DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 181.575
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 ... ... 101.275 0.300 101.575 80000 0.013 0 0.013 ... ... 0
0 ... ... 99.275 0.300 99.575 82000 0.013 0 0.013 ... ... 0
0 ... ... 97.275 0.300 97.575 84000 0.013 0 0.013 ... ... 0
0 ... ... 95.275 0.300 95.575 86000 0.013 0 0.013 ... ... 0
0 ... ... 93.275 0.300 93.575 88000 0.013 0 0.013 ... ... 0
0 ... ... 91.275 0.300 91.575 90000 0.013 0 0.013 ... ... 0
0 ... ... 89.275 0.300 89.575 92000 0.013 0 0.013 ... ... 0
0 ... ... 87.275 0.300 87.575 94000 0.013 0 0.013 ... ... 0
0 ... ... 85.275 0.300 85.575 96000 0.013 0 0.013 ... ... 0
0 ... ... 83.275 0.300 83.575 98000 0.013 0 0.013 ... ... 0
0 ... ... 81.275 0.300 81.575 100000 0.013 0 0.013 ... ... 0
0 ... ... 79.275 0.300 79.575 102000 0.013 0 0.013 ... ... 0
0 ... ... 77.275 0.300 77.575 104000 0.013 0 0.013 ... ... 0
0 ... ... 75.275 0.300 75.575 106000 0.013 0 0.013 ... ... 0
0 ... ... 73.275 0.300 73.575 108000 0.013 0 0.013 ... ... 0
0 ... ... 71.275 0.300 71.575 110000 0.013 0 0.013 ... ... 0
0 ... ... 69.275 0.300 69.575 112000 0.013 0 0.013 ... ... 0
0 ... ... 67.275 0.300 67.575 114000 0.013 0 0.013 ... ... 0
0 ... ... 65.275 0.300 65.575 116000 0.013 0 0.013 ... ... 0
0 ... ... 63.275 0.300 63.575 118000 0.013 0 0.013 ... ... 0
0 ... ... 61.275 0.300 61.575 120000 0.025 0 0.025 ... ... 0
0 ... ... 59.275 0.300 59.575 122000 0.025 0 0.025 ... ... 0
0 ... ... 57.275 0.300 57.575 124000 0.025 0 0.025 ... ... 0
0 ... ... 55.275 0.300 55.575 126000 0.050 0 0.050 ... ... 0
0 ... ... 53.275 0.300 53.575 128000 0.075 0 0.075 ... ... 0
0 ... ... 51.275 0.300 51.575 130000 0.100 0 0.100 ... ... 0
0 ... ... 49.275 0.300 49.575 132000 0.125 0 0.125 ... ... 0
0 ... ... 47.275 0.300 47.575 134000 0.175 0 0.175 ... ... 0
0 ... ... 45.275 0.300 45.575 136000 0.225 0 0.225 ... ... 0
0 ... ... 43.325 0.275 43.600 138000 0.275 -0.025 0.300 ... ... 0
0 ... ... 41.375 0.300 41.675 140000 0.375 0 0.375 ... ... 0
0 ... ... 39.450 0.300 39.750 142000 0.475 0 0.475 ... ... 0
0 ... ... 37.575 0.275 37.850 144000 0.575 -0.025 0.600 ... ... 20
0 ... ... 35.725 0.275 36 146000 0.725 -0.025 0.750 ... ... 0
0 ... ... 33.900 0.275 34.175 148000 0.900 -0.025 0.925 ... ... 0
0 ... ... 32.100 0.275 32.375 150000 1.100 -0.050 1.150 ... ... 0
0 ... ... 30.350 0.275 30.625 152000 1.350 -0.025 1.375 ... ... 0
0 ... ... 28.650 0.250 28.900 154000 1.625 -0.050 1.675 ... ... 0
0 ... ... 26.975 0.250 27.225 156000 1.925 -0.075 2 ... ... 0
0 ... ... 25.350 0.250 25.600 158000 2.300 -0.050 2.350 ... ... 0
0 ... ... 23.800 0.225 24.025 160000 2.700 -0.075 2.775 ... ... 0
0 ... ... 22.275 0.225 22.500 162000 3.150 -0.075 3.225 ... ... 0
0 ... ... 20.800 0.225 21.025 164000 3.650 -0.075 3.725 ... ... 0
0 ... ... 19.400 0.200 19.600 166000 4.200 -0.100 4.300 ... ... 10
0 ... ... 18.025 0.200 18.225 168000 4.825 -0.100 4.925 ... ... 0
0 ... ... 16.750 0.175 16.925 170000 5.500 -0.100 5.600 ... ... 13
0 ... ... 15.500 0.175 15.675 172000 6.225 -0.125 6.350 ... ... 1
0 ... ... 14.325 0.175 14.500 174000 7 -0.150 7.150 ... ... 0
0 ... ... 13.200 0.150 13.350 176000 7.850 -0.150 8 ... ... 45
0 ... ... 12.150 0.150 12.300 178000 8.775 -0.150 8.925 ... ... 0
0 ... ... 11.150 0.150 11.300 180000 9.725 -0.175 9.900 ... ... 28
0 ... ... 10.225 0.125 10.350 182000 10.775 -0.150 10.925 ... ... 0
0 ... ... 9.350 0.100 9.450 184000 11.850 -0.175 12.025 ... ... 0
0 ... ... 8.525 0.100 8.625 186000 13 -0.175 13.175 ... ... 25
0 ... ... 7.750 0.100 7.850 188000 14.200 -0.200 14.400 ... ... 0
13 ... ... 7.050 0.075 7.125 190000 15.450 -0.200 15.650 ... ... 0
45 ... ... 6.375 0.075 6.450 192000 16.750 -0.225 16.975 ... ... 50
1 ... ... 5.775 0.075 5.850 194000 18.100 -0.225 18.325 ... ... 10
0 ... ... 5.200 0.075 5.275 196000 19.525 -0.225 19.750 ... ... 0
0 ... ... 4.675 0.075 4.750 198000 20.975 -0.225 21.200 ... ... 10
13 ... ... 4.225 0.050 4.275 200000 22.475 -0.225 22.700 ... ... 51
0 ... ... 3.800 0.050 3.850 202000 24.025 -0.250 24.275 ... ... 20
0 ... ... 3.400 0.050 3.450 204000 25.625 -0.250 25.875 ... ... 5
25 ... ... 3.075 0.025 3.100 206000 27.250 -0.250 27.500 ... ... 32
0 ... ... 2.775 0.025 2.800 208000 28.925 -0.250 29.175 ... ... 19
0 ... ... 2.500 0.025 2.525 210000 30.625 -0.275 30.900 ... ... 23
60 ... ... 2.250 0.025 2.275 212000 32.375 -0.250 32.625 ... ... 81
0 ... ... 2.025 0.025 2.050 214000 34.125 -0.275 34.400 ... ... 7
0 ... ... 1.825 0.025 1.850 216000 35.900 -0.275 36.175 ... ... 5
5 ... ... 1.650 0.025 1.675 218000 37.725 -0.275 38 ... ... 2
35 ... ... 1.500 0 1.500 220000 39.550 -0.275 39.825 ... ... 50
0 ... ... 1.350 0 1.350 222000 41.400 -0.275 41.675 ... ... 2
14 ... ... 1.225 0 1.225 224000 43.250 -0.275 43.525 ... ... 10
30 ... ... 1.075 0.025 1.100 226000 45.125 -0.275 45.400 ... ... 35
14 ... ... 0.975 0 0.975 228000 47 -0.275 47.275 ... ... 0
91 ... ... 0.875 0 0.875 230000 48.875 -0.300 49.175 ... ... 3
10 ... ... 0.775 0 0.775 232000 50.800 -0.275 51.075 ... ... 0
22 ... ... 0.675 0 0.675 234000 52.700 -0.300 53 ... ... 1
0 ... ... 0.600 0 0.600 236000 54.625 -0.300 54.925 ... ... 0
24 ... ... 0.525 0 0.525 238000 56.575 -0.300 56.875 ... ... 0
18 ... ... 0.475 0 0.475 240000 58.525 -0.300 58.825 ... ... 5
0 ... ... 0.400 0 0.400 242000 60.475 -0.300 60.775 ... ... 0
10 ... ... 0.350 0 0.350 244000 62.450 -0.300 62.750 ... ... 30
122 ... ... 0.300 0.025 0.325 246000 64.425 -0.300 64.725 ... ... 0
8 ... ... 0.275 0 0.275 248000 66.425 -0.300 66.725 ... ... 23
35 ... ... 0.225 0.025 0.250 250000 68.425 -0.300 68.725 ... ... 24
20 ... ... 0.200 0 0.200 252000 70.425 -0.300 70.725 ... ... 2
10 ... ... 0.175 0 0.175 254000 72.425 -0.300 72.725 ... ... 0
3 ... ... 0.150 0 0.150 256000 74.425 -0.300 74.725 ... ... 0
0 ... ... 0.125 0 0.125 258000 76.425 -0.300 76.725 ... ... 7
30 ... ... 0.125 0 0.125 260000 78.425 -0.300 78.725 ... ... 13
0 ... ... 0.100 0 0.100 262000 80.425 -0.300 80.725 ... ... 0
27 ... ... 0.100 0 0.100 264000 82.425 -0.300 82.725 ... ... 0
7 ... ... 0.075 0 0.075 266000 84.425 -0.300 84.725 ... ... 0
0 ... ... 0.075 0 0.075 268000 86.425 -0.300 86.725 ... ... 0
2 ... ... 0.050 0 0.050 270000 88.425 -0.300 88.725 ... ... 0
2 ... ... 0.050 0 0.050 272000 90.425 -0.300 90.725 ... ... 0
0 ... ... 0.050 0 0.050 274000 92.425 -0.300 92.725 ... ... 0
0 ... ... 0.050 0 0.050 276000 94.425 -0.300 94.725 ... ... 0
4 ... ... 0.025 0 0.025 278000 96.425 -0.300 96.725 ... ... 0
1 ... ... 0.025 0 0.025 280000 98.425 -0.300 98.725 ... ... 0
0 ... ... 0.025 0 0.025 282000 100.425 -0.300 100.725 ... ... 0
0 ... ... 0.025 0 0.025 284000 102.425 -0.300 102.725 ... ... 0
0 ... ... 0.025 0 0.025 286000 104.425 -0.300 104.725 ... ... 0
0 ... ... 0.025 0 0.025 288000 106.425 -0.300 106.725 ... ... 0
0 ... ... 0.025 0 0.025 290000 108.425 -0.300 108.725 ... ... 0
0 ... ... 0.013 0 0.013 292000 110.425 -0.300 110.725 ... ... 0
0 ... ... 0.013 0 0.013 294000 112.425 -0.300 112.725 ... ... 0
0 ... ... 0.013 0 0.013 296000 114.425 -0.300 114.725 ... ... 0
0 ... ... 0.013 0 0.013 298000 116.425 -0.300 116.725 ... ... 0
0 ... ... 0.013 0 0.013 300000 118.425 -0.300 118.725 ... ... 0
0 ... ... 0.013 0 0.013 302000 120.425 -0.300 120.725 ... ... 0
0 ... ... 0.013 0 0.013 304000 122.425 -0.300 122.725 ... ... 0
0 ... ... 0.013 0 0.013 306000 124.425 -0.300 124.725 ... ... 0
0 ... ... 0.013 0 0.013 308000 126.425 -0.300 126.725 ... ... 0
0 ... ... 0.013 0 0.013 310000 128.425 -0.300 128.725 ... ... 0
0 ... ... 0.013 0 0.013 312000 130.425 -0.300 130.725 ... ... 0
0 ... ... 0.013 0 0.013 314000 132.425 -0.300 132.725 ... ... 0
0 ... ... 0.013 0 0.013 316000 134.425 -0.300 134.725 ... ... 0
0 ... ... 0.013 0 0.013 318000 136.425 -0.300 136.725 ... ... 0
0 ... ... 0.013 0 0.013 320000 138.425 -0.300 138.725 ... ... 0
0 ... ... 0.013 0 0.013 322000 140.425 -0.300 140.725 ... ... 0
0 ... ... 0.013 0 0.013 324000 142.425 -0.300 142.725 ... ... 0
0 ... ... 0.013 0 0.013 326000 144.425 -0.300 144.725 ... ... 0
0 ... ... 0.013 0 0.013 328000 146.425 -0.300 146.725 ... ... 0
0 ... ... 0.013 0 0.013 330000 148.425 -0.300 148.725 ... ... 0
0 ... ... 0.013 0 0.013 332000 150.425 -0.300 150.725 ... ... 0
0 ... ... 0.013 0 0.013 334000 152.425 -0.300 152.725 ... ... 0
0 ... ... 0.013 0 0.013 336000 154.425 -0.300 154.725 ... ... 0
0 ... ... 0.013 0 0.013 338000 156.425 -0.300 156.725 ... ... 0
0 ... ... 0.013 0 0.013 340000 158.425 -0.300 158.725 ... ... 0
0 ... ... 0.013 0 0.013 342000 160.425 -0.300 160.725 ... ... 0
0 ... ... 0.013 0 0.013 344000 162.425 -0.300 162.725 ... ... 0
0 ... ... 0.013 0 0.013 346000 164.425 -0.300 164.725 ... ... 0
0 ... ... 0.013 0 0.013 348000 166.425 -0.300 166.725 ... ... 0
0 ... ... 0.013 0 0.013 350000 168.425 -0.300 168.725 ... ... 0
0 ... ... 0.013 0 0.013 352000 170.425 -0.300 170.725 ... ... 0
0 ... ... 0.013 0 0.013 354000 172.425 -0.300 172.725 ... ... 0
0 ... ... 0.013 0 0.013 356000 174.425 -0.300 174.725 ... ... 0
0 ... ... 0.013 0 0.013 358000 176.425 -0.300 176.725 ... ... 0
0 ... ... 0.013 0 0.013 360000 178.425 -0.300 178.725 ... ... 0
0 ... ... 0.013 0 0.013 362000 180.425 -0.300 180.725 ... ... 0
0 ... ... 0.013 0 0.013 364000 182.425 -0.300 182.725 ... ... 0
0 ... ... 0.013 0 0.013 366000 184.425 -0.300 184.725 ... ... 0
0 ... ... 0.013 0 0.013 368000 186.425 -0.300 186.725 ... ... 0
0 ... ... 0.013 0 0.013 370000 188.425 -0.300 188.725 ... ... 0
0 ... ... 0.013 0 0.013 372000 190.425 -0.300 190.725 ... ... 0
0 ... ... 0.013 0 0.013 374000 192.425 -0.300 192.725 ... ... 0
0 ... ... 0.013 0 0.013 376000 194.425 -0.300 194.725 ... ... 0
0 ... ... 0.013 0 0.013 378000 196.425 -0.300 196.725 ... ... 0
0 ... ... 0.013 0 0.013 380000 198.425 -0.300 198.725 ... ... 0
0 ... ... 0.013 0 0.013 382000 200.425 -0.300 200.725 ... ... 0
0 ... ... 0.013 0 0.013 384000 202.425 -0.300 202.725 ... ... 0
0 ... ... 0.013 0 0.013 386000 204.425 -0.300 204.725 ... ... 0
0 ... ... 0.013 0 0.013 388000 206.425 -0.300 206.725 ... ... 0
0 ... ... 0.013 0 0.013 390000 208.425 -0.300 208.725 ... ... 0
0 ... ... 0.013 0 0.013 392000 210.425 -0.300 210.725 ... ... 0
0 ... ... 0.013 0 0.013 394000 212.425 -0.300 212.725 ... ... 0
0 ... ... 0.013 0 0.013 396000 214.425 -0.300 214.725 ... ... 0
0 ... ... 0.013 0 0.013 398000 216.425 -0.300 216.725 ... ... 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.