DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 252.750
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 161.925 -3.175 158.750 94000 0.013 0 0.013 ... ... 0
0 ... ... 159.925 -3.175 156.750 96000 0.013 0 0.013 ... ... 0
0 ... ... 157.925 -3.175 154.750 98000 0.013 0 0.013 ... ... 0
0 ... ... 155.925 -3.175 152.750 100000 0.013 0 0.013 ... ... 0
0 ... ... 153.925 -3.175 150.750 102000 0.013 0 0.013 ... ... 0
0 ... ... 151.925 -3.175 148.750 104000 0.013 0 0.013 ... ... 0
0 ... ... 149.925 -3.175 146.750 106000 0.013 0 0.013 ... ... 0
0 ... ... 147.925 -3.175 144.750 108000 0.013 0 0.013 ... ... 0
0 ... ... 145.925 -3.175 142.750 110000 0.013 0 0.013 ... ... 0
0 ... ... 143.925 -3.175 140.750 112000 0.013 0 0.013 ... ... 0
0 ... ... 141.925 -3.175 138.750 114000 0.013 0 0.013 ... ... 0
0 ... ... 139.925 -3.175 136.750 116000 0.013 0 0.013 ... ... 0
0 ... ... 137.925 -3.175 134.750 118000 0.013 0 0.013 ... ... 0
0 ... ... 135.925 -3.175 132.750 120000 0.013 0 0.013 ... ... 0
0 ... ... 133.925 -3.175 130.750 122000 0.013 0 0.013 ... ... 0
0 ... ... 131.925 -3.175 128.750 124000 0.013 0 0.013 ... ... 0
0 ... ... 129.925 -3.175 126.750 126000 0.013 0 0.013 ... ... 0
0 ... ... 127.925 -3.175 124.750 128000 0.013 0 0.013 ... ... 0
0 ... ... 125.925 -3.175 122.750 130000 0.013 0 0.013 ... ... 0
0 ... ... 123.925 -3.175 120.750 132000 0.013 0 0.013 ... ... 0
0 ... ... 121.925 -3.175 118.750 134000 0.013 0 0.013 ... ... 0
0 ... ... 119.925 -3.175 116.750 136000 0.013 0 0.013 ... ... 0
0 ... ... 117.925 -3.175 114.750 138000 0.013 0 0.013 ... ... 0
0 ... ... 115.925 -3.175 112.750 140000 0.013 0 0.013 ... ... 0
0 ... ... 113.925 -3.175 110.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 111.925 -3.175 108.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 109.925 -3.175 106.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 107.925 -3.175 104.750 148000 0.013 0 0.013 ... ... 0
0 ... ... 105.925 -3.175 102.750 150000 0.013 0 0.013 ... ... 0
0 ... ... 103.925 -3.175 100.750 152000 0.013 0 0.013 ... ... 0
0 ... ... 101.925 -3.175 98.750 154000 0.013 0 0.013 ... ... 0
0 ... ... 99.925 -3.175 96.750 156000 0.013 0 0.013 ... ... 0
0 ... ... 97.925 -3.175 94.750 158000 0.013 0 0.013 ... ... 0
0 ... ... 95.925 -3.175 92.750 160000 0.013 0 0.013 ... ... 0
0 ... ... 93.925 -3.175 90.750 162000 0.013 0 0.013 ... ... 0
0 ... ... 91.925 -3.175 88.750 164000 0.013 0 0.013 ... ... 0
0 ... ... 89.925 -3.175 86.750 166000 0.013 0 0.013 ... ... 0
0 ... ... 87.925 -3.175 84.750 168000 0.013 0 0.013 ... ... 0
0 ... ... 85.925 -3.175 82.750 170000 0.013 0 0.013 ... ... 0
0 ... ... 83.925 -3.175 80.750 172000 0.013 0 0.013 ... ... 0
0 ... ... 81.925 -3.175 78.750 174000 0.013 0 0.013 ... ... 0
0 ... ... 79.925 -3.175 76.750 176000 0.013 0 0.013 ... ... 0
0 ... ... 77.925 -3.175 74.750 178000 0.013 0 0.013 ... ... 0
0 ... ... 75.925 -3.175 72.750 180000 0.013 0 0.013 ... ... 0
0 ... ... 73.925 -3.175 70.750 182000 0.013 0 0.013 ... ... 0
0 ... ... 71.925 -3.175 68.750 184000 0.013 0 0.013 ... ... 0
0 ... ... 69.925 -3.175 66.750 186000 0.013 0 0.013 ... ... 0
0 ... ... 67.925 -3.175 64.750 188000 0.013 0 0.013 ... ... 0
0 ... ... 65.925 -3.175 62.750 190000 0.013 0 0.013 ... ... 0
0 ... ... 63.925 -3.175 60.750 192000 0.013 0 0.013 ... ... 0
0 ... ... 61.925 -3.175 58.750 194000 0.013 0 0.013 ... ... 0
0 ... ... 59.925 -3.175 56.750 196000 0.025 0.013 0.013 ... ... 0
0 ... ... 57.925 -3.175 54.750 198000 0.025 0 0.025 ... ... 0
0 ... ... 55.925 -3.175 52.750 200000 0.025 0 0.025 ... ... 0
0 ... ... 53.925 -3.175 50.750 202000 0.050 0.025 0.025 ... ... 0
0 ... ... 51.925 -3.175 48.750 204000 0.075 0.025 0.050 ... ... 0
0 ... ... 49.925 -3.175 46.750 206000 0.075 0.025 0.050 ... ... 0
0 ... ... 47.925 -3.175 44.750 208000 0.125 0.050 0.075 ... ... 0
0 ... ... 45.925 -3.175 42.750 210000 0.150 0.050 0.100 ... ... 0
0 ... ... 43.925 -3.175 40.750 212000 0.200 0.050 0.150 ... ... 0
0 ... ... 41.925 -3.125 38.800 214000 0.275 0.075 0.200 ... ... 0
0 ... ... 39.950 -3.100 36.850 216000 0.350 0.100 0.250 ... ... 0
0 ... ... 38 -3.075 34.925 218000 0.450 0.125 0.325 ... ... 0
0 ... ... 36.075 -3.025 33.050 220000 0.575 0.150 0.425 ... ... 10
0 ... ... 34.175 -2.975 31.200 222000 0.725 0.175 0.550 ... ... 0
0 ... ... 32.325 -2.950 29.375 224000 0.900 0.225 0.675 ... ... 0
0 ... ... 30.475 -2.875 27.600 226000 1.125 0.275 0.850 ... ... 0
0 ... ... 28.700 -2.850 25.850 228000 1.375 0.325 1.050 ... ... 0
0 ... ... 26.925 -2.750 24.175 230000 1.675 0.400 1.275 ... ... 30
0 ... ... 25.225 -2.700 22.525 232000 2 0.425 1.575 ... ... 0
0 ... ... 23.550 -2.625 20.925 234000 2.400 0.525 1.875 ... ... 0
0 ... ... 21.950 -2.550 19.400 236000 2.850 0.600 2.250 ... ... 0
0 ... ... 20.375 -2.475 17.900 238000 3.350 0.675 2.675 ... ... 0
0 ... ... 18.875 -2.375 16.500 240000 3.900 0.750 3.150 ... ... 50
0 ... ... 17.425 -2.275 15.150 242000 4.525 0.850 3.675 ... ... 0
0 ... ... 16.025 -2.175 13.850 244000 5.225 0.950 4.275 ... ... 37
0 ... ... 14.725 -2.100 12.625 246000 5.975 1.050 4.925 ... ... 50
0 ... ... 13.450 -1.975 11.475 248000 6.800 1.150 5.650 ... ... 182
0 ... ... 12.275 -1.875 10.400 250000 7.675 1.250 6.425 ... ... 48
0 ... ... 11.150 -1.750 9.400 252000 8.650 1.375 7.275 ... ... 15
0 ... ... 10.100 -1.650 8.450 254000 9.675 1.475 8.200 ... ... 33
34 ... ... 9.125 -1.550 7.575 256000 10.775 1.575 9.200 ... ... 10
0 ... ... 8.200 -1.425 6.775 258000 11.950 1.700 10.250 ... ... 15
62 ... ... 7.350 -1.325 6.025 260000 13.175 1.800 11.375 ... ... 35
16 ... ... 6.575 -1.225 5.350 262000 14.475 1.900 12.575 ... ... 120
1 ... ... 5.850 -1.125 4.725 264000 15.825 2 13.825 ... ... 120
0 ... ... 5.200 -1.050 4.150 266000 17.250 2.100 15.150 ... ... 1
11 ... ... 4.600 -0.950 3.650 268000 18.700 2.175 16.525 ... ... 0
45 ... ... 4.050 -0.850 3.200 270000 20.225 2.275 17.950 ... ... 16
5 ... ... 3.550 -0.775 2.775 272000 21.800 2.375 19.425 ... ... 64
190 ... ... 3.100 -0.675 2.425 274000 23.425 2.450 20.975 ... ... 24
20 ... ... 2.725 -0.625 2.100 276000 25.075 2.525 22.550 ... ... 10
15 ... ... 2.350 -0.550 1.800 278000 26.775 2.600 24.175 ... ... 20
90 ... ... 2.050 -0.500 1.550 280000 28.500 2.650 25.850 ... ... 15
126 ... ... 1.775 -0.450 1.325 282000 30.275 2.725 27.550 ... ... 0
2 ... ... 1.525 -0.400 1.125 284000 32.075 2.775 29.300 ... ... 0
11 ... ... 1.300 -0.350 0.950 286000 33.900 2.825 31.075 ... ... 0
4 ... ... 1.125 -0.300 0.825 288000 35.750 2.875 32.875 ... ... 0
88 ... ... 0.950 -0.250 0.700 290000 37.600 2.900 34.700 ... ... 0
29 ... ... 0.800 -0.225 0.575 292000 39.500 2.950 36.550 ... ... 0
12 ... ... 0.675 -0.200 0.475 294000 41.425 3 38.425 ... ... 0
67 ... ... 0.575 -0.175 0.400 296000 43.350 3.025 40.325 ... ... 0
12 ... ... 0.475 -0.125 0.350 298000 45.300 3.050 42.250 ... ... 0
32 ... ... 0.400 -0.125 0.275 300000 47.275 3.100 44.175 ... ... 0
0 ... ... 0.350 -0.125 0.225 302000 49.250 3.125 46.125 ... ... 0
0 ... ... 0.275 -0.075 0.200 304000 51.250 3.150 48.100 ... ... 0
0 ... ... 0.225 -0.075 0.150 306000 53.250 3.175 50.075 ... ... 0
0 ... ... 0.200 -0.075 0.125 308000 55.250 3.175 52.075 ... ... 0
25 ... ... 0.150 -0.050 0.100 310000 57.250 3.175 54.075 ... ... 0
0 ... ... 0.125 -0.025 0.100 312000 59.250 3.175 56.075 ... ... 0
0 ... ... 0.100 -0.025 0.075 314000 61.250 3.175 58.075 ... ... 0
0 ... ... 0.100 -0.050 0.050 316000 63.250 3.175 60.075 ... ... 0
0 ... ... 0.075 -0.025 0.050 318000 65.250 3.175 62.075 ... ... 0
0 ... ... 0.050 0 0.050 320000 67.250 3.175 64.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 322000 69.250 3.175 66.075 ... ... 0
0 ... ... 0.050 -0.025 0.025 324000 71.250 3.175 68.075 ... ... 0
0 ... ... 0.025 0 0.025 326000 73.250 3.175 70.075 ... ... 0
0 ... ... 0.025 0 0.025 328000 75.250 3.175 72.075 ... ... 0
0 ... ... 0.025 0 0.025 330000 77.250 3.175 74.075 ... ... 0
0 ... ... 0.025 -0.013 0.013 332000 79.250 3.175 76.075 ... ... 0
0 ... ... 0.025 -0.013 0.013 334000 81.250 3.175 78.075 ... ... 0
0 ... ... 0.013 0 0.013 336000 83.250 3.175 80.075 ... ... 0
0 ... ... 0.013 0 0.013 338000 85.250 3.175 82.075 ... ... 0
0 ... ... 0.013 0 0.013 340000 87.250 3.175 84.075 ... ... 0
0 ... ... 0.013 0 0.013 342000 89.250 3.175 86.075 ... ... 0
0 ... ... 0.013 0 0.013 344000 91.250 3.175 88.075 ... ... 0
0 ... ... 0.013 0 0.013 346000 93.250 3.175 90.075 ... ... 0
0 ... ... 0.013 0 0.013 348000 95.250 3.175 92.075 ... ... 0
0 ... ... 0.013 0 0.013 350000 97.250 3.175 94.075 ... ... 0
0 ... ... 0.013 0 0.013 352000 99.250 3.175 96.075 ... ... 0
0 ... ... 0.013 0 0.013 354000 101.250 3.175 98.075 ... ... 0
0 ... ... 0.013 0 0.013 356000 103.250 3.175 100.075 ... ... 0
0 ... ... 0.013 0 0.013 358000 105.250 3.175 102.075 ... ... 0
0 ... ... 0.013 0 0.013 360000 107.250 3.175 104.075 ... ... 0
0 ... ... 0.013 0 0.013 362000 109.250 3.175 106.075 ... ... 0
0 ... ... 0.013 0 0.013 364000 111.250 3.175 108.075 ... ... 0
0 ... ... 0.013 0 0.013 366000 113.250 3.175 110.075 ... ... 0
0 ... ... 0.013 0 0.013 368000 115.250 3.175 112.075 ... ... 0
0 ... ... 0.013 0 0.013 370000 117.250 3.175 114.075 ... ... 0
0 ... ... 0.013 0 0.013 372000 119.250 3.175 116.075 ... ... 0
0 ... ... 0.013 0 0.013 374000 121.250 3.175 118.075 ... ... 0
0 ... ... 0.013 0 0.013 376000 123.250 3.175 120.075 ... ... 0
0 ... ... 0.013 0 0.013 378000 125.250 3.175 122.075 ... ... 0
0 ... ... 0.013 0 0.013 380000 127.250 3.175 124.075 ... ... 0
0 ... ... 0.013 0 0.013 382000 129.250 3.175 126.075 ... ... 0
0 ... ... 0.013 0 0.013 384000 131.250 3.175 128.075 ... ... 0
0 ... ... 0.013 0 0.013 386000 133.250 3.175 130.075 ... ... 0
0 ... ... 0.013 0 0.013 388000 135.250 3.175 132.075 ... ... 0
0 ... ... 0.013 0 0.013 390000 137.250 3.175 134.075 ... ... 0
0 ... ... 0.013 0 0.013 392000 139.250 3.175 136.075 ... ... 0
0 ... ... 0.013 0 0.013 394000 141.250 3.175 138.075 ... ... 0
0 ... ... 0.013 0 0.013 396000 143.250 3.175 140.075 ... ... 0
0 ... ... 0.013 0 0.013 398000 145.250 3.175 142.075 ... ... 0
0 ... ... 0.013 0 0.013 400000 147.250 3.175 144.075 ... ... 0
0 ... ... 0.013 0 0.013 402000 149.250 3.175 146.075 ... ... 0
0 ... ... 0.013 0 0.013 404000 151.250 3.175 148.075 ... ... 0
0 ... ... 0.013 0 0.013 406000 153.250 3.175 150.075 ... ... 0
0 ... ... 0.013 0 0.013 408000 155.250 3.175 152.075 ... ... 0
0 ... ... 0.013 0 0.013 410000 157.250 3.175 154.075 ... ... 0
0 ... ... 0.013 0 0.013 412000 159.250 3.175 156.075 ... ... 0
0 ... ... 0.013 0 0.013 414000 161.250 3.175 158.075 ... ... 0
0 ... ... 0.013 0 0.013 416000 163.250 3.175 160.075 ... ... 0
0 ... ... 0.013 0 0.013 418000 165.250 3.175 162.075 ... ... 0
0 ... ... 0.013 0 0.013 420000 167.250 3.175 164.075 ... ... 0
0 ... ... 0.013 0 0.013 422000 169.250 3.175 166.075 ... ... 0
0 ... ... 0.013 0 0.013 424000 171.250 3.175 168.075 ... ... 0
0 ... ... 0.013 0 0.013 426000 173.250 3.175 170.075 ... ... 0
0 ... ... 0.013 0 0.013 428000 175.250 3.175 172.075 ... ... 0
0 ... ... 0.013 0 0.013 430000 177.250 3.175 174.075 ... ... 0
0 ... ... 0.013 0 0.013 432000 179.250 3.175 176.075 ... ... 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.