DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 183.025
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 ... ... 99.500 1.525 101.025 82000 0.013 0 0.013 ... ... 0
0 ... ... 97.500 1.525 99.025 84000 0.013 0 0.013 ... ... 0
0 ... ... 95.500 1.525 97.025 86000 0.013 0 0.013 ... ... 0
0 ... ... 93.500 1.525 95.025 88000 0.013 0 0.013 ... ... 0
0 ... ... 91.500 1.525 93.025 90000 0.013 0 0.013 ... ... 0
0 ... ... 89.500 1.525 91.025 92000 0.013 0 0.013 ... ... 0
0 ... ... 87.500 1.525 89.025 94000 0.013 0 0.013 ... ... 0
0 ... ... 85.500 1.525 87.025 96000 0.013 0 0.013 ... ... 0
0 ... ... 83.500 1.525 85.025 98000 0.013 0 0.013 ... ... 0
0 ... ... 81.500 1.525 83.025 100000 0.013 0 0.013 ... ... 0
0 ... ... 79.500 1.525 81.025 102000 0.013 0 0.013 ... ... 0
0 ... ... 77.500 1.525 79.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 75.500 1.525 77.025 106000 0.013 0 0.013 ... ... 0
0 ... ... 73.500 1.525 75.025 108000 0.013 0 0.013 ... ... 0
0 ... ... 71.500 1.525 73.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 69.500 1.525 71.025 112000 0.013 0 0.013 ... ... 0
0 ... ... 67.500 1.525 69.025 114000 0.013 -0.013 0.025 ... ... 0
0 ... ... 65.500 1.525 67.025 116000 0.025 0 0.025 ... ... 0
0 ... ... 63.500 1.525 65.025 118000 0.025 0 0.025 ... ... 0
0 ... ... 61.500 1.525 63.025 120000 0.025 -0.025 0.050 ... ... 0
0 ... ... 59.500 1.525 61.025 122000 0.050 0 0.050 ... ... 0
0 ... ... 57.500 1.525 59.025 124000 0.075 0 0.075 ... ... 0
0 ... ... 55.500 1.525 57.025 126000 0.100 0 0.100 ... ... 0
0 ... ... 53.500 1.525 55.025 128000 0.125 -0.025 0.150 ... ... 0
0 ... ... 51.500 1.525 53.025 130000 0.150 -0.025 0.175 ... ... 0
0 ... ... 49.500 1.525 51.025 132000 0.200 -0.025 0.225 ... ... 0
0 ... ... 47.525 1.500 49.025 134000 0.275 -0.025 0.300 ... ... 0
0 ... ... 45.550 1.500 47.050 136000 0.325 -0.050 0.375 ... ... 0
0 ... ... 43.625 1.475 45.100 138000 0.425 -0.050 0.475 ... ... 0
0 ... ... 41.725 1.475 43.200 140000 0.525 -0.075 0.600 ... ... 0
0 ... ... 39.850 1.450 41.300 142000 0.650 -0.100 0.750 ... ... 0
0 ... ... 38 1.425 39.425 144000 0.800 -0.100 0.900 ... ... 20
0 ... ... 36.200 1.400 37.600 146000 0.975 -0.125 1.100 ... ... 0
0 ... ... 34.425 1.375 35.800 148000 1.175 -0.150 1.325 ... ... 0
0 ... ... 32.675 1.375 34.050 150000 1.400 -0.175 1.575 ... ... 0
0 ... ... 30.975 1.350 32.325 152000 1.675 -0.175 1.850 ... ... 0
0 ... ... 29.325 1.300 30.625 154000 1.975 -0.200 2.175 ... ... 0
0 ... ... 27.725 1.250 28.975 156000 2.325 -0.225 2.550 ... ... 0
0 ... ... 26.150 1.225 27.375 158000 2.700 -0.275 2.975 ... ... 0
0 ... ... 24.625 1.200 25.825 160000 3.125 -0.300 3.425 ... ... 0
0 ... ... 23.150 1.175 24.325 162000 3.600 -0.325 3.925 ... ... 0
0 ... ... 21.725 1.150 22.875 164000 4.100 -0.375 4.475 ... ... 0
0 ... ... 20.350 1.100 21.450 166000 4.675 -0.400 5.075 ... ... 10
0 ... ... 19.050 1.050 20.100 168000 5.300 -0.450 5.750 ... ... 0
0 ... ... 17.775 1.025 18.800 170000 5.975 -0.475 6.450 ... ... 0
0 ... ... 16.575 0.975 17.550 172000 6.700 -0.500 7.200 ... ... 1
0 ... ... 15.425 0.925 16.350 174000 7.475 -0.550 8.025 ... ... 0
0 ... ... 14.325 0.900 15.225 176000 8.300 -0.600 8.900 ... ... 29
0 ... ... 13.275 0.850 14.125 178000 9.175 -0.650 9.825 ... ... 0
0 ... ... 12.300 0.800 13.100 180000 10.125 -0.675 10.800 ... ... 28
0 ... ... 11.350 0.775 12.125 182000 11.125 -0.725 11.850 ... ... 0
0 ... ... 10.475 0.725 11.200 184000 12.175 -0.750 12.925 ... ... 2
0 ... ... 9.650 0.700 10.350 186000 13.275 -0.800 14.075 ... ... 25
0 ... ... 8.875 0.650 9.525 188000 14.425 -0.850 15.275 ... ... 0
0 ... ... 8.125 0.625 8.750 190000 15.625 -0.875 16.500 ... ... 0
0 ... ... 7.450 0.575 8.025 192000 16.875 -0.925 17.800 ... ... 50
1 ... ... 6.825 0.550 7.375 194000 18.175 -0.950 19.125 ... ... 10
3 ... ... 6.225 0.500 6.725 196000 19.525 -0.975 20.500 ... ... 0
1 ... ... 5.675 0.475 6.150 198000 20.900 -1.025 21.925 ... ... 10
13 ... ... 5.175 0.425 5.600 200000 22.350 -1.050 23.400 ... ... 51
0 ... ... 4.700 0.400 5.100 202000 23.800 -1.100 24.900 ... ... 20
27 ... ... 4.250 0.400 4.650 204000 25.325 -1.125 26.450 ... ... 5
25 ... ... 3.850 0.350 4.200 206000 26.875 -1.150 28.025 ... ... 30
0 ... ... 3.500 0.325 3.825 208000 28.450 -1.175 29.625 ... ... 19
0 ... ... 3.150 0.300 3.450 210000 30.075 -1.200 31.275 ... ... 19
60 ... ... 2.850 0.275 3.125 212000 31.725 -1.225 32.950 ... ... 85
0 ... ... 2.575 0.250 2.825 214000 33.400 -1.250 34.650 ... ... 7
0 ... ... 2.325 0.225 2.550 216000 35.100 -1.275 36.375 ... ... 0
0 ... ... 2.100 0.200 2.300 218000 36.850 -1.275 38.125 ... ... 2
35 ... ... 1.875 0.200 2.075 220000 38.600 -1.325 39.925 ... ... 50
0 ... ... 1.700 0.175 1.875 222000 40.375 -1.350 41.725 ... ... 0
20 ... ... 1.525 0.175 1.700 224000 42.200 -1.350 43.550 ... ... 10
30 ... ... 1.375 0.150 1.525 226000 44 -1.375 45.375 ... ... 35
10 ... ... 1.250 0.125 1.375 228000 45.850 -1.375 47.225 ... ... 0
91 ... ... 1.125 0.125 1.250 230000 47.700 -1.400 49.100 ... ... 3
25 ... ... 1 0.125 1.125 232000 49.575 -1.425 51 ... ... 0
22 ... ... 0.900 0.100 1 234000 51.475 -1.425 52.900 ... ... 1
0 ... ... 0.800 0.100 0.900 236000 53.375 -1.425 54.800 ... ... 0
24 ... ... 0.725 0.100 0.825 238000 55.300 -1.425 56.725 ... ... 0
83 ... ... 0.650 0.075 0.725 240000 57.225 -1.450 58.675 ... ... 3
0 ... ... 0.600 0.050 0.650 242000 59.150 -1.475 60.625 ... ... 0
10 ... ... 0.525 0.050 0.575 244000 61.100 -1.475 62.575 ... ... 30
20 ... ... 0.475 0.050 0.525 246000 63.050 -1.500 64.550 ... ... 0
1 ... ... 0.400 0.075 0.475 248000 65.025 -1.500 66.525 ... ... 0
45 ... ... 0.375 0.025 0.400 250000 67 -1.500 68.500 ... ... 25
19 ... ... 0.325 0.050 0.375 252000 68.975 -1.525 70.500 ... ... 27
0 ... ... 0.275 0.050 0.325 254000 70.975 -1.525 72.500 ... ... 0
1 ... ... 0.250 0.025 0.275 256000 72.975 -1.525 74.500 ... ... 0
0 ... ... 0.225 0.025 0.250 258000 74.975 -1.525 76.500 ... ... 4
30 ... ... 0.200 0.025 0.225 260000 76.975 -1.525 78.500 ... ... 10
0 ... ... 0.175 0.025 0.200 262000 78.975 -1.525 80.500 ... ... 0
25 ... ... 0.150 0.025 0.175 264000 80.975 -1.525 82.500 ... ... 0
8 ... ... 0.125 0.025 0.150 266000 82.975 -1.525 84.500 ... ... 0
0 ... ... 0.125 0 0.125 268000 84.975 -1.525 86.500 ... ... 0
2 ... ... 0.100 0.025 0.125 270000 86.975 -1.525 88.500 ... ... 0
2 ... ... 0.100 0 0.100 272000 88.975 -1.525 90.500 ... ... 0
0 ... ... 0.075 0.025 0.100 274000 90.975 -1.525 92.500 ... ... 0
0 ... ... 0.075 0 0.075 276000 92.975 -1.525 94.500 ... ... 0
4 ... ... 0.050 0.025 0.075 278000 94.975 -1.525 96.500 ... ... 0
1 ... ... 0.050 0.025 0.075 280000 96.975 -1.525 98.500 ... ... 0
0 ... ... 0.050 0 0.050 282000 98.975 -1.525 100.500 ... ... 0
0 ... ... 0.050 0 0.050 284000 100.975 -1.525 102.500 ... ... 0
0 ... ... 0.025 0.025 0.050 286000 102.975 -1.525 104.500 ... ... 0
0 ... ... 0.025 0 0.025 288000 104.975 -1.525 106.500 ... ... 0
0 ... ... 0.025 0 0.025 290000 106.975 -1.525 108.500 ... ... 0
0 ... ... 0.025 0 0.025 292000 108.975 -1.525 110.500 ... ... 0
0 ... ... 0.025 0 0.025 294000 110.975 -1.525 112.500 ... ... 0
0 ... ... 0.025 0 0.025 296000 112.975 -1.525 114.500 ... ... 0
0 ... ... 0.025 0 0.025 298000 114.975 -1.525 116.500 ... ... 0
0 ... ... 0.025 0 0.025 300000 116.975 -1.525 118.500 ... ... 0
0 ... ... 0.025 0 0.025 302000 118.975 -1.525 120.500 ... ... 0
0 ... ... 0.013 0.013 0.025 304000 120.975 -1.525 122.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 122.975 -1.525 124.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 124.975 -1.525 126.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 126.975 -1.525 128.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 128.975 -1.525 130.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 130.975 -1.525 132.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 132.975 -1.525 134.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 134.975 -1.525 136.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 136.975 -1.525 138.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 138.975 -1.525 140.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 140.975 -1.525 142.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 142.975 -1.525 144.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 144.975 -1.525 146.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 146.975 -1.525 148.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 148.975 -1.525 150.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 150.975 -1.525 152.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 152.975 -1.525 154.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 154.975 -1.525 156.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 156.975 -1.525 158.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 158.975 -1.525 160.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 160.975 -1.525 162.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 162.975 -1.525 164.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 164.975 -1.525 166.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 166.975 -1.525 168.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 168.975 -1.525 170.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 170.975 -1.525 172.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 172.975 -1.525 174.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 174.975 -1.525 176.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 176.975 -1.525 178.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 178.975 -1.525 180.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 180.975 -1.525 182.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 182.975 -1.525 184.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 184.975 -1.525 186.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 186.975 -1.525 188.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 188.975 -1.525 190.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 190.975 -1.525 192.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 192.975 -1.525 194.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 194.975 -1.525 196.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 196.975 -1.525 198.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 198.975 -1.525 200.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 200.975 -1.525 202.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 202.975 -1.525 204.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 204.975 -1.525 206.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 206.975 -1.525 208.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 208.975 -1.525 210.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 210.975 -1.525 212.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 212.975 -1.525 214.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 214.975 -1.525 216.500 ... ... 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.