DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 177
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 0.500 101 76000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 0.500 99 78000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 0.500 97 80000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 0.500 95 82000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 0.500 93 84000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 0.500 91 86000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 0.500 89 88000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 0.500 87 90000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 0.500 85 92000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 0.500 83 94000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 0.500 81 96000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 0.500 79 98000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 0.500 77 100000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 0.500 75 102000 0.013 0 0.013 ... ... 0
0 ... ... 72.500 0.500 73 104000 0.013 0 0.013 ... ... 0
0 ... ... 70.500 0.500 71 106000 0.013 0 0.013 ... ... 0
0 ... ... 68.500 0.500 69 108000 0.013 0 0.013 ... ... 0
0 ... ... 66.500 0.500 67 110000 0.025 0 0.025 ... ... 0
0 ... ... 64.500 0.500 65 112000 0.025 0 0.025 ... ... 0
0 ... ... 62.500 0.500 63 114000 0.025 0 0.025 ... ... 0
0 ... ... 60.500 0.500 61 116000 0.050 0 0.050 ... ... 0
0 ... ... 58.500 0.500 59 118000 0.050 0 0.050 ... ... 0
0 ... ... 56.500 0.500 57 120000 0.075 0 0.075 ... ... 0
0 ... ... 54.500 0.500 55 122000 0.100 0 0.100 ... ... 0
0 ... ... 52.500 0.500 53 124000 0.125 -0.025 0.150 ... ... 0
0 ... ... 50.500 0.500 51 126000 0.175 -0.025 0.200 ... ... 0
0 ... ... 48.525 0.475 49 128000 0.225 -0.025 0.250 ... ... 0
0 ... ... 46.550 0.500 47.050 130000 0.300 -0.025 0.325 ... ... 0
0 ... ... 44.625 0.475 45.100 132000 0.375 -0.025 0.400 ... ... 0
0 ... ... 42.700 0.475 43.175 134000 0.475 -0.025 0.500 ... ... 0
0 ... ... 40.800 0.475 41.275 136000 0.575 -0.050 0.625 ... ... 0
0 ... ... 38.950 0.450 39.400 138000 0.725 -0.050 0.775 ... ... 0
0 ... ... 37.125 0.450 37.575 140000 0.875 -0.075 0.950 ... ... 0
0 ... ... 35.325 0.425 35.750 142000 1.075 -0.075 1.150 ... ... 0
0 ... ... 33.575 0.425 34 144000 1.300 -0.075 1.375 ... ... 20
0 ... ... 31.850 0.400 32.250 146000 1.550 -0.100 1.650 ... ... 0
0 ... ... 30.150 0.400 30.550 148000 1.850 -0.100 1.950 ... ... 0
0 ... ... 28.500 0.400 28.900 150000 2.175 -0.125 2.300 ... ... 0
0 ... ... 26.900 0.375 27.275 152000 2.550 -0.125 2.675 ... ... 0
0 ... ... 25.350 0.375 25.725 154000 2.975 -0.125 3.100 ... ... 0
0 ... ... 23.850 0.350 24.200 156000 3.425 -0.150 3.575 ... ... 0
0 ... ... 22.400 0.325 22.725 158000 3.950 -0.150 4.100 ... ... 0
0 ... ... 21 0.300 21.300 160000 4.500 -0.175 4.675 ... ... 0
0 ... ... 19.650 0.300 19.950 162000 5.125 -0.175 5.300 ... ... 0
0 ... ... 18.350 0.275 18.625 164000 5.775 -0.225 6 ... ... 0
0 ... ... 17.100 0.275 17.375 166000 6.500 -0.225 6.725 ... ... 10
0 ... ... 15.925 0.250 16.175 168000 7.275 -0.250 7.525 ... ... 0
0 ... ... 14.800 0.225 15.025 170000 8.100 -0.275 8.375 ... ... 28
0 ... ... 13.725 0.225 13.950 172000 9 -0.275 9.275 ... ... 70
0 ... ... 12.700 0.200 12.900 174000 9.950 -0.275 10.225 ... ... 2
0 ... ... 11.725 0.200 11.925 176000 10.950 -0.300 11.250 ... ... 45
0 ... ... 10.825 0.175 11 178000 12 -0.300 12.300 ... ... 0
0 ... ... 9.975 0.150 10.125 180000 13.100 -0.325 13.425 ... ... 28
0 ... ... 9.175 0.150 9.325 182000 14.250 -0.350 14.600 ... ... 0
0 ... ... 8.400 0.150 8.550 184000 15.475 -0.350 15.825 ... ... 0
0 ... ... 7.700 0.125 7.825 186000 16.725 -0.375 17.100 ... ... 25
0 ... ... 7.050 0.125 7.175 188000 18.050 -0.375 18.425 ... ... 0
28 ... ... 6.450 0.100 6.550 190000 19.400 -0.375 19.775 ... ... 0
110 ... ... 5.875 0.100 5.975 192000 20.800 -0.400 21.200 ... ... 50
3 ... ... 5.350 0.075 5.425 194000 22.250 -0.400 22.650 ... ... 10
0 ... ... 4.850 0.100 4.950 196000 23.725 -0.425 24.150 ... ... 0
0 ... ... 4.400 0.075 4.475 198000 25.250 -0.425 25.675 ... ... 10
13 ... ... 4 0.075 4.075 200000 26.800 -0.450 27.250 ... ... 51
0 ... ... 3.625 0.050 3.675 202000 28.400 -0.450 28.850 ... ... 20
0 ... ... 3.275 0.050 3.325 204000 30.025 -0.450 30.475 ... ... 5
25 ... ... 2.950 0.050 3 206000 31.700 -0.450 32.150 ... ... 32
0 ... ... 2.675 0.025 2.700 208000 33.375 -0.450 33.825 ... ... 19
0 ... ... 2.400 0.025 2.425 210000 35.100 -0.450 35.550 ... ... 23
60 ... ... 2.150 0.050 2.200 212000 36.850 -0.450 37.300 ... ... 81
0 ... ... 1.925 0.050 1.975 214000 38.600 -0.475 39.075 ... ... 7
0 ... ... 1.725 0.025 1.750 216000 40.400 -0.450 40.850 ... ... 5
5 ... ... 1.550 0.025 1.575 218000 42.200 -0.475 42.675 ... ... 2
35 ... ... 1.400 0 1.400 220000 44.025 -0.475 44.500 ... ... 50
0 ... ... 1.250 0 1.250 222000 45.875 -0.475 46.350 ... ... 2
39 ... ... 1.100 0.025 1.125 224000 47.725 -0.475 48.200 ... ... 10
30 ... ... 1 0 1 226000 49.600 -0.475 50.075 ... ... 35
14 ... ... 0.875 0.025 0.900 228000 51.475 -0.500 51.975 ... ... 0
91 ... ... 0.775 0.025 0.800 230000 53.400 -0.475 53.875 ... ... 3
10 ... ... 0.700 0 0.700 232000 55.300 -0.500 55.800 ... ... 0
22 ... ... 0.625 0 0.625 234000 57.225 -0.500 57.725 ... ... 1
0 ... ... 0.550 0 0.550 236000 59.175 -0.475 59.650 ... ... 0
24 ... ... 0.475 0.025 0.500 238000 61.125 -0.475 61.600 ... ... 0
18 ... ... 0.425 0 0.425 240000 63.075 -0.500 63.575 ... ... 5
0 ... ... 0.375 0 0.375 242000 65.050 -0.500 65.550 ... ... 0
10 ... ... 0.325 0 0.325 244000 67.025 -0.500 67.525 ... ... 30
122 ... ... 0.300 0 0.300 246000 69 -0.500 69.500 ... ... 0
8 ... ... 0.250 0 0.250 248000 71 -0.500 71.500 ... ... 23
35 ... ... 0.225 0 0.225 250000 73 -0.500 73.500 ... ... 24
20 ... ... 0.200 0 0.200 252000 75 -0.500 75.500 ... ... 2
10 ... ... 0.175 0 0.175 254000 77 -0.500 77.500 ... ... 0
3 ... ... 0.150 0 0.150 256000 79 -0.500 79.500 ... ... 0
0 ... ... 0.125 0 0.125 258000 81 -0.500 81.500 ... ... 7
30 ... ... 0.125 0 0.125 260000 83 -0.500 83.500 ... ... 13
0 ... ... 0.100 0 0.100 262000 85 -0.500 85.500 ... ... 0
27 ... ... 0.100 0 0.100 264000 87 -0.500 87.500 ... ... 0
7 ... ... 0.075 0 0.075 266000 89 -0.500 89.500 ... ... 0
0 ... ... 0.075 0 0.075 268000 91 -0.500 91.500 ... ... 0
2 ... ... 0.050 0 0.050 270000 93 -0.500 93.500 ... ... 0
2 ... ... 0.050 0 0.050 272000 95 -0.500 95.500 ... ... 0
0 ... ... 0.050 0 0.050 274000 97 -0.500 97.500 ... ... 0
0 ... ... 0.050 0 0.050 276000 99 -0.500 99.500 ... ... 0
4 ... ... 0.025 0 0.025 278000 101 -0.500 101.500 ... ... 0
1 ... ... 0.025 0 0.025 280000 103 -0.500 103.500 ... ... 0
0 ... ... 0.025 0 0.025 282000 105 -0.500 105.500 ... ... 0
0 ... ... 0.025 0 0.025 284000 107 -0.500 107.500 ... ... 0
0 ... ... 0.025 0 0.025 286000 109 -0.500 109.500 ... ... 0
0 ... ... 0.025 0 0.025 288000 111 -0.500 111.500 ... ... 0
0 ... ... 0.025 0 0.025 290000 113 -0.500 113.500 ... ... 0
0 ... ... 0.025 0 0.025 292000 115 -0.500 115.500 ... ... 0
0 ... ... 0.013 0 0.013 294000 117 -0.500 117.500 ... ... 0
0 ... ... 0.013 0 0.013 296000 119 -0.500 119.500 ... ... 0
0 ... ... 0.013 0 0.013 298000 121 -0.500 121.500 ... ... 0
0 ... ... 0.013 0 0.013 300000 123 -0.500 123.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 125 -0.500 125.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 127 -0.500 127.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 129 -0.500 129.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 131 -0.500 131.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 133 -0.500 133.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 135 -0.500 135.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 137 -0.500 137.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 139 -0.500 139.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 141 -0.500 141.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 143 -0.500 143.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 145 -0.500 145.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 147 -0.500 147.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 149 -0.500 149.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 151 -0.500 151.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 153 -0.500 153.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 155 -0.500 155.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 157 -0.500 157.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 159 -0.500 159.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 161 -0.500 161.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 163 -0.500 163.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 165 -0.500 165.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 167 -0.500 167.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 169 -0.500 169.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 171 -0.500 171.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 173 -0.500 173.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 175 -0.500 175.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 177 -0.500 177.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 179 -0.500 179.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 181 -0.500 181.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 183 -0.500 183.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 185 -0.500 185.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 187 -0.500 187.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 189 -0.500 189.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 191 -0.500 191.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 193 -0.500 193.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 195 -0.500 195.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 197 -0.500 197.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 199 -0.500 199.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 201 -0.500 201.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 203 -0.500 203.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 205 -0.500 205.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 207 -0.500 207.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 209 -0.500 209.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 211 -0.500 211.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 213 -0.500 213.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 215 -0.500 215.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 217 -0.500 217.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 219 -0.500 219.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 221 -0.500 221.500 ... ... 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.