DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 187.100
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 ... ... 111.425 0.750 112.175 72000 0.013 0 0.013 ... ... 0
0 ... ... 109.425 0.750 110.175 74000 0.013 0 0.013 ... ... 0
0 ... ... 107.425 0.750 108.175 76000 0.013 0 0.013 ... ... 0
0 ... ... 105.425 0.750 106.175 78000 0.013 0 0.013 ... ... 0
0 ... ... 103.425 0.750 104.175 80000 0.013 0 0.013 ... ... 0
0 ... ... 101.425 0.750 102.175 82000 0.013 0 0.013 ... ... 0
0 ... ... 99.425 0.750 100.175 84000 0.013 0 0.013 ... ... 0
0 ... ... 97.425 0.750 98.175 86000 0.013 0 0.013 ... ... 0
0 ... ... 95.425 0.750 96.175 88000 0.013 0 0.013 ... ... 0
0 ... ... 93.425 0.750 94.175 90000 0.013 0 0.013 ... ... 0
0 ... ... 91.425 0.750 92.175 92000 0.013 0 0.013 ... ... 0
0 ... ... 89.425 0.750 90.175 94000 0.013 0 0.013 ... ... 0
0 ... ... 87.425 0.750 88.175 96000 0.013 0 0.013 ... ... 0
0 ... ... 85.425 0.750 86.175 98000 0.013 0 0.013 ... ... 0
0 ... ... 83.425 0.750 84.175 100000 0.013 0 0.013 ... ... 0
0 ... ... 81.425 0.750 82.175 102000 0.013 0 0.013 ... ... 0
0 ... ... 79.425 0.750 80.175 104000 0.013 0 0.013 ... ... 0
0 ... ... 77.425 0.750 78.175 106000 0.013 0 0.013 ... ... 0
0 ... ... 75.425 0.750 76.175 108000 0.013 0 0.013 ... ... 0
0 ... ... 73.425 0.750 74.175 110000 0.013 0 0.013 ... ... 0
0 ... ... 71.425 0.750 72.175 112000 0.013 0 0.013 ... ... 0
0 ... ... 69.425 0.750 70.175 114000 ... ... 0.013 ... 1.300 0
0 ... ... 67.425 0.750 68.175 116000 ... ... 0.013 ... 1.325 0
0 ... ... 65.425 0.750 66.175 118000 ... ... 0.013 ... 1.375 0
0 ... ... 63.425 0.750 64.175 120000 ... ... 0.013 ... 1.400 0
0 ... ... 61.425 0.750 62.175 122000 ... ... 0.013 ... 1.450 0
0 ... ... 59.425 0.750 60.175 124000 ... ... 0.013 ... 1.500 0
0 ... ... 57.425 0.750 58.175 126000 ... ... 0.013 ... 1.575 0
0 ... ... 55.425 0.750 56.175 128000 ... ... 0.013 ... 1.625 0
0 ... ... 53.425 0.750 54.175 130000 ... ... 0.025 ... 1.725 0
0 ... ... 51.425 0.750 52.175 132000 ... ... 0.025 ... 1.800 0
0 ... ... 49.425 0.750 50.175 134000 ... ... 0.050 ... 1.925 0
0 ... ... 47.425 0.750 48.175 136000 ... ... 0.050 ... 2.050 0
0 ... ... 45.425 0.750 46.175 138000 ... ... 0.075 ... 2.175 0
0 ... ... 43.425 0.750 44.175 140000 ... ... 0.100 ... 2.350 0
0 ... ... 41.425 0.750 42.175 142000 ... ... 0.150 ... 2.525 0
0 ... ... 39.475 0.725 40.200 144000 ... ... 0.200 ... 2.725 20
0 ... ... 37.525 0.725 38.250 146000 ... ... 0.275 ... 2.950 0
0 ... ... 35.600 0.725 36.325 148000 ... ... 0.350 ... 3.200 0
0 ... ... 33.700 0.725 34.425 150000 ... ... 0.450 ... 3.500 0
0 ... ... 31.850 0.700 32.550 152000 ... ... 0.600 ... 3.800 0
0 ... ... 30.025 0.675 30.700 154000 ... ... 0.750 ... 4.175 0
0 ... ... 28.225 0.675 28.900 156000 ... ... 0.950 ... 4.575 0
0 ... ... 26.475 0.650 27.125 158000 ... ... 1.175 ... 5.025 0
0 ... ... 24.775 0.650 25.425 160000 ... ... 1.450 ... 5.525 0
0 ... ... 23.150 0.600 23.750 162000 ... ... 1.775 ... 6.100 0
0 ... ... 21.550 0.600 22.150 164000 ... ... 2.150 3.375 3.375 0
0 ... ... 20.025 0.575 20.600 166000 ... ... 2.600 3.688 3.688 11
0 ... ... 18.550 0.550 19.100 168000 ... ... 3.075 4.038 4.038 0
0 ... ... 17.150 0.525 17.675 170000 ... ... 3.625 4.425 4.425 28
0 ... ... 15.800 0.500 16.300 172000 ... ... 4.250 4.838 4.838 90
0 ... ... 14.525 0.475 15 174000 ... ... 4.925 5.275 5.275 2
0 ... ... 13.325 0.450 13.775 176000 ... ... 5.675 5.738 5.738 45
0 ... ... 12.175 0.425 12.600 178000 ... ... 6.500 6.225 6.225 0
0 ... ... 11.100 0.425 11.525 180000 ... ... 7.375 7 7 28
40 ... ... 10.100 0.375 10.475 182000 ... ... 8.325 7.838 7.838 0
0 12.825 12.825 9.525 ... ... 184000 ... ... 9.350 8.750 8.750 0
1 14.175 14.175 8.625 ... ... 186000 ... ... 10.425 9.713 9.713 25
0 10.875 10.875 7.800 ... ... 188000 ... ... 11.575 10.750 10.750 0
29 9.975 9.975 7.025 ... ... 190000 ... ... 12.775 11.825 11.825 0
110 9.163 9.163 6.300 ... ... 192000 ... ... 14.050 12.988 12.988 50
3 8.400 8.400 5.650 ... ... 194000 ... ... 15.375 14.200 14.200 10
40 7.675 7.675 5.050 ... ... 196000 ... ... 16.750 15.463 15.463 0
0 7.013 7.013 4.500 ... ... 198000 ... ... 18.200 16.825 16.825 10
13 ... 12.925 4 ... ... 200000 19.675 -0.550 20.225 ... ... 51
0 6.113 6.113 3.550 ... ... 202000 21.200 -0.575 21.775 ... ... 20
0 5.750 5.750 3.125 ... ... 204000 22.775 -0.575 23.350 ... ... 5
26 5.400 5.400 2.775 ... ... 206000 24.400 -0.600 25 ... ... 32
0 5.063 5.063 2.425 ... ... 208000 26.050 -0.600 26.650 ... ... 19
0 4.750 4.750 2.125 ... ... 210000 27.725 -0.625 28.350 ... ... 23
60 4.450 4.450 1.850 ... ... 212000 29.450 -0.650 30.100 ... ... 81
0 4.163 4.163 1.625 ... ... 214000 31.200 -0.650 31.850 ... ... 7
0 3.900 3.900 1.400 ... ... 216000 32.975 -0.675 33.650 ... ... 5
5 3.663 3.663 1.225 ... ... 218000 34.775 -0.700 35.475 ... ... 2
35 ... 6.775 1.050 ... ... 220000 36.600 -0.700 37.300 ... ... 50
0 ... 6.375 0.900 ... ... 222000 38.450 -0.700 39.150 ... ... 2
39 ... 5.975 0.775 ... ... 224000 40.325 -0.700 41.025 ... ... 10
30 ... 5.600 0.675 ... ... 226000 42.200 -0.725 42.925 ... ... 35
14 ... 5.275 0.575 ... ... 228000 44.125 -0.725 44.850 ... ... 0
91 ... 5 0.500 ... ... 230000 46.025 -0.750 46.775 ... ... 3
10 ... 4.725 0.425 ... ... 232000 47.975 -0.725 48.700 ... ... 0
22 ... 4.500 0.350 ... ... 234000 49.925 -0.725 50.650 ... ... 1
0 ... 4.275 0.300 ... ... 236000 51.875 -0.750 52.625 ... ... 0
24 ... 4.100 0.250 ... ... 238000 53.850 -0.750 54.600 ... ... 0
18 ... 3.925 0.225 ... ... 240000 55.825 -0.750 56.575 ... ... 5
0 ... 3.775 0.175 ... ... 242000 57.825 -0.750 58.575 ... ... 0
10 ... 3.625 0.150 ... ... 244000 59.825 -0.750 60.575 ... ... 30
122 ... 3.500 0.125 ... ... 246000 61.825 -0.750 62.575 ... ... 0
8 ... 3.375 0.100 ... ... 248000 63.825 -0.750 64.575 ... ... 23
35 ... 3.275 0.100 ... ... 250000 65.825 -0.750 66.575 ... ... 24
20 ... 3.175 0.075 ... ... 252000 67.825 -0.750 68.575 ... ... 2
10 ... 3.100 0.050 ... ... 254000 69.825 -0.750 70.575 ... ... 0
3 ... 3 0.050 ... ... 256000 71.825 -0.750 72.575 ... ... 0
0 ... 2.925 0.050 ... ... 258000 73.825 -0.750 74.575 ... ... 7
30 ... 2.850 0.025 ... ... 260000 75.825 -0.750 76.575 ... ... 13
0 ... 2.775 0.025 ... ... 262000 77.825 -0.750 78.575 ... ... 0
27 ... 2.725 0.025 ... ... 264000 79.825 -0.750 80.575 ... ... 0
7 ... 2.650 0.025 ... ... 266000 81.825 -0.750 82.575 ... ... 0
0 ... 2.600 0.025 ... ... 268000 83.825 -0.750 84.575 ... ... 0
2 ... 2.550 0.025 ... ... 270000 85.825 -0.750 86.575 ... ... 0
2 ... 2.475 0.013 ... ... 272000 87.825 -0.750 88.575 ... ... 0
0 ... 2.425 0.013 ... ... 274000 89.825 -0.750 90.575 ... ... 0
0 ... 2.375 0.013 ... ... 276000 91.825 -0.750 92.575 ... ... 0
4 ... 2.325 0.013 ... ... 278000 93.825 -0.750 94.575 ... ... 0
1 ... 2.275 0.013 ... ... 280000 95.825 -0.750 96.575 ... ... 0
0 ... 2.250 0.013 ... ... 282000 97.825 -0.750 98.575 ... ... 0
0 ... 2.200 0.013 ... ... 284000 99.825 -0.750 100.575 ... ... 0
0 ... 2.150 0.013 ... ... 286000 101.825 -0.750 102.575 ... ... 0
0 ... 2.100 0.013 ... ... 288000 103.825 -0.750 104.575 ... ... 0
0 ... 2.075 0.013 ... ... 290000 105.825 -0.750 106.575 ... ... 0
0 ... 2.025 0.013 ... ... 292000 107.825 -0.750 108.575 ... ... 0
0 ... 1.975 0.013 ... ... 294000 109.825 -0.750 110.575 ... ... 0
0 ... 1.950 0.013 ... ... 296000 111.825 -0.750 112.575 ... ... 0
0 ... 1.900 0.013 ... ... 298000 113.825 -0.750 114.575 ... ... 0
0 ... 1.875 0.013 ... ... 300000 115.825 -0.750 116.575 ... ... 0
0 ... 1.825 0.013 ... ... 302000 117.825 -0.750 118.575 ... ... 0
0 ... 1.800 0.013 ... ... 304000 119.825 -0.750 120.575 ... ... 0
0 ... 1.750 0.013 ... ... 306000 121.825 -0.750 122.575 ... ... 0
0 ... 1.725 0.013 ... ... 308000 123.825 -0.750 124.575 ... ... 0
0 ... 1.675 0.013 ... ... 310000 125.825 -0.750 126.575 ... ... 0
0 ... 1.650 0.013 ... ... 312000 127.825 -0.750 128.575 ... ... 0
0 ... 1.625 0.013 ... ... 314000 129.825 -0.750 130.575 ... ... 0
0 ... 1.600 0.013 ... ... 316000 131.825 -0.750 132.575 ... ... 0
0 ... 1.575 0.013 ... ... 318000 133.825 -0.750 134.575 ... ... 0
0 ... 1.550 0.013 ... ... 320000 135.825 -0.750 136.575 ... ... 0
0 ... 1.525 0.013 ... ... 322000 137.825 -0.750 138.575 ... ... 0
0 ... 1.500 0.013 ... ... 324000 139.825 -0.750 140.575 ... ... 0
0 ... 1.475 0.013 ... ... 326000 141.825 -0.750 142.575 ... ... 0
0 ... 1.450 0.013 ... ... 328000 143.825 -0.750 144.575 ... ... 0
0 ... 1.425 0.013 ... ... 330000 145.825 -0.750 146.575 ... ... 0
0 ... 1.400 0.013 ... ... 332000 147.825 -0.750 148.575 ... ... 0
0 ... 1.375 0.013 ... ... 334000 149.825 -0.750 150.575 ... ... 0
0 ... 1.375 0.013 ... ... 336000 151.825 -0.750 152.575 ... ... 0
0 ... 1.350 0.013 ... ... 338000 153.825 -0.750 154.575 ... ... 0
0 ... 1.325 0.013 ... ... 340000 155.825 -0.750 156.575 ... ... 0
0 ... 1.325 0.013 ... ... 342000 157.825 -0.750 158.575 ... ... 0
0 ... 1.300 0.013 ... ... 344000 159.825 -0.750 160.575 ... ... 0
0 ... 1.300 0.013 ... ... 346000 161.825 -0.750 162.575 ... ... 0
0 ... 1.275 0.013 ... ... 348000 163.825 -0.750 164.575 ... ... 0
0 ... 1.275 0.013 ... ... 350000 165.825 -0.750 166.575 ... ... 0
0 ... 1.250 0.013 ... ... 352000 167.825 -0.750 168.575 ... ... 0
0 ... 1.250 0.013 ... ... 354000 169.825 -0.750 170.575 ... ... 0
0 ... 1.250 0.013 ... ... 356000 171.825 -0.750 172.575 ... ... 0
0 ... 1.250 0.013 ... ... 358000 173.825 -0.750 174.575 ... ... 0
0 ... 1.250 0.013 ... ... 360000 175.825 -0.750 176.575 ... ... 0
0 ... 1.250 0.013 ... ... 362000 177.825 -0.750 178.575 ... ... 0
0 ... 1.225 0.013 ... ... 364000 179.825 -0.750 180.575 ... ... 0
0 ... 1.225 0.013 ... ... 366000 181.825 -0.750 182.575 ... ... 0
0 ... 1.225 0.013 ... ... 368000 183.825 -0.750 184.575 ... ... 0
0 ... 1.225 0.013 ... ... 370000 185.825 -0.750 186.575 ... ... 0
0 ... 1.225 0.013 ... ... 372000 187.825 -0.750 188.575 ... ... 0
0 ... 1.225 0.013 ... ... 374000 189.825 -0.750 190.575 ... ... 0
0 ... 1.225 0.013 ... ... 376000 191.825 -0.750 192.575 ... ... 0
0 ... 1.225 0.013 ... ... 378000 193.825 -0.750 194.575 ... ... 0
0 ... 1.225 0.013 ... ... 380000 195.825 -0.750 196.575 ... ... 0
0 ... 1.225 0.013 ... ... 382000 197.825 -0.750 198.575 ... ... 0
0 ... 1.225 0.013 ... ... 384000 199.825 -0.750 200.575 ... ... 0
0 ... 1.225 0.013 ... ... 386000 201.825 -0.750 202.575 ... ... 0
0 ... 1.225 0.013 ... ... 388000 203.825 -0.750 204.575 ... ... 0
0 ... 1.225 0.013 ... ... 390000 205.825 -0.750 206.575 ... ... 0
0 ... 1.225 0.013 ... ... 392000 207.825 -0.750 208.575 ... ... 0
0 ... 1.225 0.013 ... ... 394000 209.825 -0.750 210.575 ... ... 0
0 ... 1.225 0.013 ... ... 396000 211.825 -0.750 212.575 ... ... 0
0 ... 1.225 0.013 ... ... 398000 213.825 -0.750 214.575 ... ... 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.