DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 182.225
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 ... ... 100 2.225 102.225 80000 0.013 0 0.013 ... ... 0
0 ... ... 98 2.225 100.225 82000 0.013 0 0.013 ... ... 0
0 ... ... 96 2.225 98.225 84000 0.013 0 0.013 ... ... 0
0 ... ... 94 2.225 96.225 86000 0.013 0 0.013 ... ... 0
0 ... ... 92 2.225 94.225 88000 0.013 0 0.013 ... ... 0
0 ... ... 90 2.225 92.225 90000 0.013 0 0.013 ... ... 0
0 ... ... 88 2.225 90.225 92000 0.013 0 0.013 ... ... 0
0 ... ... 86 2.225 88.225 94000 0.013 0 0.013 ... ... 0
0 ... ... 84 2.225 86.225 96000 0.013 0 0.013 ... ... 0
0 ... ... 82 2.225 84.225 98000 0.013 0 0.013 ... ... 0
0 ... ... 80 2.225 82.225 100000 0.013 0 0.013 ... ... 0
0 ... ... 78 2.225 80.225 102000 0.013 0 0.013 ... ... 0
0 ... ... 76 2.225 78.225 104000 0.013 0 0.013 ... ... 0
0 ... ... 74 2.225 76.225 106000 0.013 0 0.013 ... ... 0
0 ... ... 72 2.225 74.225 108000 0.013 0 0.013 ... ... 0
0 ... ... 70 2.225 72.225 110000 0.013 0 0.013 ... ... 0
0 ... ... 68 2.225 70.225 112000 0.013 0 0.013 ... ... 0
0 ... ... 66 2.225 68.225 114000 0.013 0 0.013 ... ... 0
0 ... ... 64 2.225 66.225 116000 0.013 0 0.013 ... ... 0
0 ... ... 62 2.225 64.225 118000 0.025 0 0.025 ... ... 0
0 ... ... 60 2.225 62.225 120000 0.025 0 0.025 ... ... 0
0 ... ... 58 2.225 60.225 122000 0.025 0 0.025 ... ... 0
0 ... ... 56 2.225 58.225 124000 0.050 0 0.050 ... ... 0
0 ... ... 54 2.225 56.225 126000 0.050 -0.025 0.075 ... ... 0
0 ... ... 52 2.225 54.225 128000 0.075 -0.025 0.100 ... ... 0
0 ... ... 50 2.225 52.225 130000 0.100 -0.025 0.125 ... ... 0
0 ... ... 48 2.225 50.225 132000 0.125 -0.050 0.175 ... ... 0
0 ... ... 46 2.225 48.225 134000 0.175 -0.050 0.225 ... ... 0
0 ... ... 44.025 2.200 46.225 136000 0.225 -0.075 0.300 ... ... 0
0 ... ... 42.075 2.200 44.275 138000 0.300 -0.075 0.375 ... ... 0
0 ... ... 40.175 2.150 42.325 140000 0.400 -0.075 0.475 ... ... 0
0 ... ... 38.275 2.125 40.400 142000 0.500 -0.100 0.600 ... ... 0
0 ... ... 36.425 2.100 38.525 144000 0.625 -0.125 0.750 ... ... 20
0 ... ... 34.600 2.050 36.650 146000 0.775 -0.150 0.925 ... ... 0
0 ... ... 32.800 2.025 34.825 148000 0.950 -0.175 1.125 ... ... 0
0 ... ... 31.050 2 33.050 150000 1.150 -0.225 1.375 ... ... 0
0 ... ... 29.325 1.950 31.275 152000 1.375 -0.275 1.650 ... ... 0
0 ... ... 27.650 1.925 29.575 154000 1.650 -0.300 1.950 ... ... 0
0 ... ... 26.025 1.875 27.900 156000 1.975 -0.325 2.300 ... ... 0
0 ... ... 24.450 1.825 26.275 158000 2.325 -0.375 2.700 ... ... 0
0 ... ... 22.925 1.775 24.700 160000 2.725 -0.425 3.150 ... ... 0
0 ... ... 21.425 1.725 23.150 162000 3.175 -0.500 3.675 ... ... 0
0 ... ... 20 1.675 21.675 164000 3.675 -0.550 4.225 ... ... 0
0 ... ... 18.650 1.600 20.250 166000 4.250 -0.575 4.825 ... ... 10
0 ... ... 17.325 1.550 18.875 168000 4.850 -0.650 5.500 ... ... 0
0 ... ... 16.075 1.500 17.575 170000 5.500 -0.725 6.225 ... ... 3
0 ... ... 14.900 1.425 16.325 172000 6.225 -0.775 7 ... ... 1
0 ... ... 13.750 1.375 15.125 174000 7 -0.825 7.825 ... ... 0
0 ... ... 12.675 1.300 13.975 176000 7.850 -0.875 8.725 ... ... 45
0 ... ... 11.675 1.225 12.900 178000 8.725 -0.975 9.700 ... ... 0
0 ... ... 10.700 1.175 11.875 180000 9.675 -1.025 10.700 ... ... 28
0 ... ... 9.800 1.125 10.925 182000 10.700 -1.075 11.775 ... ... 0
0 ... ... 8.975 1.050 10.025 184000 11.775 -1.150 12.925 ... ... 0
0 ... ... 8.175 1 9.175 186000 12.900 -1.200 14.100 ... ... 25
0 ... ... 7.450 0.925 8.375 188000 14.075 -1.275 15.350 ... ... 0
3 ... ... 6.775 0.850 7.625 190000 15.300 -1.350 16.650 ... ... 0
45 ... ... 6.150 0.800 6.950 192000 16.575 -1.400 17.975 ... ... 50
1 ... ... 5.550 0.750 6.300 194000 17.925 -1.450 19.375 ... ... 10
0 ... ... 5.025 0.675 5.700 196000 19.300 -1.500 20.800 ... ... 0
0 ... ... 4.525 0.625 5.150 198000 20.725 -1.575 22.300 ... ... 10
13 ... ... 4.075 0.575 4.650 200000 22.200 -1.625 23.825 ... ... 51
0 ... ... 3.650 0.550 4.200 202000 23.725 -1.650 25.375 ... ... 20
0 ... ... 3.275 0.500 3.775 204000 25.300 -1.700 27 ... ... 5
25 ... ... 2.950 0.450 3.400 206000 26.900 -1.725 28.625 ... ... 32
0 ... ... 2.650 0.400 3.050 208000 28.525 -1.775 30.300 ... ... 19
0 ... ... 2.375 0.375 2.750 210000 30.200 -1.825 32.025 ... ... 23
60 ... ... 2.125 0.350 2.475 212000 31.900 -1.850 33.750 ... ... 81
0 ... ... 1.900 0.300 2.200 214000 33.625 -1.875 35.500 ... ... 7
0 ... ... 1.700 0.275 1.975 216000 35.375 -1.925 37.300 ... ... 5
5 ... ... 1.500 0.275 1.775 218000 37.150 -1.950 39.100 ... ... 2
35 ... ... 1.350 0.225 1.575 220000 38.950 -1.975 40.925 ... ... 50
0 ... ... 1.200 0.225 1.425 222000 40.775 -2 42.775 ... ... 2
14 ... ... 1.075 0.200 1.275 224000 42.625 -2.025 44.650 ... ... 10
30 ... ... 0.950 0.175 1.125 226000 44.475 -2.050 46.525 ... ... 35
14 ... ... 0.850 0.150 1 228000 46.350 -2.075 48.425 ... ... 0
91 ... ... 0.750 0.150 0.900 230000 48.250 -2.075 50.325 ... ... 3
10 ... ... 0.675 0.125 0.800 232000 50.150 -2.100 52.250 ... ... 0
22 ... ... 0.575 0.125 0.700 234000 52.050 -2.125 54.175 ... ... 1
0 ... ... 0.525 0.100 0.625 236000 53.975 -2.150 56.125 ... ... 0
24 ... ... 0.450 0.100 0.550 238000 55.925 -2.150 58.075 ... ... 0
18 ... ... 0.400 0.075 0.475 240000 57.875 -2.175 60.050 ... ... 5
0 ... ... 0.350 0.075 0.425 242000 59.825 -2.200 62.025 ... ... 0
10 ... ... 0.300 0.075 0.375 244000 61.800 -2.200 64 ... ... 30
122 ... ... 0.275 0.050 0.325 246000 63.775 -2.225 66 ... ... 0
8 ... ... 0.225 0.050 0.275 248000 65.775 -2.225 68 ... ... 23
35 ... ... 0.200 0.050 0.250 250000 67.775 -2.225 70 ... ... 24
20 ... ... 0.175 0.050 0.225 252000 69.775 -2.225 72 ... ... 2
10 ... ... 0.150 0.025 0.175 254000 71.775 -2.225 74 ... ... 0
3 ... ... 0.125 0.025 0.150 256000 73.775 -2.225 76 ... ... 0
0 ... ... 0.125 0.025 0.150 258000 75.775 -2.225 78 ... ... 7
30 ... ... 0.100 0.025 0.125 260000 77.775 -2.225 80 ... ... 13
0 ... ... 0.075 0.025 0.100 262000 79.775 -2.225 82 ... ... 0
27 ... ... 0.075 0.025 0.100 264000 81.775 -2.225 84 ... ... 0
7 ... ... 0.075 0 0.075 266000 83.775 -2.225 86 ... ... 0
0 ... ... 0.050 0.025 0.075 268000 85.775 -2.225 88 ... ... 0
2 ... ... 0.050 0 0.050 270000 87.775 -2.225 90 ... ... 0
2 ... ... 0.050 0 0.050 272000 89.775 -2.225 92 ... ... 0
0 ... ... 0.025 0.025 0.050 274000 91.775 -2.225 94 ... ... 0
0 ... ... 0.025 0.025 0.050 276000 93.775 -2.225 96 ... ... 0
4 ... ... 0.025 0 0.025 278000 95.775 -2.225 98 ... ... 0
1 ... ... 0.025 0 0.025 280000 97.775 -2.225 100 ... ... 0
0 ... ... 0.025 0 0.025 282000 99.775 -2.225 102 ... ... 0
0 ... ... 0.025 0 0.025 284000 101.775 -2.225 104 ... ... 0
0 ... ... 0.025 0 0.025 286000 103.775 -2.225 106 ... ... 0
0 ... ... 0.013 0.013 0.025 288000 105.775 -2.225 108 ... ... 0
0 ... ... 0.013 0.013 0.025 290000 107.775 -2.225 110 ... ... 0
0 ... ... 0.013 0 0.013 292000 109.775 -2.225 112 ... ... 0
0 ... ... 0.013 0 0.013 294000 111.775 -2.225 114 ... ... 0
0 ... ... 0.013 0 0.013 296000 113.775 -2.225 116 ... ... 0
0 ... ... 0.013 0 0.013 298000 115.775 -2.225 118 ... ... 0
0 ... ... 0.013 0 0.013 300000 117.775 -2.225 120 ... ... 0
0 ... ... 0.013 0 0.013 302000 119.775 -2.225 122 ... ... 0
0 ... ... 0.013 0 0.013 304000 121.775 -2.225 124 ... ... 0
0 ... ... 0.013 0 0.013 306000 123.775 -2.225 126 ... ... 0
0 ... ... 0.013 0 0.013 308000 125.775 -2.225 128 ... ... 0
0 ... ... 0.013 0 0.013 310000 127.775 -2.225 130 ... ... 0
0 ... ... 0.013 0 0.013 312000 129.775 -2.225 132 ... ... 0
0 ... ... 0.013 0 0.013 314000 131.775 -2.225 134 ... ... 0
0 ... ... 0.013 0 0.013 316000 133.775 -2.225 136 ... ... 0
0 ... ... 0.013 0 0.013 318000 135.775 -2.225 138 ... ... 0
0 ... ... 0.013 0 0.013 320000 137.775 -2.225 140 ... ... 0
0 ... ... 0.013 0 0.013 322000 139.775 -2.225 142 ... ... 0
0 ... ... 0.013 0 0.013 324000 141.775 -2.225 144 ... ... 0
0 ... ... 0.013 0 0.013 326000 143.775 -2.225 146 ... ... 0
0 ... ... 0.013 0 0.013 328000 145.775 -2.225 148 ... ... 0
0 ... ... 0.013 0 0.013 330000 147.775 -2.225 150 ... ... 0
0 ... ... 0.013 0 0.013 332000 149.775 -2.225 152 ... ... 0
0 ... ... 0.013 0 0.013 334000 151.775 -2.225 154 ... ... 0
0 ... ... 0.013 0 0.013 336000 153.775 -2.225 156 ... ... 0
0 ... ... 0.013 0 0.013 338000 155.775 -2.225 158 ... ... 0
0 ... ... 0.013 0 0.013 340000 157.775 -2.225 160 ... ... 0
0 ... ... 0.013 0 0.013 342000 159.775 -2.225 162 ... ... 0
0 ... ... 0.013 0 0.013 344000 161.775 -2.225 164 ... ... 0
0 ... ... 0.013 0 0.013 346000 163.775 -2.225 166 ... ... 0
0 ... ... 0.013 0 0.013 348000 165.775 -2.225 168 ... ... 0
0 ... ... 0.013 0 0.013 350000 167.775 -2.225 170 ... ... 0
0 ... ... 0.013 0 0.013 352000 169.775 -2.225 172 ... ... 0
0 ... ... 0.013 0 0.013 354000 171.775 -2.225 174 ... ... 0
0 ... ... 0.013 0 0.013 356000 173.775 -2.225 176 ... ... 0
0 ... ... 0.013 0 0.013 358000 175.775 -2.225 178 ... ... 0
0 ... ... 0.013 0 0.013 360000 177.775 -2.225 180 ... ... 0
0 ... ... 0.013 0 0.013 362000 179.775 -2.225 182 ... ... 0
0 ... ... 0.013 0 0.013 364000 181.775 -2.225 184 ... ... 0
0 ... ... 0.013 0 0.013 366000 183.775 -2.225 186 ... ... 0
0 ... ... 0.013 0 0.013 368000 185.775 -2.225 188 ... ... 0
0 ... ... 0.013 0 0.013 370000 187.775 -2.225 190 ... ... 0
0 ... ... 0.013 0 0.013 372000 189.775 -2.225 192 ... ... 0
0 ... ... 0.013 0 0.013 374000 191.775 -2.225 194 ... ... 0
0 ... ... 0.013 0 0.013 376000 193.775 -2.225 196 ... ... 0
0 ... ... 0.013 0 0.013 378000 195.775 -2.225 198 ... ... 0
0 ... ... 0.013 0 0.013 380000 197.775 -2.225 200 ... ... 0
0 ... ... 0.013 0 0.013 382000 199.775 -2.225 202 ... ... 0
0 ... ... 0.013 0 0.013 384000 201.775 -2.225 204 ... ... 0
0 ... ... 0.013 0 0.013 386000 203.775 -2.225 206 ... ... 0
0 ... ... 0.013 0 0.013 388000 205.775 -2.225 208 ... ... 0
0 ... ... 0.013 0 0.013 390000 207.775 -2.225 210 ... ... 0
0 ... ... 0.013 0 0.013 392000 209.775 -2.225 212 ... ... 0
0 ... ... 0.013 0 0.013 394000 211.775 -2.225 214 ... ... 0
0 ... ... 0.013 0 0.013 396000 213.775 -2.225 216 ... ... 0
0 ... ... 0.013 0 0.013 398000 215.775 -2.225 218 ... ... 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.