DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 179.975
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 ... ... 99.975 0 99.975 80000 0.013 0 0.013 ... ... 0
0 ... ... 97.975 0 97.975 82000 0.013 0 0.013 ... ... 0
0 ... ... 95.975 0 95.975 84000 0.013 0 0.013 ... ... 0
0 ... ... 93.975 0 93.975 86000 0.013 0 0.013 ... ... 0
0 ... ... 91.975 0 91.975 88000 0.013 0 0.013 ... ... 0
0 ... ... 89.975 0 89.975 90000 0.013 0 0.013 ... ... 0
0 ... ... 87.975 0 87.975 92000 0.013 0 0.013 ... ... 0
0 ... ... 85.975 0 85.975 94000 0.013 0 0.013 ... ... 0
0 ... ... 83.975 0 83.975 96000 0.013 0 0.013 ... ... 0
0 ... ... 81.975 0 81.975 98000 0.013 0 0.013 ... ... 0
0 ... ... 79.975 0 79.975 100000 0.013 0 0.013 ... ... 0
0 ... ... 77.975 0 77.975 102000 0.013 0 0.013 ... ... 0
0 ... ... 75.975 0 75.975 104000 0.013 0 0.013 ... ... 0
0 ... ... 73.975 0 73.975 106000 0.013 0 0.013 ... ... 0
0 ... ... 71.975 0 71.975 108000 0.013 0 0.013 ... ... 0
0 ... ... 69.975 0 69.975 110000 0.013 0 0.013 ... ... 0
0 ... ... 67.975 0 67.975 112000 0.013 0 0.013 ... ... 0
0 ... ... 65.975 0 65.975 114000 0.013 0 0.013 ... ... 0
0 ... ... 63.975 0 63.975 116000 0.025 0 0.025 ... ... 0
0 ... ... 61.975 0 61.975 118000 0.025 0 0.025 ... ... 0
0 ... ... 59.975 0 59.975 120000 0.025 0 0.025 ... ... 0
0 ... ... 57.975 0 57.975 122000 0.050 0 0.050 ... ... 0
0 ... ... 55.975 0 55.975 124000 0.050 0 0.050 ... ... 0
0 ... ... 53.975 0 53.975 126000 0.075 0 0.075 ... ... 0
0 ... ... 51.975 0 51.975 128000 0.100 0 0.100 ... ... 0
0 ... ... 49.975 0 49.975 130000 0.125 -0.025 0.150 ... ... 0
0 ... ... 47.975 0 47.975 132000 0.175 -0.025 0.200 ... ... 0
0 ... ... 45.975 0 45.975 134000 0.225 -0.025 0.250 ... ... 0
0 ... ... 44.025 -0.025 44 136000 0.300 -0.025 0.325 ... ... 0
0 ... ... 42.075 0 42.075 138000 0.400 -0.025 0.425 ... ... 0
0 ... ... 40.175 -0.025 40.150 140000 0.500 -0.025 0.525 ... ... 0
0 ... ... 38.300 -0.050 38.250 142000 0.625 -0.025 0.650 ... ... 0
0 ... ... 36.450 -0.050 36.400 144000 0.775 -0.025 0.800 ... ... 20
0 ... ... 34.625 -0.050 34.575 146000 0.950 -0.050 1 ... ... 0
0 ... ... 32.850 -0.050 32.800 148000 1.150 -0.050 1.200 ... ... 0
0 ... ... 31.100 -0.050 31.050 150000 1.400 -0.050 1.450 ... ... 0
0 ... ... 29.400 -0.075 29.325 152000 1.675 -0.075 1.750 ... ... 0
0 ... ... 27.725 -0.075 27.650 154000 1.975 -0.100 2.075 ... ... 0
0 ... ... 26.100 -0.075 26.025 156000 2.350 -0.075 2.425 ... ... 0
0 ... ... 24.550 -0.100 24.450 158000 2.750 -0.100 2.850 ... ... 0
0 ... ... 23.025 -0.100 22.925 160000 3.200 -0.100 3.300 ... ... 0
0 ... ... 21.550 -0.100 21.450 162000 3.700 -0.125 3.825 ... ... 0
0 ... ... 20.150 -0.125 20.025 164000 4.275 -0.100 4.375 ... ... 0
0 ... ... 18.775 -0.100 18.675 166000 4.875 -0.125 5 ... ... 10
0 ... ... 17.475 -0.100 17.375 168000 5.550 -0.125 5.675 ... ... 0
0 ... ... 16.250 -0.125 16.125 170000 6.275 -0.125 6.400 ... ... 3
0 ... ... 15.050 -0.125 14.925 172000 7.050 -0.150 7.200 ... ... 1
0 ... ... 13.925 -0.125 13.800 174000 7.900 -0.125 8.025 ... ... 0
0 ... ... 12.850 -0.125 12.725 176000 8.800 -0.150 8.950 ... ... 45
0 ... ... 11.850 -0.150 11.700 178000 9.750 -0.150 9.900 ... ... 0
0 ... ... 10.875 -0.125 10.750 180000 10.775 -0.125 10.900 ... ... 28
0 ... ... 9.975 -0.125 9.850 182000 11.850 -0.125 11.975 ... ... 0
0 ... ... 9.150 -0.125 9.025 184000 12.975 -0.150 13.125 ... ... 0
0 ... ... 8.375 -0.150 8.225 186000 14.175 -0.150 14.325 ... ... 25
0 ... ... 7.675 -0.175 7.500 188000 15.425 -0.175 15.600 ... ... 0
3 ... ... 7.050 -0.225 6.825 190000 16.700 -0.250 16.950 ... ... 0
45 ... ... 6.475 -0.300 6.175 192000 18.050 -0.300 18.350 ... ... 50
1 ... ... 5.950 -0.350 5.600 194000 19.425 -0.375 19.800 ... ... 10
0 ... ... 5.500 -0.450 5.050 196000 20.875 -0.425 21.300 ... ... 0
0 ... ... 5.075 -0.525 4.550 198000 22.350 -0.500 22.850 ... ... 10
13 ... ... 4.675 -0.575 4.100 200000 23.875 -0.575 24.450 ... ... 51
0 ... ... 4.350 -0.650 3.700 202000 25.450 -0.625 26.075 ... ... 20
0 ... ... 4.025 -0.700 3.325 204000 27.050 -0.700 27.750 ... ... 5
25 ... ... 3.750 -0.750 3 206000 28.700 -0.750 29.450 ... ... 32
0 ... ... 3.500 -0.825 2.675 208000 30.375 -0.800 31.175 ... ... 19
0 ... ... 3.275 -0.875 2.400 210000 32.075 -0.850 32.925 ... ... 23
60 ... ... 3.075 -0.925 2.150 212000 33.825 -0.875 34.700 ... ... 81
0 ... ... 2.900 -0.975 1.925 214000 35.575 -0.925 36.500 ... ... 7
0 ... ... 2.725 -1 1.725 216000 37.350 -0.975 38.325 ... ... 5
5 ... ... 2.575 -1.025 1.550 218000 39.175 -0.975 40.150 ... ... 2
35 ... ... 2.450 -1.075 1.375 220000 41 -1 42 ... ... 50
0 ... ... 2.325 -1.100 1.225 222000 42.825 -1.025 43.850 ... ... 2
14 ... ... 2.200 -1.100 1.100 224000 44.700 -1.025 45.725 ... ... 10
30 ... ... 2.075 -1.100 0.975 226000 46.575 -1.025 47.600 ... ... 35
14 ... ... 1.950 -1.075 0.875 228000 48.475 -0.975 49.450 ... ... 0
91 ... ... 1.850 -1.075 0.775 230000 50.375 -0.950 51.325 ... ... 3
10 ... ... 1.725 -1.050 0.675 232000 52.275 -0.925 53.200 ... ... 0
22 ... ... 1.625 -1.025 0.600 234000 54.225 -0.850 55.075 ... ... 1
0 ... ... 1.500 -0.975 0.525 236000 56.150 -0.825 56.975 ... ... 0
24 ... ... 1.400 -0.925 0.475 238000 58.100 -0.750 58.850 ... ... 0
18 ... ... 1.300 -0.900 0.400 240000 60.075 -0.675 60.750 ... ... 5
0 ... ... 1.200 -0.850 0.350 242000 62.050 -0.575 62.625 ... ... 0
10 ... ... 1.075 -0.750 0.325 244000 64.025 -0.525 64.550 ... ... 30
122 ... ... 1 -0.725 0.275 246000 66.025 -0.425 66.450 ... ... 0
8 ... ... 0.900 -0.675 0.225 248000 68.025 -0.350 68.375 ... ... 23
35 ... ... 0.825 -0.625 0.200 250000 70.025 -0.275 70.300 ... ... 24
20 ... ... 0.750 -0.575 0.175 252000 72.025 -0.200 72.225 ... ... 2
10 ... ... 0.675 -0.525 0.150 254000 74.025 -0.150 74.175 ... ... 0
3 ... ... 0.625 -0.500 0.125 256000 76.025 -0.100 76.125 ... ... 0
0 ... ... 0.575 -0.450 0.125 258000 78.025 -0.075 78.100 ... ... 7
30 ... ... 0.525 -0.425 0.100 260000 80.025 -0.050 80.075 ... ... 13
0 ... ... 0.475 -0.375 0.100 262000 82.025 -0.025 82.050 ... ... 0
27 ... ... 0.425 -0.350 0.075 264000 84.025 0 84.025 ... ... 0
7 ... ... 0.375 -0.300 0.075 266000 86.025 0 86.025 ... ... 0
0 ... ... 0.350 -0.300 0.050 268000 88.025 0 88.025 ... ... 0
2 ... ... 0.325 -0.275 0.050 270000 90.025 0 90.025 ... ... 0
2 ... ... 0.275 -0.225 0.050 272000 92.025 0 92.025 ... ... 0
0 ... ... 0.250 -0.225 0.025 274000 94.025 0 94.025 ... ... 0
0 ... ... 0.225 -0.200 0.025 276000 96.025 0 96.025 ... ... 0
4 ... ... 0.225 -0.200 0.025 278000 98.025 0 98.025 ... ... 0
1 ... ... 0.200 -0.175 0.025 280000 100.025 0 100.025 ... ... 0
0 ... ... 0.175 -0.150 0.025 282000 102.025 0 102.025 ... ... 0
0 ... ... 0.150 -0.125 0.025 284000 104.025 0 104.025 ... ... 0
0 ... ... 0.150 -0.125 0.025 286000 106.025 0 106.025 ... ... 0
0 ... ... 0.125 -0.100 0.025 288000 108.025 0 108.025 ... ... 0
0 ... ... 0.125 -0.113 0.013 290000 110.025 0 110.025 ... ... 0
0 ... ... 0.100 -0.088 0.013 292000 112.025 0 112.025 ... ... 0
0 ... ... 0.100 -0.088 0.013 294000 114.025 0 114.025 ... ... 0
0 ... ... 0.075 -0.063 0.013 296000 116.025 0 116.025 ... ... 0
0 ... ... 0.075 -0.063 0.013 298000 118.025 0 118.025 ... ... 0
0 ... ... 0.075 -0.063 0.013 300000 120.025 0 120.025 ... ... 0
0 ... ... 0.075 -0.063 0.013 302000 122.025 0 122.025 ... ... 0
0 ... ... 0.050 -0.038 0.013 304000 124.025 0 124.025 ... ... 0
0 ... ... 0.050 -0.038 0.013 306000 126.025 0 126.025 ... ... 0
0 ... ... 0.050 -0.038 0.013 308000 128.025 0 128.025 ... ... 0
0 ... ... 0.050 -0.038 0.013 310000 130.025 0 130.025 ... ... 0
0 ... ... 0.050 -0.038 0.013 312000 132.025 0 132.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 314000 134.025 0 134.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 316000 136.025 0 136.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 318000 138.025 0 138.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 320000 140.025 0 140.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 322000 142.025 0 142.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 324000 144.025 0 144.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 326000 146.025 0 146.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 328000 148.025 0 148.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 330000 150.025 0 150.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 332000 152.025 0 152.025 ... ... 0
0 ... ... 0.013 0 0.013 334000 154.025 0 154.025 ... ... 0
0 ... ... 0.013 0 0.013 336000 156.025 0 156.025 ... ... 0
0 ... ... 0.013 0 0.013 338000 158.025 0 158.025 ... ... 0
0 ... ... 0.013 0 0.013 340000 160.025 0 160.025 ... ... 0
0 ... ... 0.013 0 0.013 342000 162.025 0 162.025 ... ... 0
0 ... ... 0.013 0 0.013 344000 164.025 0 164.025 ... ... 0
0 ... ... 0.013 0 0.013 346000 166.025 0 166.025 ... ... 0
0 ... ... 0.013 0 0.013 348000 168.025 0 168.025 ... ... 0
0 ... ... 0.013 0 0.013 350000 170.025 0 170.025 ... ... 0
0 ... ... 0.013 0 0.013 352000 172.025 0 172.025 ... ... 0
0 ... ... 0.013 0 0.013 354000 174.025 0 174.025 ... ... 0
0 ... ... 0.013 0 0.013 356000 176.025 0 176.025 ... ... 0
0 ... ... 0.013 0 0.013 358000 178.025 0 178.025 ... ... 0
0 ... ... 0.013 0 0.013 360000 180.025 0 180.025 ... ... 0
0 ... ... 0.013 0 0.013 362000 182.025 0 182.025 ... ... 0
0 ... ... 0.013 0 0.013 364000 184.025 0 184.025 ... ... 0
0 ... ... 0.013 0 0.013 366000 186.025 0 186.025 ... ... 0
0 ... ... 0.013 0 0.013 368000 188.025 0 188.025 ... ... 0
0 ... ... 0.013 0 0.013 370000 190.025 0 190.025 ... ... 0
0 ... ... 0.013 0 0.013 372000 192.025 0 192.025 ... ... 0
0 ... ... 0.013 0 0.013 374000 194.025 0 194.025 ... ... 0
0 ... ... 0.013 0 0.013 376000 196.025 0 196.025 ... ... 0
0 ... ... 0.013 0 0.013 378000 198.025 0 198.025 ... ... 0
0 ... ... 0.013 0 0.013 380000 200.025 0 200.025 ... ... 0
0 ... ... 0.013 0 0.013 382000 202.025 0 202.025 ... ... 0
0 ... ... 0.013 0 0.013 384000 204.025 0 204.025 ... ... 0
0 ... ... 0.013 0 0.013 386000 206.025 0 206.025 ... ... 0
0 ... ... 0.013 0 0.013 388000 208.025 0 208.025 ... ... 0
0 ... ... 0.013 0 0.013 390000 210.025 0 210.025 ... ... 0
0 ... ... 0.013 0 0.013 392000 212.025 0 212.025 ... ... 0
0 ... ... 0.013 0 0.013 394000 214.025 0 214.025 ... ... 0
0 ... ... 0.013 0 0.013 396000 216.025 0 216.025 ... ... 0
0 ... ... 0.013 0 0.013 398000 218.025 0 218.025 ... ... 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.