DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 248.250
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 158.500 -4.250 154.250 94000 0.013 0 0.013 ... ... 0
0 ... ... 156.500 -4.250 152.250 96000 0.013 0 0.013 ... ... 0
0 ... ... 154.500 -4.250 150.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 152.500 -4.250 148.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 150.500 -4.250 146.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 148.500 -4.250 144.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 146.500 -4.250 142.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 144.500 -4.250 140.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 142.500 -4.250 138.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 140.500 -4.250 136.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 138.500 -4.250 134.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 136.500 -4.250 132.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 134.500 -4.250 130.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 132.500 -4.250 128.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 130.500 -4.250 126.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 128.500 -4.250 124.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 126.500 -4.250 122.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 124.500 -4.250 120.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 122.500 -4.250 118.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 120.500 -4.250 116.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 118.500 -4.250 114.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 116.500 -4.250 112.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 114.500 -4.250 110.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 112.500 -4.250 108.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 110.500 -4.250 106.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 108.500 -4.250 104.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 106.500 -4.250 102.250 146000 0.013 0 0.013 ... ... 0
0 ... ... 104.500 -4.250 100.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 102.500 -4.250 98.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 100.500 -4.250 96.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 -4.250 94.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 -4.250 92.250 156000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 -4.250 90.250 158000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 -4.250 88.250 160000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 -4.250 86.250 162000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 -4.250 84.250 164000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 -4.250 82.250 166000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 -4.250 80.250 168000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 -4.250 78.250 170000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 -4.250 76.250 172000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 -4.250 74.250 174000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 -4.250 72.250 176000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 -4.250 70.250 178000 0.013 0 0.013 ... ... 0
0 ... ... 72.500 -4.250 68.250 180000 0.013 0 0.013 ... ... 0
0 ... ... 70.500 -4.250 66.250 182000 0.013 0 0.013 ... ... 0
0 ... ... 68.500 -4.250 64.250 184000 0.013 0 0.013 ... ... 0
0 ... ... 66.500 -4.250 62.250 186000 0.013 0 0.013 ... ... 0
0 ... ... 64.500 -4.250 60.250 188000 0.013 0 0.013 ... ... 0
0 ... ... 62.500 -4.250 58.250 190000 0.013 0 0.013 ... ... 0
0 ... ... 60.500 -4.250 56.250 192000 0.013 0 0.013 ... ... 0
0 ... ... 58.500 -4.250 54.250 194000 0.013 0 0.013 ... ... 0
0 ... ... 56.500 -4.250 52.250 196000 0.013 0 0.013 ... ... 0
0 ... ... 54.500 -4.250 50.250 198000 0.013 0 0.013 ... ... 0
0 ... ... 52.500 -4.250 48.250 200000 0.025 0.013 0.013 ... ... 0
0 ... ... 50.500 -4.250 46.250 202000 0.025 0 0.025 ... ... 0
0 ... ... 48.500 -4.250 44.250 204000 0.050 0.025 0.025 ... ... 0
0 ... ... 46.500 -4.250 42.250 206000 0.050 0.025 0.025 ... ... 0
0 ... ... 44.500 -4.250 40.250 208000 0.075 0.025 0.050 ... ... 0
0 ... ... 42.500 -4.250 38.250 210000 0.125 0.050 0.075 ... ... 0
0 ... ... 40.500 -4.250 36.250 212000 0.150 0.050 0.100 ... ... 0
0 ... ... 38.500 -4.200 34.300 214000 0.225 0.100 0.125 ... ... 0
0 ... ... 36.525 -4.175 32.350 216000 0.300 0.125 0.175 ... ... 0
0 ... ... 34.550 -4.100 30.450 218000 0.400 0.175 0.225 ... ... 0
0 ... ... 32.625 -4.075 28.550 220000 0.525 0.200 0.325 ... ... 0
0 ... ... 30.700 -4 26.700 222000 0.675 0.250 0.425 ... ... 0
0 ... ... 28.825 -3.925 24.900 224000 0.850 0.300 0.550 ... ... 0
0 ... ... 27 -3.850 23.150 226000 1.075 0.375 0.700 ... ... 0
0 ... ... 25.200 -3.775 21.425 228000 1.350 0.450 0.900 ... ... 0
0 ... ... 23.425 -3.650 19.775 230000 1.675 0.550 1.125 ... ... 0
0 ... ... 21.725 -3.575 18.150 232000 2.075 0.675 1.400 ... ... 0
0 ... ... 20.050 -3.425 16.625 234000 2.500 0.775 1.725 ... ... 0
0 ... ... 18.450 -3.300 15.150 236000 3.025 0.900 2.125 ... ... 0
0 ... ... 16.925 -3.175 13.750 238000 3.600 1.050 2.550 ... ... 0
0 ... ... 15.450 -3.025 12.425 240000 4.250 1.175 3.075 ... ... 65
0 ... ... 14.050 -2.875 11.175 242000 4.975 1.325 3.650 ... ... 0
0 ... ... 12.725 -2.725 10 244000 5.800 1.500 4.300 ... ... 57
0 ... ... 11.450 -2.550 8.900 246000 6.675 1.650 5.025 ... ... 50
0 ... ... 10.275 -2.375 7.900 248000 7.650 1.825 5.825 ... ... 1
0 ... ... 9.200 -2.225 6.975 250000 8.700 1.975 6.725 ... ... 51
25 ... ... 8.175 -2.050 6.125 252000 9.825 2.150 7.675 ... ... 1
5 ... ... 7.225 -1.875 5.350 254000 11.050 2.325 8.725 ... ... 30
0 ... ... 6.375 -1.725 4.650 256000 12.325 2.500 9.825 ... ... 30
0 ... ... 5.600 -1.575 4.025 258000 13.675 2.650 11.025 ... ... 1
32 ... ... 4.875 -1.400 3.475 260000 15.100 2.800 12.300 ... ... 65
2 ... ... 4.225 -1.250 2.975 262000 16.575 2.925 13.650 ... ... 0
0 ... ... 3.650 -1.125 2.525 264000 18.125 3.075 15.050 ... ... 70
0 ... ... 3.150 -1 2.150 266000 19.725 3.200 16.525 ... ... 2
1 ... ... 2.700 -0.900 1.800 268000 21.375 3.325 18.050 ... ... 25
97 ... ... 2.300 -0.775 1.525 270000 23.075 3.450 19.625 ... ... 6
5 ... ... 1.950 -0.675 1.275 272000 24.800 3.550 21.250 ... ... 19
40 ... ... 1.650 -0.600 1.050 274000 26.575 3.625 22.950 ... ... 26
40 ... ... 1.375 -0.500 0.875 276000 28.400 3.725 24.675 ... ... 10
1 ... ... 1.150 -0.425 0.725 278000 30.250 3.825 26.425 ... ... 20
85 ... ... 0.950 -0.375 0.575 280000 32.100 3.875 28.225 ... ... 15
71 ... ... 0.800 -0.325 0.475 282000 34 3.950 30.050 ... ... 0
2 ... ... 0.650 -0.250 0.400 284000 35.925 4 31.925 ... ... 0
12 ... ... 0.525 -0.200 0.325 286000 37.850 4.050 33.800 ... ... 0
28 ... ... 0.425 -0.175 0.250 288000 39.800 4.100 35.700 ... ... 0
98 ... ... 0.350 -0.150 0.200 290000 41.775 4.150 37.625 ... ... 0
5 ... ... 0.275 -0.125 0.150 292000 43.750 4.175 39.575 ... ... 0
2 ... ... 0.225 -0.100 0.125 294000 45.750 4.225 41.525 ... ... 0
40 ... ... 0.175 -0.075 0.100 296000 47.750 4.250 43.500 ... ... 0
12 ... ... 0.150 -0.075 0.075 298000 49.750 4.250 45.500 ... ... 0
36 ... ... 0.125 -0.075 0.050 300000 51.750 4.250 47.500 ... ... 0
0 ... ... 0.100 -0.050 0.050 302000 53.750 4.250 49.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 304000 55.750 4.250 51.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 306000 57.750 4.250 53.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 308000 59.750 4.250 55.500 ... ... 0
25 ... ... 0.025 0 0.025 310000 61.750 4.250 57.500 ... ... 0
0 ... ... 0.025 0 0.025 312000 63.750 4.250 59.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 314000 65.750 4.250 61.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 316000 67.750 4.250 63.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 318000 69.750 4.250 65.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 71.750 4.250 67.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 73.750 4.250 69.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 75.750 4.250 71.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 77.750 4.250 73.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 79.750 4.250 75.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 81.750 4.250 77.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 83.750 4.250 79.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 85.750 4.250 81.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 87.750 4.250 83.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 89.750 4.250 85.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 91.750 4.250 87.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 93.750 4.250 89.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 95.750 4.250 91.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 97.750 4.250 93.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 99.750 4.250 95.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 101.750 4.250 97.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 103.750 4.250 99.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 105.750 4.250 101.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 107.750 4.250 103.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 109.750 4.250 105.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 111.750 4.250 107.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 113.750 4.250 109.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 115.750 4.250 111.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 117.750 4.250 113.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 119.750 4.250 115.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 121.750 4.250 117.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 123.750 4.250 119.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 125.750 4.250 121.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 127.750 4.250 123.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 129.750 4.250 125.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 131.750 4.250 127.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 133.750 4.250 129.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 135.750 4.250 131.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 137.750 4.250 133.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 139.750 4.250 135.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 141.750 4.250 137.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 143.750 4.250 139.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 145.750 4.250 141.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 147.750 4.250 143.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 149.750 4.250 145.500 ... ... 0
0 ... ... 0.013 0 0.013 400000 151.750 4.250 147.500 ... ... 0
0 ... ... 0.013 0 0.013 402000 153.750 4.250 149.500 ... ... 0
0 ... ... 0.013 0 0.013 404000 155.750 4.250 151.500 ... ... 0
0 ... ... 0.013 0 0.013 406000 157.750 4.250 153.500 ... ... 0
0 ... ... 0.013 0 0.013 408000 159.750 4.250 155.500 ... ... 0
0 ... ... 0.013 0 0.013 410000 161.750 4.250 157.500 ... ... 0
0 ... ... 0.013 0 0.013 412000 163.750 4.250 159.500 ... ... 0
0 ... ... 0.013 0 0.013 414000 165.750 4.250 161.500 ... ... 0
0 ... ... 0.013 0 0.013 416000 167.750 4.250 163.500 ... ... 0
0 ... ... 0.013 0 0.013 418000 169.750 4.250 165.500 ... ... 0
0 ... ... 0.013 0 0.013 420000 171.750 4.250 167.500 ... ... 0
0 ... ... 0.013 0 0.013 422000 173.750 4.250 169.500 ... ... 0
0 ... ... 0.013 0 0.013 424000 175.750 4.250 171.500 ... ... 0
0 ... ... 0.013 0 0.013 426000 177.750 4.250 173.500 ... ... 0
0 ... ... 0.013 0 0.013 428000 179.750 4.250 175.500 ... ... 0
0 ... ... 0.013 0 0.013 430000 181.750 4.250 177.500 ... ... 0
0 ... ... 0.013 0 0.013 432000 183.750 4.250 179.500 ... ... 0
0 ... ... 0.013 0 0.013 434000 185.750 4.250 181.500 ... ... 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.