 19.825 168000 4.125 -0.300 4.425 ... ... 0
0 ... ... 17.750 0.700 18.450 170000 4.725 -0.325 5.050 ... ... 13
0 ... ... 16.450 0.675 17.125 172000 5.400 -0.350 5.750 ... ... 30
0 ... ... 15.250 0.625 15.875 174000 6.125 -0.375 6.500 ... ... 2
0 ... ... 14.075 0.600 14.675 176000 6.900 -0.400 7.300 ... ... 45
0 ... ... 12.975 0.575 13.550 178000 7.750 -0.425 8.175 ... ... 0
0 ... ... 11.900 0.575 12.475 180000 8.650 -0.450 9.100 ... ... 28
0 ... ... 10.925 0.525 11.450 182000 9.600 -0.475 10.075 ... ... 0
0 ... ... 10 0.500 10.500 184000 10.625 -0.500 11.125 ... ... 0
0 ... ... 9.125 0.475 9.600 186000 11.700 -0.550 12.250 ... ... 25
0 ... ... 8.325 0.425 8.750 188000 12.825 -0.575 13.400 ... ... 0
13 ... ... 7.575 0.400 7.975 190000 14.025 -0.600 14.625 ... ... 0
75 ... ... 6.875 0.375 7.250 192000 15.275 -0.625 15.900 ... ... 50
3 ... ... 6.225 0.350 6.575 194000 16.575 -0.650 17.225 ... ... 10
0 ... ... 5.600 0.350 5.950 196000 17.925 -0.675 18.600 ... ... 0
0 ... ... 5.050 0.325 5.375 198000 19.325 -0.700 20.025 ... ... 10
13 ... ... 4.550 0.275 4.825 200000 20.775 -0.725 21.500 ... ... 51
0 ... ... 4.100 0.250 4.350 202000 22.250 -0.775 23.025 ... ... 20
0 ... ... 3.700 0.200 3.900 204000 23.800 -0.800 24.600 ... ... 5
25 ... ... 3.325 0.175 3.500 206000 25.350 -0.850 26.200 ... ... 32
0 ... ... 3 0.125 3.125 208000 26.975 -0.875 27.850 ... ... 19
0 ... ... 2.700 0.075 2.775 210000 28.625 -0.925 29.550 ... ... 23
60 ... ... 2.425 0.050 2.475 212000 30.300 -0.975 31.275 ... ... 81
0 ... ... 2.200 0 2.200 214000 32 -1.025 33.025 ... ... 7
0 ... ... 2 -0.050 1.950 216000 33.750 -1.050 34.800 ... ... 5
5 ... ... 1.800 -0.075 1.725 218000 35.500 -1.075 36.575 ... ... 2
35 ... ... 1.625 -0.100 1.525 220000 37.300 -1.100 38.400 ... ... 50
0 ... ... 1.475 -0.125 1.350 222000 39.100 -1.125 40.225 ... ... 2
14 ... ... 1.325 -0.150 1.175 224000 40.925 -1.150 42.075 ... ... 10
30 ... ... 1.200 -0.150 1.050 226000 42.800 -1.150 43.950 ... ... 35
14 ... ... 1.075 -0.150 0.925 228000 44.650 -1.175 45.825 ... ... 0
91 ... ... 0.975 -0.175 0.800 230000 46.550 -1.150 47.700 ... ... 3
10 ... ... 0.875 -0.175 0.700 232000 48.450 -1.150 49.600 ... ... 0
22 ... ... 0.775 -0.150 0.625 234000 50.375 -1.150 51.525 ... ... 1
0 ... ... 0.700 -0.175 0.525 236000 52.300 -1.150 53.450 ... ... 0
24 ... ... 0.625 -0.150 0.475 238000 54.250 -1.125 55.375 ... ... 0
18 ... ... 0.575 -0.175 0.400 240000 56.200 -1.125 57.325 ... ... 5
0 ... ... 0.500 -0.150 0.350 242000 58.150 -1.125 59.275 ... ... 0
10 ... ... 0.450 -0.150 0.300 244000 60.150 -1.075 61.225 ... ... 30
122 ... ... 0.400 -0.125 0.275 246000 62.125 -1.075 63.200 ... ... 0
8 ... ... 0.375 -0.150 0.225 248000 64.125 -1.050 65.175 ... ... 23
35 ... ... 0.325 -0.125 0.200 250000 66.125 -1.025 67.150 ... ... 24
20 ... ... 0.275 -0.100 0.175 252000 68.125 -1.025 69.150 ... ... 2
10 ... ... 0.250 -0.100 0.150 254000 70.125 -1.025 71.150 ... ... 0
3 ... ... 0.225 -0.100 0.125 256000 72.125 -1.025 73.150 ... ... 0
0 ... ... 0.200 -0.100 0.100 258000 74.125 -1.025 75.150 ... ... 7
30 ... ... 0.175 -0.075 0.100 260000 76.125 -1.025 77.150 ... ... 13
0 ... ... 0.150 -0.075 0.075 262000 78.125 -1.025 79.150 ... ... 0
27 ... ... 0.125 -0.050 0.075 264000 80.125 -1.025 81.150 ... ... 0
7 ... ... 0.125 -0.075 0.050 266000 82.125 -1.025 83.150 ... ... 0
0 ... ... 0.100 -0.050 0.050 268000 84.125 -1.025 85.150 ... ... 0
2 ... ... 0.075 -0.025 0.050 270000 86.125 -1.025 87.150 ... ... 0
2 ... ... 0.075 -0.050 0.025 272000 88.125 -1.025 89.150 ... ... 0
0 ... ... 0.075 -0.050 0.025 274000 90.125 -1.025 91.150 ... ... 0
0 ... ... 0.050 -0.025 0.025 276000 92.125 -1.025 93.150 ... ... 0
4 ... ... 0.050 -0.025 0.025 278000 94.125 -1.025 95.150 ... ... 0
1 ... ... 0.050 -0.025 0.025 280000 96.125 -1.025 97.150 ... ... 0
0 ... ... 0.050 -0.025 0.025 282000 98.125 -1.025 99.150 ... ... 0
0 ... ... 0.025 0 0.025 284000 100.125 -1.025 101.150 ... ... 0
0 ... ... 0.025 -0.013 0.013 286000 102.125 -1.025 103.150 ... ... 0
0 ... ... 0.025 -0.013 0.013 288000 104.125 -1.025 105.150 ... ... 0
0 ... ... 0.025 -0.013 0.013 290000 106.125 -1.025 107.150 ... ... 0
0 ... ... 0.025 -0.013 0.013 292000 108.125 -1.025 109.150 ... ... 0
0 ... ... 0.025 -0.013 0.013 294000 110.125 -1.025 111.150 ... ... 0
0 ... ... 0.025 -0.013 0.013 296000 112.125 -1.025 113.150 ... ... 0
0 ... ... 0.013 0 0.013 298000 114.125 -1.025 115.150 ... ... 0
0 ... ... 0.013 0 0.013 300000 116.125 -1.025 117.150 ... ... 0
0 ... ... 0.013 0 0.013 302000 118.125 -1.025 119.150 ... ... 0
0 ... ... 0.013 0 0.013 304000 120.125 -1.025 121.150 ... ... 0
0 ... ... 0.013 0 0.013 306000 122.125 -1.025 123.150 ... ... 0
0 ... ... 0.013 0 0.013 308000 124.125 -1.025 125.150 ... ... 0
0 ... ... 0.013 0 0.013 310000 126.125 -1.025 127.150 ... ... 0
0 ... ... 0.013 0 0.013 312000 128.125 -1.025 129.150 ... ... 0
0 ... ... 0.013 0 0.013 314000 130.125 -1.025 131.150 ... ... 0
0 ... ... 0.013 0 0.013 316000 132.125 -1.025 133.150 ... ... 0
0 ... ... 0.013 0 0.013 318000 134.125 -1.025 135.150 ... ... 0
0 ... ... 0.013 0 0.013 320000 136.125 -1.025 137.150 ... ... 0
0 ... ... 0.013 0 0.013 322000 138.125 -1.025 139.150 ... ... 0
0 ... ... 0.013 0 0.013 324000 140.125 -1.025 141.150 ... ... 0
0 ... ... 0.013 0 0.013 326000 142.125 -1.025 143.150 ... ... 0
0 ... ... 0.013 0 0.013 328000 144.125 -1.025 145.150 ... ... 0
0 ... ... 0.013 0 0.013 330000 146.125 -1.025 147.150 ... ... 0
0 ... ... 0.013 0 0.013 332000 148.125 -1.025 149.150 ... ... 0
0 ... ... 0.013 0 0.013 334000 150.125 -1.025 151.150 ... ... 0
0 ... ... 0.013 0 0.013 336000 152.125 -1.025 153.150 ... ... 0
0 ... ... 0.013 0 0.013 338000 154.125 -1.025 155.150 ... ... 0
0 ... ... 0.013 0 0.013 340000 156.125 -1.025 157.150 ... ... 0
0 ... ... 0.013 0 0.013 342000 158.125 -1.025 159.150 ... ... 0
0 ... ... 0.013 0 0.013 344000 160.125 -1.025 161.150 ... ... 0
0 ... ... 0.013 0 0.013 346000 162.125 -1.025 163.150 ... ... 0
0 ... ... 0.013 0 0.013 348000 164.125 -1.025 165.150 ... ... 0
0 ... ... 0.013 0 0.013 350000 166.125 -1.025 167.150 ... ... 0
0 ... ... 0.013 0 0.013 352000 168.125 -1.025 169.150 ... ... 0
0 ... ... 0.013 0 0.013 354000 170.125 -1.025 171.150 ... ... 0
0 ... ... 0.013 0 0.013 356000 172.125 -1.025 173.150 ... ... 0
0 ... ... 0.013 0 0.013 358000 174.125 -1.025 175.150 ... ... 0
0 ... ... 0.013 0 0.013 360000 176.125 -1.025 177.150 ... ... 0
0 ... ... 0.013 0 0.013 362000 178.125 -1.025 179.150 ... ... 0
0 ... ... 0.013 0 0.013 364000 180.125 -1.025 181.150 ... ... 0
0 ... ... 0.013 0 0.013 366000 182.125 -1.025 183.150 ... ... 0
0 ... ... 0.013 0 0.013 368000 184.125 -1.025 185.150 ... ... 0
0 ... ... 0.013 0 0.013 370000 186.125 -1.025 187.150 ... ... 0
0 ... ... 0.013 0 0.013 372000 188.125 -1.025 189.150 ... ... 0
0 ... ... 0.013 0 0.013 374000 190.125 -1.025 191.150 ... ... 0
0 ... ... 0.013 0 0.013 376000 192.125 -1.025 193.150 ... ... 0
0 ... ... 0.013 0 0.013 378000 194.125 -1.025 195.150 ... ... 0
0 ... ... 0.013 0 0.013 380000 196.125 -1.025 197.150 ... ... 0
0 ... ... 0.013 0 0.013 382000 198.125 -1.025 199.150 ... ... 0
0 ... ... 0.013 0 0.013 384000 200.125 -1.025 201.150 ... ... 0
0 ... ... 0.013 0 0.013 386000 202.125 -1.025 203.150 ... ... 0
0 ... ... 0.013 0 0.013 388000 204.125 -1.025 205.150 ... ... 0
0 ... ... 0.013 0 0.013 390000 206.125 -1.025 207.150 ... ... 0
0 ... ... 0.013 0 0.013 392000 208.125 -1.025 209.150 ... ... 0
0 ... ... 0.013 0 0.013 394000 210.125 -1.025 211.150 ... ... 0
0 ... ... 0.013 0 0.013 396000 212.125 -1.025 213.150 ... ... 0
0 ... ... 0.013 0 0.013 398000 214.125 -1.025 215.150 ... ... 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.