DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 191.675
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 ... ... 112.175 7.500 119.675 72000 0.013 0 0.013 ... ... 0
0 ... ... 110.175 7.500 117.675 74000 0.013 0 0.013 ... ... 0
0 ... ... 108.175 7.500 115.675 76000 0.013 0 0.013 ... ... 0
0 ... ... 106.175 7.500 113.675 78000 0.013 0 0.013 ... ... 0
0 ... ... 104.175 7.500 111.675 80000 0.013 0 0.013 ... ... 0
0 ... ... 102.175 7.500 109.675 82000 0.013 0 0.013 ... ... 0
0 ... ... 100.175 7.500 107.675 84000 0.013 0 0.013 ... ... 0
0 ... ... 98.175 7.500 105.675 86000 0.013 0 0.013 ... ... 0
0 ... ... 96.175 7.500 103.675 88000 0.013 0 0.013 ... ... 0
0 ... ... 94.175 7.500 101.675 90000 0.013 0 0.013 ... ... 0
0 ... ... 92.175 7.500 99.675 92000 0.013 0 0.013 ... ... 0
0 ... ... 90.175 7.500 97.675 94000 0.013 0 0.013 ... ... 0
0 ... ... 88.175 7.500 95.675 96000 0.013 0 0.013 ... ... 0
0 ... ... 86.175 7.500 93.675 98000 0.013 0 0.013 ... ... 0
0 ... ... 84.175 7.500 91.675 100000 0.013 0 0.013 ... ... 0
0 ... ... 82.175 7.500 89.675 102000 0.013 0 0.013 ... ... 0
0 ... ... 80.175 7.500 87.675 104000 0.013 0 0.013 ... ... 0
0 ... ... 78.175 7.500 85.675 106000 0.013 0 0.013 ... ... 0
0 ... ... 76.175 7.500 83.675 108000 0.013 0 0.013 ... ... 0
0 ... ... 74.175 7.500 81.675 110000 0.013 0 0.013 ... ... 0
0 ... ... 72.175 7.500 79.675 112000 0.013 0 0.013 ... ... 0
0 ... ... 70.175 7.500 77.675 114000 0.013 0 0.013 ... ... 0
0 ... ... 68.175 7.500 75.675 116000 0.013 0 0.013 ... ... 0
0 ... ... 66.175 7.500 73.675 118000 0.025 0.013 0.013 ... ... 0
0 ... ... 64.175 7.500 71.675 120000 0.025 0.013 0.013 ... ... 0
0 ... ... 62.175 7.500 69.675 122000 0.025 0.013 0.013 ... ... 0
0 ... ... 60.175 7.500 67.675 124000 0.025 0.013 0.013 ... ... 0
0 ... ... 58.175 7.500 65.675 126000 0.050 0.038 0.013 ... ... 0
0 ... ... 56.175 7.500 63.675 128000 0.075 0.063 0.013 ... ... 0
0 ... ... 54.175 7.500 61.675 130000 0.075 0.050 0.025 ... ... 0
0 ... ... 52.175 7.500 59.675 132000 0.100 0.075 0.025 ... ... 0
0 ... ... 50.175 7.500 57.675 134000 0.150 0.100 0.050 ... ... 0
0 ... ... 48.175 7.500 55.675 136000 0.175 0.125 0.050 ... ... 0
0 ... ... 46.175 7.525 53.700 138000 0.250 0.175 0.075 ... ... 0
0 ... ... 44.175 7.550 51.725 140000 0.300 0.200 0.100 ... ... 0
0 ... ... 42.175 7.625 49.800 142000 0.375 0.225 0.150 ... ... 0
0 ... ... 40.200 7.675 47.875 144000 0.475 0.275 0.200 ... ... 20
0 ... ... 38.250 7.725 45.975 146000 0.575 0.300 0.275 ... ... 0
0 ... ... 36.325 7.750 44.075 148000 0.700 0.350 0.350 ... ... 0
0 ... ... 34.425 7.800 42.225 150000 0.850 0.400 0.450 ... ... 0
0 ... ... 32.550 7.850 40.400 152000 1.025 0.425 0.600 ... ... 0
0 ... ... 30.700 7.900 38.600 154000 1.225 0.475 0.750 ... ... 0
0 ... ... 28.900 7.950 36.850 156000 1.450 0.500 0.950 ... ... 0
0 ... ... 27.125 8 35.125 158000 1.725 0.550 1.175 ... ... 0
0 ... ... 25.425 8.025 33.450 160000 2.025 0.575 1.450 ... ... 0
0 ... ... 23.750 8.050 31.800 162000 2.400 0.625 1.775 ... ... 0
0 ... ... 22.150 8.050 30.200 164000 2.775 0.625 2.150 ... ... 0
0 ... ... 20.600 8.075 28.675 166000 3.225 0.625 2.600 ... ... 11
0 ... ... 19.100 8.075 27.175 168000 3.700 0.625 3.075 ... ... 0
0 ... ... 17.675 8.025 25.700 170000 4.225 0.600 3.625 ... ... 28
0 ... ... 16.300 8 24.300 172000 4.825 0.575 4.250 ... ... 90
0 ... ... 15 7.950 22.950 174000 5.450 0.525 4.925 ... ... 2
0 ... ... 13.775 7.850 21.625 176000 6.100 0.425 5.675 ... ... 45
0 ... ... 12.600 7.775 20.375 178000 6.825 0.325 6.500 ... ... 0
0 ... ... 11.525 7.650 19.175 180000 7.600 0.225 7.375 ... ... 28
40 ... ... 10.475 7.525 18 182000 8.425 0.100 8.325 ... ... 0
0 ... ... 9.525 7.350 16.875 184000 9.275 -0.075 9.350 ... ... 0
1 ... ... 8.625 7.200 15.825 186000 10.200 -0.225 10.425 ... ... 25
0 ... ... 7.800 7 14.800 188000 11.150 -0.425 11.575 ... ... 0
29 ... ... 7.025 6.800 13.825 190000 12.150 -0.625 12.775 ... ... 0
110 ... ... 6.300 6.600 12.900 192000 13.200 -0.850 14.050 ... ... 50
3 ... ... 5.650 6.350 12 194000 14.300 -1.075 15.375 ... ... 10
40 ... ... 5.050 6.125 11.175 196000 15.450 -1.300 16.750 ... ... 0
0 ... ... 4.500 5.875 10.375 198000 16.650 -1.550 18.200 ... ... 10
13 ... ... 4 5.625 9.625 200000 17.875 -1.800 19.675 ... ... 51
0 ... ... 3.550 5.375 8.925 202000 19.150 -2.050 21.200 ... ... 20
0 ... ... 3.125 5.125 8.250 204000 20.475 -2.300 22.775 ... ... 5
26 ... ... 2.775 4.850 7.625 206000 21.825 -2.575 24.400 ... ... 32
0 ... ... 2.425 4.625 7.050 208000 23.225 -2.825 26.050 ... ... 19
0 ... ... 2.125 4.375 6.500 210000 24.650 -3.075 27.725 ... ... 23
60 ... ... 1.850 4.125 5.975 212000 26.125 -3.325 29.450 ... ... 81
0 ... ... 1.625 3.875 5.500 214000 27.625 -3.575 31.200 ... ... 7
0 ... ... 1.400 3.650 5.050 216000 29.150 -3.825 32.975 ... ... 5
5 ... ... 1.225 3.400 4.625 218000 30.700 -4.075 34.775 ... ... 2
35 ... ... 1.050 3.200 4.250 220000 32.300 -4.300 36.600 ... ... 50
0 ... ... 0.900 2.975 3.875 222000 33.925 -4.525 38.450 ... ... 2
39 ... ... 0.775 2.775 3.550 224000 35.575 -4.750 40.325 ... ... 10
30 ... ... 0.675 2.550 3.225 226000 37.250 -4.950 42.200 ... ... 35
14 ... ... 0.575 2.375 2.950 228000 38.950 -5.175 44.125 ... ... 0
91 ... ... 0.500 2.175 2.675 230000 40.675 -5.350 46.025 ... ... 3
10 ... ... 0.425 2 2.425 232000 42.425 -5.550 47.975 ... ... 0
22 ... ... 0.350 1.850 2.200 234000 44.175 -5.750 49.925 ... ... 1
0 ... ... 0.300 1.700 2 236000 45.975 -5.900 51.875 ... ... 0
24 ... ... 0.250 1.575 1.825 238000 47.775 -6.075 53.850 ... ... 0
18 ... ... 0.225 1.425 1.650 240000 49.575 -6.250 55.825 ... ... 5
0 ... ... 0.175 1.300 1.475 242000 51.425 -6.400 57.825 ... ... 0
10 ... ... 0.150 1.200 1.350 244000 53.275 -6.550 59.825 ... ... 30
122 ... ... 0.125 1.075 1.200 246000 55.150 -6.675 61.825 ... ... 0
8 ... ... 0.100 1 1.100 248000 57.025 -6.800 63.825 ... ... 23
35 ... ... 0.100 0.875 0.975 250000 58.900 -6.925 65.825 ... ... 24
20 ... ... 0.075 0.825 0.900 252000 60.825 -7 67.825 ... ... 2
10 ... ... 0.050 0.750 0.800 254000 62.725 -7.100 69.825 ... ... 0
3 ... ... 0.050 0.675 0.725 256000 64.650 -7.175 71.825 ... ... 0
0 ... ... 0.050 0.600 0.650 258000 66.575 -7.250 73.825 ... ... 7
30 ... ... 0.025 0.550 0.575 260000 68.525 -7.300 75.825 ... ... 13
0 ... ... 0.025 0.500 0.525 262000 70.475 -7.350 77.825 ... ... 0
27 ... ... 0.025 0.450 0.475 264000 72.425 -7.400 79.825 ... ... 0
7 ... ... 0.025 0.400 0.425 266000 74.400 -7.425 81.825 ... ... 0
0 ... ... 0.025 0.350 0.375 268000 76.375 -7.450 83.825 ... ... 0
2 ... ... 0.025 0.300 0.325 270000 78.350 -7.475 85.825 ... ... 0
2 ... ... 0.013 0.288 0.300 272000 80.325 -7.500 87.825 ... ... 0
0 ... ... 0.013 0.263 0.275 274000 82.325 -7.500 89.825 ... ... 0
0 ... ... 0.013 0.238 0.250 276000 84.325 -7.500 91.825 ... ... 0
4 ... ... 0.013 0.213 0.225 278000 86.325 -7.500 93.825 ... ... 0
1 ... ... 0.013 0.188 0.200 280000 88.325 -7.500 95.825 ... ... 0
0 ... ... 0.013 0.163 0.175 282000 90.325 -7.500 97.825 ... ... 0
0 ... ... 0.013 0.138 0.150 284000 92.325 -7.500 99.825 ... ... 0
0 ... ... 0.013 0.113 0.125 286000 94.325 -7.500 101.825 ... ... 0
0 ... ... 0.013 0.113 0.125 288000 96.325 -7.500 103.825 ... ... 0
0 ... ... 0.013 0.088 0.100 290000 98.325 -7.500 105.825 ... ... 0
0 ... ... 0.013 0.088 0.100 292000 100.325 -7.500 107.825 ... ... 0
0 ... ... 0.013 0.063 0.075 294000 102.325 -7.500 109.825 ... ... 0
0 ... ... 0.013 0.063 0.075 296000 104.325 -7.500 111.825 ... ... 0
0 ... ... 0.013 0.063 0.075 298000 106.325 -7.500 113.825 ... ... 0
0 ... ... 0.013 0.038 0.050 300000 108.325 -7.500 115.825 ... ... 0
0 ... ... 0.013 0.038 0.050 302000 110.325 -7.500 117.825 ... ... 0
0 ... ... 0.013 0.038 0.050 304000 112.325 -7.500 119.825 ... ... 0
0 ... ... 0.013 0.038 0.050 306000 114.325 -7.500 121.825 ... ... 0
0 ... ... 0.013 0.013 0.025 308000 116.325 -7.500 123.825 ... ... 0
0 ... ... 0.013 0.013 0.025 310000 118.325 -7.500 125.825 ... ... 0
0 ... ... 0.013 0.013 0.025 312000 120.325 -7.500 127.825 ... ... 0
0 ... ... 0.013 0.013 0.025 314000 122.325 -7.500 129.825 ... ... 0
0 ... ... 0.013 0.013 0.025 316000 124.325 -7.500 131.825 ... ... 0
0 ... ... 0.013 0.013 0.025 318000 126.325 -7.500 133.825 ... ... 0
0 ... ... 0.013 0.013 0.025 320000 128.325 -7.500 135.825 ... ... 0
0 ... ... 0.013 0.013 0.025 322000 130.325 -7.500 137.825 ... ... 0
0 ... ... 0.013 0.013 0.025 324000 132.325 -7.500 139.825 ... ... 0
0 ... ... 0.013 0 0.013 326000 134.325 -7.500 141.825 ... ... 0
0 ... ... 0.013 0 0.013 328000 136.325 -7.500 143.825 ... ... 0
0 ... ... 0.013 0 0.013 330000 138.325 -7.500 145.825 ... ... 0
0 ... ... 0.013 0 0.013 332000 140.325 -7.500 147.825 ... ... 0
0 ... ... 0.013 0 0.013 334000 142.325 -7.500 149.825 ... ... 0
0 ... ... 0.013 0 0.013 336000 144.325 -7.500 151.825 ... ... 0
0 ... ... 0.013 0 0.013 338000 146.325 -7.500 153.825 ... ... 0
0 ... ... 0.013 0 0.013 340000 148.325 -7.500 155.825 ... ... 0
0 ... ... 0.013 0 0.013 342000 150.325 -7.500 157.825 ... ... 0
0 ... ... 0.013 0 0.013 344000 152.325 -7.500 159.825 ... ... 0
0 ... ... 0.013 0 0.013 346000 154.325 -7.500 161.825 ... ... 0
0 ... ... 0.013 0 0.013 348000 156.325 -7.500 163.825 ... ... 0
0 ... ... 0.013 0 0.013 350000 158.325 -7.500 165.825 ... ... 0
0 ... ... 0.013 0 0.013 352000 160.325 -7.500 167.825 ... ... 0
0 ... ... 0.013 0 0.013 354000 162.325 -7.500 169.825 ... ... 0
0 ... ... 0.013 0 0.013 356000 164.325 -7.500 171.825 ... ... 0
0 ... ... 0.013 0 0.013 358000 166.325 -7.500 173.825 ... ... 0
0 ... ... 0.013 0 0.013 360000 168.325 -7.500 175.825 ... ... 0
0 ... ... 0.013 0 0.013 362000 170.325 -7.500 177.825 ... ... 0
0 ... ... 0.013 0 0.013 364000 172.325 -7.500 179.825 ... ... 0
0 ... ... 0.013 0 0.013 366000 174.325 -7.500 181.825 ... ... 0
0 ... ... 0.013 0 0.013 368000 176.325 -7.500 183.825 ... ... 0
0 ... ... 0.013 0 0.013 370000 178.325 -7.500 185.825 ... ... 0
0 ... ... 0.013 0 0.013 372000 180.325 -7.500 187.825 ... ... 0
0 ... ... 0.013 0 0.013 374000 182.325 -7.500 189.825 ... ... 0
0 ... ... 0.013 0 0.013 376000 184.325 -7.500 191.825 ... ... 0
0 ... ... 0.013 0 0.013 378000 186.325 -7.500 193.825 ... ... 0
0 ... ... 0.013 0 0.013 380000 188.325 -7.500 195.825 ... ... 0
0 ... ... 0.013 0 0.013 382000 190.325 -7.500 197.825 ... ... 0
0 ... ... 0.013 0 0.013 384000 192.325 -7.500 199.825 ... ... 0
0 ... ... 0.013 0 0.013 386000 194.325 -7.500 201.825 ... ... 0
0 ... ... 0.013 0 0.013 388000 196.325 -7.500 203.825 ... ... 0
0 ... ... 0.013 0 0.013 390000 198.325 -7.500 205.825 ... ... 0
0 ... ... 0.013 0 0.013 392000 200.325 -7.500 207.825 ... ... 0
0 ... ... 0.013 0 0.013 394000 202.325 -7.500 209.825 ... ... 0
0 ... ... 0.013 0 0.013 396000 204.325 -7.500 211.825 ... ... 0
0 ... ... 0.013 0 0.013 398000 206.325 -7.500 213.825 ... ... 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.