DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 276.250
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 183 -0.750 182.250 94000 0.013 0 0.013 ... ... 0
0 ... ... 181 -0.750 180.250 96000 0.013 0 0.013 ... ... 0
0 ... ... 179 -0.750 178.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 177 -0.750 176.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 175 -0.750 174.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 173 -0.750 172.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 171 -0.750 170.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 169 -0.750 168.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 167 -0.750 166.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 165 -0.750 164.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 163 -0.750 162.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 161 -0.750 160.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 159 -0.750 158.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 157 -0.750 156.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 155 -0.750 154.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 153 -0.750 152.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 151 -0.750 150.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 149 -0.750 148.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 147 -0.750 146.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 145 -0.750 144.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 143 -0.750 142.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 141 -0.750 140.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 139 -0.750 138.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 137 -0.750 136.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 135 -0.750 134.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 133 -0.750 132.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 131 -0.750 130.250 146000 0.013 0 0.013 ... ... 0
0 ... ... 129 -0.750 128.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 127 -0.750 126.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 125 -0.750 124.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 123 -0.750 122.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 121 -0.750 120.250 156000 0.013 0 0.013 ... ... 0
0 ... ... 119 -0.750 118.250 158000 0.013 0 0.013 ... ... 0
0 ... ... 117 -0.750 116.250 160000 0.013 0 0.013 ... ... 0
0 ... ... 115 -0.750 114.250 162000 0.013 0 0.013 ... ... 0
0 ... ... 113 -0.750 112.250 164000 0.013 0 0.013 ... ... 0
0 ... ... 111 -0.750 110.250 166000 0.013 0 0.013 ... ... 0
0 ... ... 109 -0.750 108.250 168000 0.013 0 0.013 ... ... 0
0 ... ... 107 -0.750 106.250 170000 0.013 0 0.013 ... ... 0
0 ... ... 105 -0.750 104.250 172000 0.013 0 0.013 ... ... 0
0 ... ... 103 -0.750 102.250 174000 0.013 0 0.013 ... ... 0
0 ... ... 101 -0.750 100.250 176000 0.013 0 0.013 ... ... 0
0 ... ... 99 -0.750 98.250 178000 0.013 0 0.013 ... ... 0
0 ... ... 97 -0.750 96.250 180000 0.013 0 0.013 ... ... 0
0 ... ... 95 -0.750 94.250 182000 0.013 0 0.013 ... ... 0
0 ... ... 93 -0.750 92.250 184000 0.013 0 0.013 ... ... 0
0 ... ... 91 -0.750 90.250 186000 0.013 0 0.013 ... ... 0
0 ... ... 89 -0.750 88.250 188000 0.013 0 0.013 ... ... 0
0 ... ... 87 -0.750 86.250 190000 0.013 0 0.013 ... ... 0
0 ... ... 85 -0.750 84.250 192000 0.013 0 0.013 ... ... 0
0 ... ... 83 -0.750 82.250 194000 0.013 0 0.013 ... ... 0
0 ... ... 81 -0.750 80.250 196000 0.013 0 0.013 ... ... 0
0 ... ... 79 -0.750 78.250 198000 0.013 0 0.013 ... ... 0
0 ... ... 77 -0.750 76.250 200000 0.013 0 0.013 ... ... 0
0 ... ... 75 -0.750 74.250 202000 0.013 0 0.013 ... ... 0
0 ... ... 73 -0.750 72.250 204000 0.013 0 0.013 ... ... 0
0 ... ... 71 -0.750 70.250 206000 0.013 0 0.013 ... ... 0
0 ... ... 69 -0.750 68.250 208000 0.013 0 0.013 ... ... 0
0 ... ... 67 -0.750 66.250 210000 0.013 0 0.013 ... ... 0
0 ... ... 65 -0.750 64.250 212000 0.013 0 0.013 ... ... 0
0 ... ... 63 -0.750 62.250 214000 0.013 0 0.013 ... ... 0
0 ... ... 61 -0.750 60.250 216000 0.013 0 0.013 ... ... 0
0 ... ... 59 -0.750 58.250 218000 0.013 0 0.013 ... ... 0
0 ... ... 57 -0.750 56.250 220000 0.013 0 0.013 ... ... 10
0 ... ... 55 -0.750 54.250 222000 0.025 0 0.025 ... ... 0
0 ... ... 53 -0.750 52.250 224000 0.025 0 0.025 ... ... 0
0 ... ... 51 -0.750 50.250 226000 0.025 0 0.025 ... ... 0
0 ... ... 49 -0.750 48.250 228000 0.050 0 0.050 ... ... 0
0 ... ... 47 -0.750 46.250 230000 0.050 0 0.050 ... ... 40
0 ... ... 45 -0.750 44.250 232000 0.075 0 0.075 ... ... 0
0 ... ... 43 -0.750 42.250 234000 0.125 0.025 0.100 ... ... 0
0 ... ... 41 -0.750 40.250 236000 0.150 0 0.150 ... ... 0
0 ... ... 39.025 -0.750 38.275 238000 0.200 0 0.200 ... ... 0
0 ... ... 37.075 -0.750 36.325 240000 0.275 0.025 0.250 ... ... 187
0 ... ... 35.125 -0.725 34.400 242000 0.375 0.025 0.350 ... ... 31
0 ... ... 33.225 -0.725 32.500 244000 0.475 0.025 0.450 ... ... 4
0 ... ... 31.325 -0.700 30.625 246000 0.600 0.050 0.550 ... ... 106
0 ... ... 29.475 -0.700 28.775 248000 0.750 0.050 0.700 0.700 0.700 21
0 ... ... 27.650 -0.700 26.950 250000 0.925 0.050 0.875 ... ... 186
30 ... ... 25.875 -0.700 25.175 252000 1.150 0.075 1.075 ... ... 5
0 ... ... 24.125 -0.675 23.450 254000 1.400 0.075 1.325 ... ... 31
5 ... ... 22.425 -0.650 21.775 256000 1.700 0.075 1.625 ... ... 40
77 ... ... 20.775 -0.625 20.150 258000 2.075 0.125 1.950 ... ... 15
239 ... ... 19.175 -0.600 18.575 260000 2.475 0.125 2.350 ... ... 15
29 ... ... 17.650 -0.600 17.050 262000 2.950 0.150 2.800 ... ... 0
2 ... ... 16.175 -0.575 15.600 264000 3.475 0.175 3.300 ... ... 70
38 ... ... 14.775 -0.550 14.225 266000 4.075 0.200 3.875 ... ... 10
90 ... ... 13.425 -0.525 12.900 268000 4.725 0.200 4.525 ... ... 0
100 ... ... 12.175 -0.500 11.675 270000 5.475 0.225 5.250 ... ... 66
0 ... ... 10.975 -0.475 10.500 272000 6.300 0.275 6.025 ... ... 53
20 ... ... 9.875 -0.450 9.425 274000 7.200 0.300 6.900 ... ... 24
0 ... ... 8.825 -0.425 8.400 276000 8.150 0.300 7.850 ... ... 10
15 ... ... 7.875 -0.400 7.475 278000 9.200 0.325 8.875 ... ... 20
96 ... ... 7 -0.375 6.625 280000 10.325 0.375 9.950 ... ... 15
71 ... ... 6.175 -0.350 5.825 282000 11.525 0.400 11.125 ... ... 0
2 ... ... 5.425 -0.300 5.125 284000 12.800 0.425 12.375 ... ... 0
11 ... ... 4.750 -0.275 4.475 286000 14.125 0.450 13.675 ... ... 0
3 ... ... 4.150 -0.250 3.900 288000 15.525 0.475 15.050 ... ... 0
200 3.600 3.600 3.600 -0.225 3.375 290000 16.975 0.500 16.475 ... ... 0
27 ... ... 3.125 -0.225 2.900 292000 18.500 0.525 17.975 ... ... 0
12 ... ... 2.675 -0.175 2.500 294000 20.075 0.550 19.525 ... ... 0
60 ... ... 2.300 -0.175 2.125 296000 21.700 0.575 21.125 ... ... 0
17 ... ... 1.950 -0.150 1.800 298000 23.350 0.575 22.775 ... ... 0
36 ... ... 1.675 -0.150 1.525 300000 25.075 0.625 24.450 ... ... 0
0 ... ... 1.400 -0.100 1.300 302000 26.825 0.625 26.200 ... ... 0
0 ... ... 1.175 -0.100 1.075 304000 28.600 0.650 27.950 ... ... 0
0 ... ... 1 -0.100 0.900 306000 30.425 0.675 29.750 ... ... 0
0 ... ... 0.825 -0.075 0.750 308000 32.250 0.675 31.575 ... ... 0
25 ... ... 0.700 -0.075 0.625 310000 34.125 0.675 33.450 ... ... 0
0 ... ... 0.575 -0.050 0.525 312000 36.025 0.700 35.325 ... ... 0
0 ... ... 0.475 -0.050 0.425 314000 37.925 0.700 37.225 ... ... 0
0 ... ... 0.375 -0.025 0.350 316000 39.875 0.725 39.150 ... ... 0
0 ... ... 0.325 -0.050 0.275 318000 41.825 0.725 41.100 ... ... 0
0 ... ... 0.250 -0.025 0.225 320000 43.775 0.725 43.050 ... ... 0
0 ... ... 0.200 -0.025 0.175 322000 45.750 0.725 45.025 ... ... 0
0 ... ... 0.175 -0.025 0.150 324000 47.750 0.750 47 ... ... 0
0 ... ... 0.125 0 0.125 326000 49.750 0.750 49 ... ... 0
0 ... ... 0.100 0 0.100 328000 51.750 0.750 51 ... ... 0
0 ... ... 0.075 0 0.075 330000 53.750 0.750 53 ... ... 0
0 ... ... 0.075 -0.025 0.050 332000 55.750 0.750 55 ... ... 0
0 ... ... 0.050 0 0.050 334000 57.750 0.750 57 ... ... 0
0 ... ... 0.050 -0.025 0.025 336000 59.750 0.750 59 ... ... 0
0 ... ... 0.025 0 0.025 338000 61.750 0.750 61 ... ... 0
0 ... ... 0.025 0 0.025 340000 63.750 0.750 63 ... ... 0
0 ... ... 0.025 0 0.025 342000 65.750 0.750 65 ... ... 0
0 ... ... 0.025 0 0.025 344000 67.750 0.750 67 ... ... 0
0 ... ... 0.025 -0.013 0.013 346000 69.750 0.750 69 ... ... 0
0 ... ... 0.013 0 0.013 348000 71.750 0.750 71 ... ... 0
0 ... ... 0.013 0 0.013 350000 73.750 0.750 73 ... ... 0
0 ... ... 0.013 0 0.013 352000 75.750 0.750 75 ... ... 0
0 ... ... 0.013 0 0.013 354000 77.750 0.750 77 ... ... 0
0 ... ... 0.013 0 0.013 356000 79.750 0.750 79 ... ... 0
0 ... ... 0.013 0 0.013 358000 81.750 0.750 81 ... ... 0
0 ... ... 0.013 0 0.013 360000 83.750 0.750 83 ... ... 0
0 ... ... 0.013 0 0.013 362000 85.750 0.750 85 ... ... 0
0 ... ... 0.013 0 0.013 364000 87.750 0.750 87 ... ... 0
0 ... ... 0.013 0 0.013 366000 89.750 0.750 89 ... ... 0
0 ... ... 0.013 0 0.013 368000 91.750 0.750 91 ... ... 0
0 ... ... 0.013 0 0.013 370000 93.750 0.750 93 ... ... 0
0 ... ... 0.013 0 0.013 372000 95.750 0.750 95 ... ... 0
0 ... ... 0.013 0 0.013 374000 97.750 0.750 97 ... ... 0
0 ... ... 0.013 0 0.013 376000 99.750 0.750 99 ... ... 0
0 ... ... 0.013 0 0.013 378000 101.750 0.750 101 ... ... 0
0 ... ... 0.013 0 0.013 380000 103.750 0.750 103 ... ... 0
0 ... ... 0.013 0 0.013 382000 105.750 0.750 105 ... ... 0
0 ... ... 0.013 0 0.013 384000 107.750 0.750 107 ... ... 0
0 ... ... 0.013 0 0.013 386000 109.750 0.750 109 ... ... 0
0 ... ... 0.013 0 0.013 388000 111.750 0.750 111 ... ... 0
0 ... ... 0.013 0 0.013 390000 113.750 0.750 113 ... ... 0
0 ... ... 0.013 0 0.013 392000 115.750 0.750 115 ... ... 0
0 ... ... 0.013 0 0.013 394000 117.750 0.750 117 ... ... 0
0 ... ... 0.013 0 0.013 396000 119.750 0.750 119 ... ... 0
0 ... ... 0.013 0 0.013 398000 121.750 0.750 121 ... ... 0
0 ... ... 0.013 0 0.013 400000 123.750 0.750 123 ... ... 0
0 ... ... 0.013 0 0.013 402000 125.750 0.750 125 ... ... 0
0 ... ... 0.013 0 0.013 404000 127.750 0.750 127 ... ... 0
0 ... ... 0.013 0 0.013 406000 129.750 0.750 129 ... ... 0
0 ... ... 0.013 0 0.013 408000 131.750 0.750 131 ... ... 0
0 ... ... 0.013 0 0.013 410000 133.750 0.750 133 ... ... 0
0 ... ... 0.013 0 0.013 412000 135.750 0.750 135 ... ... 0
0 ... ... 0.013 0 0.013 414000 137.750 0.750 137 ... ... 0
0 ... ... 0.013 0 0.013 416000 139.750 0.750 139 ... ... 0
0 ... ... 0.013 0 0.013 418000 141.750 0.750 141 ... ... 0
0 ... ... 0.013 0 0.013 420000 143.750 0.750 143 ... ... 0
0 ... ... 0.013 0 0.013 422000 145.750 0.750 145 ... ... 0
0 ... ... 0.013 0 0.013 424000 147.750 0.750 147 ... ... 0
0 ... ... 0.013 0 0.013 426000 149.750 0.750 149 ... ... 0
0 ... ... 0.013 0 0.013 428000 151.750 0.750 151 ... ... 0
0 ... ... 0.013 0 0.013 430000 153.750 0.750 153 ... ... 0
0 ... ... 0.013 0 0.013 432000 155.750 0.750 155 ... ... 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.