DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 193.250
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 ... ... 106.950 -2.925 104.025 90000 0.013 0 0.013 ... ... 0
0 ... ... 104.950 -2.925 102.025 92000 0.013 0 0.013 ... ... 0
0 ... ... 102.950 -2.925 100.025 94000 0.013 0 0.013 ... ... 0
0 ... ... 100.950 -2.925 98.025 96000 0.013 0 0.013 ... ... 0
0 ... ... 98.950 -2.925 96.025 98000 0.013 0 0.013 ... ... 0
0 ... ... 96.950 -2.925 94.025 100000 0.013 0 0.013 ... ... 0
0 ... ... 94.950 -2.925 92.025 102000 0.013 0 0.013 ... ... 0
0 ... ... 92.950 -2.925 90.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 90.950 -2.925 88.025 106000 0.013 0 0.013 ... ... 0
0 ... ... 88.950 -2.925 86.025 108000 0.013 0 0.013 ... ... 0
0 ... ... 86.950 -2.925 84.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 84.950 -2.925 82.025 112000 0.013 0 0.013 ... ... 0
0 ... ... 82.950 -2.925 80.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 80.950 -2.925 78.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 78.950 -2.925 76.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 76.950 -2.925 74.025 120000 0.013 0 0.013 ... ... 0
0 ... ... 74.950 -2.925 72.025 122000 0.025 0.013 0.013 ... ... 0
0 ... ... 72.950 -2.925 70.025 124000 0.025 0 0.025 ... ... 0
0 ... ... 70.950 -2.925 68.025 126000 0.025 0 0.025 ... ... 0
0 ... ... 68.950 -2.925 66.025 128000 0.050 0.025 0.025 ... ... 0
0 ... ... 66.950 -2.925 64.025 130000 0.050 0 0.050 ... ... 0
0 ... ... 64.950 -2.925 62.025 132000 0.075 0.025 0.050 ... ... 0
0 ... ... 62.950 -2.925 60.025 134000 0.100 0.025 0.075 ... ... 0
0 ... ... 60.950 -2.925 58.025 136000 0.125 0.025 0.100 ... ... 0
0 ... ... 58.950 -2.925 56.025 138000 0.175 0.050 0.125 ... ... 0
0 ... ... 56.950 -2.925 54.025 140000 0.225 0.050 0.175 ... ... 0
0 ... ... 54.950 -2.925 52.025 142000 0.275 0.050 0.225 ... ... 0
0 ... ... 52.950 -2.900 50.050 144000 0.350 0.075 0.275 ... ... 0
0 ... ... 50.975 -2.875 48.100 146000 0.425 0.075 0.350 ... ... 0
0 ... ... 49.025 -2.850 46.175 148000 0.525 0.075 0.450 ... ... 0
0 ... ... 47.100 -2.825 44.275 150000 0.650 0.100 0.550 ... ... 0
0 ... ... 45.200 -2.800 42.400 152000 0.775 0.125 0.650 ... ... 0
0 ... ... 43.325 -2.775 40.550 154000 0.950 0.150 0.800 ... ... 0
0 ... ... 41.475 -2.725 38.750 156000 1.125 0.175 0.950 ... ... 0
0 ... ... 39.675 -2.700 36.975 158000 1.350 0.200 1.150 ... ... 0
0 ... ... 37.900 -2.675 35.225 160000 1.600 0.225 1.375 ... ... 0
0 ... ... 36.150 -2.650 33.500 162000 1.875 0.275 1.600 ... ... 0
0 ... ... 34.425 -2.600 31.825 164000 2.175 0.300 1.875 ... ... 0
0 ... ... 32.750 -2.550 30.200 166000 2.550 0.350 2.200 ... ... 10
0 ... ... 31.100 -2.500 28.600 168000 2.925 0.375 2.550 ... ... 0
0 ... ... 29.525 -2.475 27.050 170000 3.350 0.425 2.925 ... ... 0
0 ... ... 27.950 -2.400 25.550 172000 3.825 0.475 3.350 ... ... 0
0 ... ... 26.450 -2.350 24.100 174000 4.350 0.525 3.825 ... ... 0
0 ... ... 24.975 -2.275 22.700 176000 4.925 0.600 4.325 ... ... 45
0 ... ... 23.575 -2.225 21.350 178000 5.550 0.675 4.875 ... ... 0
0 ... ... 22.200 -2.175 20.025 180000 6.200 0.725 5.475 ... ... 13
0 ... ... 20.875 -2.100 18.775 182000 6.925 0.800 6.125 ... ... 0
0 ... ... 19.600 -2.025 17.575 184000 7.700 0.875 6.825 ... ... 0
0 ... ... 18.375 -1.950 16.425 186000 8.500 0.925 7.575 ... ... 25
0 ... ... 17.200 -1.900 15.300 188000 9.375 1 8.375 ... ... 0
0 ... ... 16.075 -1.825 14.250 190000 10.300 1.075 9.225 ... ... 0
45 ... ... 15.025 -1.750 13.275 192000 11.275 1.125 10.150 ... ... 50
0 ... ... 14 -1.675 12.325 194000 12.300 1.200 11.100 ... ... 10
0 ... ... 13.025 -1.600 11.425 196000 13.375 1.275 12.100 ... ... 0
0 ... ... 12.100 -1.525 10.575 198000 14.475 1.325 13.150 ... ... 10
13 ... ... 11.225 -1.450 9.775 200000 15.650 1.400 14.250 ... ... 51
0 ... ... 10.400 -1.375 9.025 202000 16.875 1.500 15.375 ... ... 20
0 ... ... 9.625 -1.325 8.300 204000 18.150 1.575 16.575 ... ... 5
25 ... ... 8.900 -1.250 7.650 206000 19.450 1.625 17.825 ... ... 32
0 ... ... 8.225 -1.200 7.025 208000 20.800 1.700 19.100 ... ... 19
0 ... ... 7.575 -1.125 6.450 210000 22.200 1.775 20.425 ... ... 23
60 ... ... 6.975 -1.075 5.900 212000 23.625 1.825 21.800 ... ... 81
0 ... ... 6.400 -1 5.400 214000 25.100 1.900 23.200 ... ... 7
0 ... ... 5.875 -0.925 4.950 216000 26.600 1.950 24.650 ... ... 5
5 ... ... 5.375 -0.875 4.500 218000 28.150 2.025 26.125 ... ... 2
35 ... ... 4.925 -0.825 4.100 220000 29.725 2.075 27.650 ... ... 50
0 ... ... 4.500 -0.775 3.725 222000 31.325 2.125 29.200 ... ... 2
14 ... ... 4.100 -0.700 3.400 224000 32.975 2.175 30.800 ... ... 10
30 ... ... 3.750 -0.675 3.075 226000 34.650 2.250 32.400 ... ... 35
14 ... ... 3.425 -0.625 2.800 228000 36.325 2.275 34.050 ... ... 0
91 ... ... 3.100 -0.575 2.525 230000 38.050 2.325 35.725 ... ... 3
10 ... ... 2.825 -0.550 2.275 232000 39.800 2.375 37.425 ... ... 0
22 ... ... 2.550 -0.475 2.075 234000 41.550 2.400 39.150 ... ... 1
0 ... ... 2.325 -0.450 1.875 236000 43.350 2.475 40.875 ... ... 0
24 ... ... 2.100 -0.425 1.675 238000 45.150 2.500 42.650 ... ... 0
18 ... ... 1.900 -0.400 1.500 240000 46.975 2.525 44.450 ... ... 5
0 ... ... 1.725 -0.375 1.350 242000 48.825 2.575 46.250 ... ... 0
15 ... ... 1.550 -0.325 1.225 244000 50.675 2.600 48.075 ... ... 30
122 ... ... 1.400 -0.300 1.100 246000 52.550 2.650 49.900 ... ... 0
8 ... ... 1.250 -0.275 0.975 248000 54.450 2.675 51.775 ... ... 23
35 ... ... 1.125 -0.250 0.875 250000 56.350 2.700 53.650 ... ... 24
20 ... ... 1.025 -0.250 0.775 252000 58.250 2.725 55.525 ... ... 2
10 ... ... 0.900 -0.200 0.700 254000 60.175 2.750 57.425 ... ... 0
3 ... ... 0.825 -0.200 0.625 256000 62.125 2.775 59.350 ... ... 0
0 ... ... 0.725 -0.175 0.550 258000 64.075 2.800 61.275 ... ... 7
30 ... ... 0.650 -0.150 0.500 260000 66.025 2.825 63.200 ... ... 13
0 ... ... 0.575 -0.125 0.450 262000 68 2.850 65.150 ... ... 0
27 ... ... 0.525 -0.125 0.400 264000 69.975 2.850 67.125 ... ... 0
7 ... ... 0.475 -0.125 0.350 266000 71.975 2.900 69.075 ... ... 0
0 ... ... 0.425 -0.125 0.300 268000 73.975 2.900 71.075 ... ... 0
2 ... ... 0.375 -0.100 0.275 270000 75.975 2.925 73.050 ... ... 0
2 ... ... 0.325 -0.075 0.250 272000 77.975 2.925 75.050 ... ... 0
0 ... ... 0.300 -0.075 0.225 274000 79.975 2.925 77.050 ... ... 0
0 ... ... 0.275 -0.075 0.200 276000 81.975 2.925 79.050 ... ... 0
4 ... ... 0.225 -0.050 0.175 278000 83.975 2.925 81.050 ... ... 0
1 ... ... 0.200 -0.050 0.150 280000 85.975 2.925 83.050 ... ... 0
0 ... ... 0.175 -0.050 0.125 282000 87.975 2.925 85.050 ... ... 0
0 ... ... 0.175 -0.050 0.125 284000 89.975 2.925 87.050 ... ... 0
0 ... ... 0.150 -0.050 0.100 286000 91.975 2.925 89.050 ... ... 0
0 ... ... 0.125 -0.025 0.100 288000 93.975 2.925 91.050 ... ... 0
0 ... ... 0.125 -0.050 0.075 290000 95.975 2.925 93.050 ... ... 0
0 ... ... 0.100 -0.025 0.075 292000 97.975 2.925 95.050 ... ... 0
0 ... ... 0.100 -0.050 0.050 294000 99.975 2.925 97.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 296000 101.975 2.925 99.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 298000 103.975 2.925 101.050 ... ... 0
0 ... ... 0.050 0 0.050 300000 105.975 2.925 103.050 ... ... 0
0 ... ... 0.050 -0.025 0.025 302000 107.975 2.925 105.050 ... ... 0
0 ... ... 0.050 -0.025 0.025 304000 109.975 2.925 107.050 ... ... 0
0 ... ... 0.050 -0.025 0.025 306000 111.975 2.925 109.050 ... ... 0
0 ... ... 0.025 0 0.025 308000 113.975 2.925 111.050 ... ... 0
0 ... ... 0.025 0 0.025 310000 115.975 2.925 113.050 ... ... 0
0 ... ... 0.025 0 0.025 312000 117.975 2.925 115.050 ... ... 0
0 ... ... 0.025 0 0.025 314000 119.975 2.925 117.050 ... ... 0
0 ... ... 0.025 0 0.025 316000 121.975 2.925 119.050 ... ... 0
0 ... ... 0.025 0 0.025 318000 123.975 2.925 121.050 ... ... 0
0 ... ... 0.025 -0.013 0.013 320000 125.975 2.925 123.050 ... ... 0
0 ... ... 0.025 -0.013 0.013 322000 127.975 2.925 125.050 ... ... 0
0 ... ... 0.025 -0.013 0.013 324000 129.975 2.925 127.050 ... ... 0
0 ... ... 0.013 0 0.013 326000 131.975 2.925 129.050 ... ... 0
0 ... ... 0.013 0 0.013 328000 133.975 2.925 131.050 ... ... 0
0 ... ... 0.013 0 0.013 330000 135.975 2.925 133.050 ... ... 0
0 ... ... 0.013 0 0.013 332000 137.975 2.925 135.050 ... ... 0
0 ... ... 0.013 0 0.013 334000 139.975 2.925 137.050 ... ... 0
0 ... ... 0.013 0 0.013 336000 141.975 2.925 139.050 ... ... 0
0 ... ... 0.013 0 0.013 338000 143.975 2.925 141.050 ... ... 0
0 ... ... 0.013 0 0.013 340000 145.975 2.925 143.050 ... ... 0
0 ... ... 0.013 0 0.013 342000 147.975 2.925 145.050 ... ... 0
0 ... ... 0.013 0 0.013 344000 149.975 2.925 147.050 ... ... 0
0 ... ... 0.013 0 0.013 346000 151.975 2.925 149.050 ... ... 0
0 ... ... 0.013 0 0.013 348000 153.975 2.925 151.050 ... ... 0
0 ... ... 0.013 0 0.013 350000 155.975 2.925 153.050 ... ... 0
0 ... ... 0.013 0 0.013 352000 157.975 2.925 155.050 ... ... 0
0 ... ... 0.013 0 0.013 354000 159.975 2.925 157.050 ... ... 0
0 ... ... 0.013 0 0.013 356000 161.975 2.925 159.050 ... ... 0
0 ... ... 0.013 0 0.013 358000 163.975 2.925 161.050 ... ... 0
0 ... ... 0.013 0 0.013 360000 165.975 2.925 163.050 ... ... 0
0 ... ... 0.013 0 0.013 362000 167.975 2.925 165.050 ... ... 0
0 ... ... 0.013 0 0.013 364000 169.975 2.925 167.050 ... ... 0
0 ... ... 0.013 0 0.013 366000 171.975 2.925 169.050 ... ... 0
0 ... ... 0.013 0 0.013 368000 173.975 2.925 171.050 ... ... 0
0 ... ... 0.013 0 0.013 370000 175.975 2.925 173.050 ... ... 0
0 ... ... 0.013 0 0.013 372000 177.975 2.925 175.050 ... ... 0
0 ... ... 0.013 0 0.013 374000 179.975 2.925 177.050 ... ... 0
0 ... ... 0.013 0 0.013 376000 181.975 2.925 179.050 ... ... 0
0 ... ... 0.013 0 0.013 378000 183.975 2.925 181.050 ... ... 0
0 ... ... 0.013 0 0.013 380000 185.975 2.925 183.050 ... ... 0
0 ... ... 0.013 0 0.013 382000 187.975 2.925 185.050 ... ... 0
0 ... ... 0.013 0 0.013 384000 189.975 2.925 187.050 ... ... 0
0 ... ... 0.013 0 0.013 386000 191.975 2.925 189.050 ... ... 0
0 ... ... 0.013 0 0.013 388000 193.975 2.925 191.050 ... ... 0
0 ... ... 0.013 0 0.013 390000 195.975 2.925 193.050 ... ... 0
0 ... ... 0.013 0 0.013 392000 197.975 2.925 195.050 ... ... 0
0 ... ... 0.013 0 0.013 394000 199.975 2.925 197.050 ... ... 0
0 ... ... 0.013 0 0.013 396000 201.975 2.925 199.050 ... ... 0
0 ... ... 0.013 0 0.013 398000 203.975 2.925 201.050 ... ... 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.