DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 183
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 100.975 -1.975 99 84000 0.013 0 0.013 ... ... 0
0 ... ... 98.975 -1.975 97 86000 0.013 0 0.013 ... ... 0
0 ... ... 96.975 -1.975 95 88000 0.013 0 0.013 ... ... 0
0 ... ... 94.975 -1.975 93 90000 0.013 0 0.013 ... ... 0
0 ... ... 92.975 -1.975 91 92000 0.013 0 0.013 ... ... 0
0 ... ... 90.975 -1.975 89 94000 0.013 0 0.013 ... ... 0
0 ... ... 88.975 -1.975 87 96000 0.013 0 0.013 ... ... 0
0 ... ... 86.975 -1.975 85 98000 0.013 0 0.013 ... ... 0
0 ... ... 84.975 -1.975 83 100000 0.013 0 0.013 ... ... 0
0 ... ... 82.975 -1.975 81 102000 0.013 0 0.013 ... ... 0
0 ... ... 80.975 -1.975 79 104000 0.013 0 0.013 ... ... 0
0 ... ... 78.975 -1.975 77 106000 0.013 0 0.013 ... ... 0
0 ... ... 76.975 -1.975 75 108000 0.013 0 0.013 ... ... 0
0 ... ... 74.975 -1.975 73 110000 0.013 0 0.013 ... ... 0
0 ... ... 72.975 -1.975 71 112000 0.013 0 0.013 ... ... 0
0 ... ... 70.975 -1.975 69 114000 0.013 0 0.013 ... ... 0
0 ... ... 68.975 -1.975 67 116000 0.025 0 0.025 ... ... 0
0 ... ... 66.975 -1.975 65 118000 0.025 0 0.025 ... ... 0
0 ... ... 64.975 -1.975 63 120000 0.025 0 0.025 ... ... 0
0 ... ... 62.975 -1.975 61 122000 0.050 0 0.050 ... ... 0
0 ... ... 60.975 -1.975 59 124000 0.075 0.025 0.050 ... ... 0
0 ... ... 58.975 -1.975 57 126000 0.100 0.025 0.075 ... ... 0
0 ... ... 56.975 -1.975 55 128000 0.125 0.025 0.100 ... ... 0
0 ... ... 54.975 -1.975 53 130000 0.150 0.025 0.125 ... ... 0
0 ... ... 52.975 -1.975 51 132000 0.200 0.025 0.175 ... ... 0
0 ... ... 50.975 -1.975 49 134000 0.250 0.025 0.225 ... ... 0
0 ... ... 48.975 -1.950 47.025 136000 0.325 0.050 0.275 ... ... 0
0 ... ... 47 -1.925 45.075 138000 0.425 0.075 0.350 ... ... 0
0 ... ... 45.050 -1.900 43.150 140000 0.525 0.075 0.450 ... ... 0
0 ... ... 43.150 -1.900 41.250 142000 0.650 0.100 0.550 ... ... 0
0 ... ... 41.250 -1.850 39.400 144000 0.800 0.125 0.675 ... ... 20
0 ... ... 39.400 -1.850 37.550 146000 0.975 0.150 0.825 ... ... 0
0 ... ... 37.550 -1.800 35.750 148000 1.175 0.175 1 ... ... 0
0 ... ... 35.775 -1.775 34 150000 1.400 0.200 1.200 ... ... 0
0 ... ... 34 -1.725 32.275 152000 1.650 0.200 1.450 ... ... 0
0 ... ... 32.275 -1.700 30.575 154000 1.950 0.250 1.700 ... ... 0
0 ... ... 30.600 -1.675 28.925 156000 2.300 0.275 2.025 ... ... 0
0 ... ... 28.975 -1.650 27.325 158000 2.675 0.325 2.350 ... ... 0
0 ... ... 27.375 -1.600 25.775 160000 3.100 0.350 2.750 ... ... 0
0 ... ... 25.825 -1.550 24.275 162000 3.575 0.400 3.175 ... ... 0
0 ... ... 24.325 -1.500 22.825 164000 4.100 0.450 3.650 ... ... 0
0 ... ... 22.850 -1.450 21.400 166000 4.650 0.475 4.175 ... ... 10
0 ... ... 21.450 -1.400 20.050 168000 5.275 0.550 4.725 ... ... 0
0 ... ... 20.100 -1.350 18.750 170000 5.950 0.600 5.350 ... ... 0
0 ... ... 18.800 -1.300 17.500 172000 6.675 0.650 6.025 ... ... 1
0 ... ... 17.575 -1.275 16.300 174000 7.450 0.700 6.750 ... ... 0
0 ... ... 16.375 -1.200 15.175 176000 8.275 0.750 7.525 ... ... 29
0 ... ... 15.325 -1.150 14.175 178000 9.250 0.800 8.450 ... ... 0
0 ... ... 14.325 -1.100 13.225 180000 10.275 0.850 9.425 ... ... 28
0 ... ... 13.375 -1.050 12.325 182000 11.350 0.900 10.450 ... ... 0
0 ... ... 12.475 -1 11.475 184000 12.475 0.950 11.525 ... ... 2
0 ... ... 11.625 -0.950 10.675 186000 13.625 1 12.625 ... ... 25
0 ... ... 10.800 -0.900 9.900 188000 14.825 1.050 13.775 ... ... 0
0 ... ... 10.025 -0.850 9.175 190000 16.075 1.100 14.975 ... ... 0
0 ... ... 9.300 -0.800 8.500 192000 17.350 1.150 16.200 ... ... 50
1 ... ... 8.600 -0.750 7.850 194000 18.675 1.175 17.500 ... ... 10
3 ... ... 7.950 -0.700 7.250 196000 20.050 1.250 18.800 ... ... 0
1 ... ... 7.350 -0.675 6.675 198000 21.450 1.275 20.175 ... ... 10
13 ... ... 6.800 -0.625 6.175 200000 22.925 1.325 21.600 ... ... 51
0 ... ... 6.275 -0.575 5.700 202000 24.400 1.350 23.050 ... ... 20
27 ... ... 5.800 -0.550 5.250 204000 25.950 1.400 24.550 ... ... 5
25 ... ... 5.350 -0.500 4.850 206000 27.500 1.425 26.075 ... ... 30
0 ... ... 4.950 -0.500 4.450 208000 29.100 1.475 27.625 ... ... 19
0 ... ... 4.550 -0.450 4.100 210000 30.725 1.500 29.225 ... ... 19
60 ... ... 4.200 -0.425 3.775 212000 32.375 1.550 30.825 ... ... 85
0 ... ... 3.875 -0.400 3.475 214000 34.050 1.575 32.475 ... ... 7
0 ... ... 3.550 -0.350 3.200 216000 35.725 1.575 34.150 ... ... 0
0 ... ... 3.275 -0.350 2.925 218000 37.450 1.600 35.850 ... ... 2
35 ... ... 3 -0.325 2.675 220000 39.200 1.650 37.550 ... ... 50
0 ... ... 2.750 -0.300 2.450 222000 40.950 1.675 39.275 ... ... 0
20 ... ... 2.525 -0.275 2.250 224000 42.725 1.675 41.050 ... ... 10
30 ... ... 2.325 -0.275 2.050 226000 44.525 1.725 42.800 ... ... 35
10 ... ... 2.125 -0.250 1.875 228000 46.325 1.725 44.600 ... ... 0
91 ... ... 1.925 -0.200 1.725 230000 48.150 1.750 46.400 ... ... 3
25 ... ... 1.775 -0.200 1.575 232000 50 1.775 48.225 ... ... 0
22 ... ... 1.600 -0.175 1.425 234000 51.850 1.775 50.075 ... ... 1
0 ... ... 1.475 -0.175 1.300 236000 53.725 1.800 51.925 ... ... 0
24 ... ... 1.325 -0.150 1.175 238000 55.600 1.825 53.775 ... ... 0
83 ... ... 1.200 -0.125 1.075 240000 57.500 1.850 55.650 ... ... 3
0 ... ... 1.100 -0.125 0.975 242000 59.400 1.850 57.550 ... ... 0
10 ... ... 1 -0.125 0.875 244000 61.300 1.850 59.450 ... ... 30
20 ... ... 0.900 -0.125 0.775 246000 63.225 1.875 61.350 ... ... 0
1 ... ... 0.800 -0.100 0.700 248000 65.175 1.900 63.275 ... ... 0
45 ... ... 0.725 -0.075 0.650 250000 67.125 1.925 65.200 ... ... 25
19 ... ... 0.650 -0.075 0.575 252000 69.075 1.925 67.150 ... ... 27
0 ... ... 0.600 -0.075 0.525 254000 71.050 1.950 69.100 ... ... 0
1 ... ... 0.525 -0.050 0.475 256000 73.025 1.950 71.075 ... ... 0
0 ... ... 0.475 -0.050 0.425 258000 75 1.950 73.050 ... ... 4
30 ... ... 0.425 -0.050 0.375 260000 77 1.975 75.025 ... ... 10
0 ... ... 0.375 -0.050 0.325 262000 79 1.975 77.025 ... ... 0
25 ... ... 0.350 -0.050 0.300 264000 81 1.975 79.025 ... ... 0
8 ... ... 0.300 -0.025 0.275 266000 83 1.975 81.025 ... ... 0
0 ... ... 0.275 -0.025 0.250 268000 85 1.975 83.025 ... ... 0
2 ... ... 0.250 -0.025 0.225 270000 87 1.975 85.025 ... ... 0
2 ... ... 0.225 -0.025 0.200 272000 89 1.975 87.025 ... ... 0
0 ... ... 0.200 -0.025 0.175 274000 91 1.975 89.025 ... ... 0
0 ... ... 0.175 -0.025 0.150 276000 93 1.975 91.025 ... ... 0
4 ... ... 0.150 0 0.150 278000 95 1.975 93.025 ... ... 0
1 ... ... 0.150 -0.025 0.125 280000 97 1.975 95.025 ... ... 0
0 ... ... 0.125 -0.025 0.100 282000 99 1.975 97.025 ... ... 0
0 ... ... 0.125 -0.025 0.100 284000 101 1.975 99.025 ... ... 0
0 ... ... 0.100 -0.025 0.075 286000 103 1.975 101.025 ... ... 0
0 ... ... 0.100 -0.025 0.075 288000 105 1.975 103.025 ... ... 0
0 ... ... 0.075 0 0.075 290000 107 1.975 105.025 ... ... 0
0 ... ... 0.075 -0.025 0.050 292000 109 1.975 107.025 ... ... 0
0 ... ... 0.075 -0.025 0.050 294000 111 1.975 109.025 ... ... 0
0 ... ... 0.050 0 0.050 296000 113 1.975 111.025 ... ... 0
0 ... ... 0.050 0 0.050 298000 115 1.975 113.025 ... ... 0
0 ... ... 0.050 0 0.050 300000 117 1.975 115.025 ... ... 0
0 ... ... 0.050 -0.025 0.025 302000 119 1.975 117.025 ... ... 0
0 ... ... 0.025 0 0.025 304000 121 1.975 119.025 ... ... 0
0 ... ... 0.025 0 0.025 306000 123 1.975 121.025 ... ... 0
0 ... ... 0.025 0 0.025 308000 125 1.975 123.025 ... ... 0
0 ... ... 0.025 0 0.025 310000 127 1.975 125.025 ... ... 0
0 ... ... 0.025 0 0.025 312000 129 1.975 127.025 ... ... 0
0 ... ... 0.025 0 0.025 314000 131 1.975 129.025 ... ... 0
0 ... ... 0.025 0 0.025 316000 133 1.975 131.025 ... ... 0
0 ... ... 0.025 0 0.025 318000 135 1.975 133.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 320000 137 1.975 135.025 ... ... 0
0 ... ... 0.025 -0.013 0.013 322000 139 1.975 137.025 ... ... 0
0 ... ... 0.013 0 0.013 324000 141 1.975 139.025 ... ... 0
0 ... ... 0.013 0 0.013 326000 143 1.975 141.025 ... ... 0
0 ... ... 0.013 0 0.013 328000 145 1.975 143.025 ... ... 0
0 ... ... 0.013 0 0.013 330000 147 1.975 145.025 ... ... 0
0 ... ... 0.013 0 0.013 332000 149 1.975 147.025 ... ... 0
0 ... ... 0.013 0 0.013 334000 151 1.975 149.025 ... ... 0
0 ... ... 0.013 0 0.013 336000 153 1.975 151.025 ... ... 0
0 ... ... 0.013 0 0.013 338000 155 1.975 153.025 ... ... 0
0 ... ... 0.013 0 0.013 340000 157 1.975 155.025 ... ... 0
0 ... ... 0.013 0 0.013 342000 159 1.975 157.025 ... ... 0
0 ... ... 0.013 0 0.013 344000 161 1.975 159.025 ... ... 0
0 ... ... 0.013 0 0.013 346000 163 1.975 161.025 ... ... 0
0 ... ... 0.013 0 0.013 348000 165 1.975 163.025 ... ... 0
0 ... ... 0.013 0 0.013 350000 167 1.975 165.025 ... ... 0
0 ... ... 0.013 0 0.013 352000 169 1.975 167.025 ... ... 0
0 ... ... 0.013 0 0.013 354000 171 1.975 169.025 ... ... 0
0 ... ... 0.013 0 0.013 356000 173 1.975 171.025 ... ... 0
0 ... ... 0.013 0 0.013 358000 175 1.975 173.025 ... ... 0
0 ... ... 0.013 0 0.013 360000 177 1.975 175.025 ... ... 0
0 ... ... 0.013 0 0.013 362000 179 1.975 177.025 ... ... 0
0 ... ... 0.013 0 0.013 364000 181 1.975 179.025 ... ... 0
0 ... ... 0.013 0 0.013 366000 183 1.975 181.025 ... ... 0
0 ... ... 0.013 0 0.013 368000 185 1.975 183.025 ... ... 0
0 ... ... 0.013 0 0.013 370000 187 1.975 185.025 ... ... 0
0 ... ... 0.013 0 0.013 372000 189 1.975 187.025 ... ... 0
0 ... ... 0.013 0 0.013 374000 191 1.975 189.025 ... ... 0
0 ... ... 0.013 0 0.013 376000 193 1.975 191.025 ... ... 0
0 ... ... 0.013 0 0.013 378000 195 1.975 193.025 ... ... 0
0 ... ... 0.013 0 0.013 380000 197 1.975 195.025 ... ... 0
0 ... ... 0.013 0 0.013 382000 199 1.975 197.025 ... ... 0
0 ... ... 0.013 0 0.013 384000 201 1.975 199.025 ... ... 0
0 ... ... 0.013 0 0.013 386000 203 1.975 201.025 ... ... 0
0 ... ... 0.013 0 0.013 388000 205 1.975 203.025 ... ... 0
0 ... ... 0.013 0 0.013 390000 207 1.975 205.025 ... ... 0
0 ... ... 0.013 0 0.013 392000 209 1.975 207.025 ... ... 0
0 ... ... 0.013 0 0.013 394000 211 1.975 209.025 ... ... 0
0 ... ... 0.013 0 0.013 396000 213 1.975 211.025 ... ... 0
0 ... ... 0.013 0 0.013 398000 215 1.975 213.025 ... ... 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.