DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 182
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 ... ... 102.225 -0.225 102 80000 0.013 0 0.013 ... ... 0
0 ... ... 100.225 -0.225 100 82000 0.013 0 0.013 ... ... 0
0 ... ... 98.225 -0.225 98 84000 0.013 0 0.013 ... ... 0
0 ... ... 96.225 -0.225 96 86000 0.013 0 0.013 ... ... 0
0 ... ... 94.225 -0.225 94 88000 0.013 0 0.013 ... ... 0
0 ... ... 92.225 -0.225 92 90000 0.013 0 0.013 ... ... 0
0 ... ... 90.225 -0.225 90 92000 0.013 0 0.013 ... ... 0
0 ... ... 88.225 -0.225 88 94000 0.013 0 0.013 ... ... 0
0 ... ... 86.225 -0.225 86 96000 0.013 0 0.013 ... ... 0
0 ... ... 84.225 -0.225 84 98000 0.013 0 0.013 ... ... 0
0 ... ... 82.225 -0.225 82 100000 0.013 0 0.013 ... ... 0
0 ... ... 80.225 -0.225 80 102000 0.013 0 0.013 ... ... 0
0 ... ... 78.225 -0.225 78 104000 0.013 0 0.013 ... ... 0
0 ... ... 76.225 -0.225 76 106000 0.013 0 0.013 ... ... 0
0 ... ... 74.225 -0.225 74 108000 0.013 0 0.013 ... ... 0
0 ... ... 72.225 -0.225 72 110000 0.013 0 0.013 ... ... 0
0 ... ... 70.225 -0.225 70 112000 0.013 0 0.013 ... ... 0
0 ... ... 68.225 -0.225 68 114000 0.013 0 0.013 ... ... 0
0 ... ... 66.225 -0.225 66 116000 0.013 0 0.013 ... ... 0
0 ... ... 64.225 -0.225 64 118000 0.013 -0.013 0.025 ... ... 0
0 ... ... 62.225 -0.225 62 120000 0.025 0 0.025 ... ... 0
0 ... ... 60.225 -0.225 60 122000 0.025 0 0.025 ... ... 0
0 ... ... 58.225 -0.225 58 124000 0.025 -0.025 0.050 ... ... 0
0 ... ... 56.225 -0.225 56 126000 0.050 0 0.050 ... ... 0
0 ... ... 54.225 -0.225 54 128000 0.075 0 0.075 ... ... 0
0 ... ... 52.225 -0.225 52 130000 0.100 0 0.100 ... ... 0
0 ... ... 50.225 -0.225 50 132000 0.125 0 0.125 ... ... 0
0 ... ... 48.225 -0.225 48 134000 0.175 0 0.175 ... ... 0
0 ... ... 46.225 -0.225 46 136000 0.225 0 0.225 ... ... 0
0 ... ... 44.250 -0.225 44.025 138000 0.300 0 0.300 ... ... 0
0 ... ... 42.325 -0.225 42.100 140000 0.375 0 0.375 ... ... 0
0 ... ... 40.400 -0.225 40.175 142000 0.475 0 0.475 ... ... 0
0 ... ... 38.500 -0.225 38.275 144000 0.600 0 0.600 ... ... 20
0 ... ... 36.650 -0.225 36.425 146000 0.750 0 0.750 ... ... 0
0 ... ... 34.825 -0.225 34.600 148000 0.925 0 0.925 ... ... 0
0 ... ... 33.025 -0.225 32.800 150000 1.125 0 1.125 ... ... 0
0 ... ... 31.275 -0.225 31.050 152000 1.350 -0.025 1.375 ... ... 0
0 ... ... 29.550 -0.225 29.325 154000 1.625 -0.025 1.650 ... ... 0
0 ... ... 27.875 -0.225 27.650 156000 1.950 0 1.950 ... ... 0
0 ... ... 26.250 -0.225 26.025 158000 2.300 -0.025 2.325 ... ... 0
0 ... ... 24.675 -0.250 24.425 160000 2.700 -0.025 2.725 ... ... 0
0 ... ... 23.150 -0.250 22.900 162000 3.150 -0.025 3.175 ... ... 0
0 ... ... 21.650 -0.225 21.425 164000 3.650 -0.025 3.675 ... ... 0
0 ... ... 20.225 -0.225 20 166000 4.200 -0.025 4.225 ... ... 10
0 ... ... 18.875 -0.250 18.625 168000 4.800 -0.025 4.825 ... ... 0
0 ... ... 17.550 -0.225 17.325 170000 5.475 0 5.475 ... ... 3
0 ... ... 16.300 -0.250 16.050 172000 6.200 0 6.200 ... ... 1
0 ... ... 15.100 -0.225 14.875 174000 6.975 0 6.975 ... ... 0
0 ... ... 13.950 -0.225 13.725 176000 7.800 0 7.800 ... ... 45
0 ... ... 12.875 -0.225 12.650 178000 8.700 0 8.700 ... ... 0
0 ... ... 11.850 -0.200 11.650 180000 9.675 0.025 9.650 ... ... 28
0 ... ... 10.900 -0.225 10.675 182000 10.675 0 10.675 ... ... 0
0 ... ... 9.975 -0.200 9.775 184000 11.750 0.025 11.725 ... ... 0
0 ... ... 9.125 -0.175 8.950 186000 12.900 0.050 12.850 ... ... 25
0 ... ... 8.350 -0.200 8.150 188000 14.075 0.025 14.050 ... ... 0
3 ... ... 7.600 -0.175 7.425 190000 15.325 0.050 15.275 ... ... 0
45 ... ... 6.900 -0.150 6.750 192000 16.600 0.050 16.550 ... ... 50
1 ... ... 6.275 -0.175 6.100 194000 17.950 0.050 17.900 ... ... 10
0 ... ... 5.675 -0.150 5.525 196000 19.350 0.075 19.275 ... ... 0
0 ... ... 5.125 -0.150 4.975 198000 20.775 0.075 20.700 ... ... 10
13 ... ... 4.625 -0.125 4.500 200000 22.275 0.100 22.175 ... ... 51
0 ... ... 4.175 -0.125 4.050 202000 23.800 0.100 23.700 ... ... 20
0 ... ... 3.750 -0.125 3.625 204000 25.375 0.100 25.275 ... ... 5
25 ... ... 3.375 -0.125 3.250 206000 26.975 0.100 26.875 ... ... 32
0 ... ... 3.050 -0.125 2.925 208000 28.625 0.125 28.500 ... ... 19
0 ... ... 2.725 -0.100 2.625 210000 30.300 0.125 30.175 ... ... 23
60 ... ... 2.450 -0.125 2.325 212000 32 0.125 31.875 ... ... 81
0 ... ... 2.200 -0.125 2.075 214000 33.725 0.125 33.600 ... ... 7
0 ... ... 1.950 -0.100 1.850 216000 35.500 0.125 35.375 ... ... 5
5 ... ... 1.750 -0.100 1.650 218000 37.275 0.125 37.150 ... ... 2
35 ... ... 1.575 -0.100 1.475 220000 39.075 0.125 38.950 ... ... 50
0 ... ... 1.400 -0.100 1.300 222000 40.925 0.150 40.775 ... ... 2
14 ... ... 1.250 -0.075 1.175 224000 42.750 0.125 42.625 ... ... 10
30 ... ... 1.125 -0.100 1.025 226000 44.625 0.150 44.475 ... ... 35
14 ... ... 1 -0.075 0.925 228000 46.500 0.150 46.350 ... ... 0
91 ... ... 0.900 -0.075 0.825 230000 48.400 0.150 48.250 ... ... 3
10 ... ... 0.775 -0.050 0.725 232000 50.325 0.175 50.150 ... ... 0
22 ... ... 0.700 -0.050 0.650 234000 52.225 0.175 52.050 ... ... 1
0 ... ... 0.625 -0.075 0.550 236000 54.175 0.200 53.975 ... ... 0
24 ... ... 0.550 -0.050 0.500 238000 56.125 0.200 55.925 ... ... 0
18 ... ... 0.475 -0.050 0.425 240000 58.075 0.200 57.875 ... ... 5
0 ... ... 0.425 -0.050 0.375 242000 60.025 0.200 59.825 ... ... 0
10 ... ... 0.375 -0.050 0.325 244000 62.025 0.225 61.800 ... ... 30
122 ... ... 0.325 -0.050 0.275 246000 64 0.225 63.775 ... ... 0
8 ... ... 0.275 -0.025 0.250 248000 66 0.225 65.775 ... ... 23
35 ... ... 0.250 -0.025 0.225 250000 68 0.225 67.775 ... ... 24
20 ... ... 0.200 -0.025 0.175 252000 70 0.225 69.775 ... ... 2
10 ... ... 0.175 -0.025 0.150 254000 72 0.225 71.775 ... ... 0
3 ... ... 0.150 0 0.150 256000 74 0.225 73.775 ... ... 0
0 ... ... 0.150 -0.025 0.125 258000 76 0.225 75.775 ... ... 7
30 ... ... 0.125 -0.025 0.100 260000 78 0.225 77.775 ... ... 13
0 ... ... 0.100 0 0.100 262000 80 0.225 79.775 ... ... 0
27 ... ... 0.100 -0.025 0.075 264000 82 0.225 81.775 ... ... 0
7 ... ... 0.075 0 0.075 266000 84 0.225 83.775 ... ... 0
0 ... ... 0.075 -0.025 0.050 268000 86 0.225 85.775 ... ... 0
2 ... ... 0.050 0 0.050 270000 88 0.225 87.775 ... ... 0
2 ... ... 0.050 0 0.050 272000 90 0.225 89.775 ... ... 0
0 ... ... 0.050 -0.025 0.025 274000 92 0.225 91.775 ... ... 0
0 ... ... 0.050 -0.025 0.025 276000 94 0.225 93.775 ... ... 0
4 ... ... 0.025 0 0.025 278000 96 0.225 95.775 ... ... 0
1 ... ... 0.025 0 0.025 280000 98 0.225 97.775 ... ... 0
0 ... ... 0.025 0 0.025 282000 100 0.225 99.775 ... ... 0
0 ... ... 0.025 0 0.025 284000 102 0.225 101.775 ... ... 0
0 ... ... 0.025 0 0.025 286000 104 0.225 103.775 ... ... 0
0 ... ... 0.025 0 0.025 288000 106 0.225 105.775 ... ... 0
0 ... ... 0.025 -0.013 0.013 290000 108 0.225 107.775 ... ... 0
0 ... ... 0.013 0 0.013 292000 110 0.225 109.775 ... ... 0
0 ... ... 0.013 0 0.013 294000 112 0.225 111.775 ... ... 0
0 ... ... 0.013 0 0.013 296000 114 0.225 113.775 ... ... 0
0 ... ... 0.013 0 0.013 298000 116 0.225 115.775 ... ... 0
0 ... ... 0.013 0 0.013 300000 118 0.225 117.775 ... ... 0
0 ... ... 0.013 0 0.013 302000 120 0.225 119.775 ... ... 0
0 ... ... 0.013 0 0.013 304000 122 0.225 121.775 ... ... 0
0 ... ... 0.013 0 0.013 306000 124 0.225 123.775 ... ... 0
0 ... ... 0.013 0 0.013 308000 126 0.225 125.775 ... ... 0
0 ... ... 0.013 0 0.013 310000 128 0.225 127.775 ... ... 0
0 ... ... 0.013 0 0.013 312000 130 0.225 129.775 ... ... 0
0 ... ... 0.013 0 0.013 314000 132 0.225 131.775 ... ... 0
0 ... ... 0.013 0 0.013 316000 134 0.225 133.775 ... ... 0
0 ... ... 0.013 0 0.013 318000 136 0.225 135.775 ... ... 0
0 ... ... 0.013 0 0.013 320000 138 0.225 137.775 ... ... 0
0 ... ... 0.013 0 0.013 322000 140 0.225 139.775 ... ... 0
0 ... ... 0.013 0 0.013 324000 142 0.225 141.775 ... ... 0
0 ... ... 0.013 0 0.013 326000 144 0.225 143.775 ... ... 0
0 ... ... 0.013 0 0.013 328000 146 0.225 145.775 ... ... 0
0 ... ... 0.013 0 0.013 330000 148 0.225 147.775 ... ... 0
0 ... ... 0.013 0 0.013 332000 150 0.225 149.775 ... ... 0
0 ... ... 0.013 0 0.013 334000 152 0.225 151.775 ... ... 0
0 ... ... 0.013 0 0.013 336000 154 0.225 153.775 ... ... 0
0 ... ... 0.013 0 0.013 338000 156 0.225 155.775 ... ... 0
0 ... ... 0.013 0 0.013 340000 158 0.225 157.775 ... ... 0
0 ... ... 0.013 0 0.013 342000 160 0.225 159.775 ... ... 0
0 ... ... 0.013 0 0.013 344000 162 0.225 161.775 ... ... 0
0 ... ... 0.013 0 0.013 346000 164 0.225 163.775 ... ... 0
0 ... ... 0.013 0 0.013 348000 166 0.225 165.775 ... ... 0
0 ... ... 0.013 0 0.013 350000 168 0.225 167.775 ... ... 0
0 ... ... 0.013 0 0.013 352000 170 0.225 169.775 ... ... 0
0 ... ... 0.013 0 0.013 354000 172 0.225 171.775 ... ... 0
0 ... ... 0.013 0 0.013 356000 174 0.225 173.775 ... ... 0
0 ... ... 0.013 0 0.013 358000 176 0.225 175.775 ... ... 0
0 ... ... 0.013 0 0.013 360000 178 0.225 177.775 ... ... 0
0 ... ... 0.013 0 0.013 362000 180 0.225 179.775 ... ... 0
0 ... ... 0.013 0 0.013 364000 182 0.225 181.775 ... ... 0
0 ... ... 0.013 0 0.013 366000 184 0.225 183.775 ... ... 0
0 ... ... 0.013 0 0.013 368000 186 0.225 185.775 ... ... 0
0 ... ... 0.013 0 0.013 370000 188 0.225 187.775 ... ... 0
0 ... ... 0.013 0 0.013 372000 190 0.225 189.775 ... ... 0
0 ... ... 0.013 0 0.013 374000 192 0.225 191.775 ... ... 0
0 ... ... 0.013 0 0.013 376000 194 0.225 193.775 ... ... 0
0 ... ... 0.013 0 0.013 378000 196 0.225 195.775 ... ... 0
0 ... ... 0.013 0 0.013 380000 198 0.225 197.775 ... ... 0
0 ... ... 0.013 0 0.013 382000 200 0.225 199.775 ... ... 0
0 ... ... 0.013 0 0.013 384000 202 0.225 201.775 ... ... 0
0 ... ... 0.013 0 0.013 386000 204 0.225 203.775 ... ... 0
0 ... ... 0.013 0 0.013 388000 206 0.225 205.775 ... ... 0
0 ... ... 0.013 0 0.013 390000 208 0.225 207.775 ... ... 0
0 ... ... 0.013 0 0.013 392000 210 0.225 209.775 ... ... 0
0 ... ... 0.013 0 0.013 394000 212 0.225 211.775 ... ... 0
0 ... ... 0.013 0 0.013 396000 214 0.225 213.775 ... ... 0
0 ... ... 0.013 0 0.013 398000 216 0.225 215.775 ... ... 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.