DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 272
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 ... ... 175.675 2.825 178.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 173.675 2.825 176.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 171.675 2.825 174.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 169.675 2.825 172.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 167.675 2.825 170.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 165.675 2.825 168.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 163.675 2.825 166.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 161.675 2.825 164.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 159.675 2.825 162.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 157.675 2.825 160.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 155.675 2.825 158.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 153.675 2.825 156.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 151.675 2.825 154.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 149.675 2.825 152.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 147.675 2.825 150.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 145.675 2.825 148.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 143.675 2.825 146.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 141.675 2.825 144.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 139.675 2.825 142.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 137.675 2.825 140.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 135.675 2.825 138.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 133.675 2.825 136.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 131.675 2.825 134.500 138000 0.013 0 0.013 ... ... 0
0 ... ... 129.675 2.825 132.500 140000 0.013 0 0.013 ... ... 0
0 ... ... 127.675 2.825 130.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 125.675 2.825 128.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 123.675 2.825 126.500 146000 0.013 0 0.013 ... ... 0
0 ... ... 121.675 2.825 124.500 148000 0.013 0 0.013 ... ... 0
0 ... ... 119.675 2.825 122.500 150000 0.013 0 0.013 ... ... 0
0 ... ... 117.675 2.825 120.500 152000 0.013 0 0.013 ... ... 0
0 ... ... 115.675 2.825 118.500 154000 0.013 0 0.013 ... ... 0
0 ... ... 113.675 2.825 116.500 156000 0.013 0 0.013 ... ... 0
0 ... ... 111.675 2.825 114.500 158000 0.013 0 0.013 ... ... 0
0 ... ... 109.675 2.825 112.500 160000 0.013 0 0.013 ... ... 0
0 ... ... 107.675 2.825 110.500 162000 0.013 0 0.013 ... ... 0
0 ... ... 105.675 2.825 108.500 164000 0.013 0 0.013 ... ... 0
0 ... ... 103.675 2.825 106.500 166000 0.013 0 0.013 ... ... 0
0 ... ... 101.675 2.825 104.500 168000 0.013 0 0.013 ... ... 0
0 ... ... 99.675 2.825 102.500 170000 0.013 0 0.013 ... ... 0
0 ... ... 97.675 2.825 100.500 172000 0.013 0 0.013 ... ... 0
0 ... ... 95.675 2.825 98.500 174000 0.013 0 0.013 ... ... 0
0 ... ... 93.675 2.825 96.500 176000 0.013 0 0.013 ... ... 0
0 ... ... 91.675 2.825 94.500 178000 0.013 0 0.013 ... ... 0
0 ... ... 89.675 2.825 92.500 180000 0.013 0 0.013 ... ... 0
0 ... ... 87.675 2.825 90.500 182000 0.013 0 0.013 ... ... 0
0 ... ... 85.675 2.825 88.500 184000 0.013 0 0.013 ... ... 0
0 ... ... 83.675 2.825 86.500 186000 0.013 0 0.013 ... ... 0
0 ... ... 81.675 2.825 84.500 188000 0.013 0 0.013 ... ... 0
0 ... ... 79.675 2.825 82.500 190000 0.013 0 0.013 ... ... 0
0 ... ... 77.675 2.825 80.500 192000 0.013 0 0.013 ... ... 0
0 ... ... 75.675 2.825 78.500 194000 0.013 0 0.013 ... ... 0
0 ... ... 73.675 2.825 76.500 196000 0.013 0 0.013 ... ... 0
0 ... ... 71.675 2.825 74.500 198000 0.013 0 0.013 ... ... 0
0 ... ... 69.675 2.825 72.500 200000 0.013 0 0.013 ... ... 0
0 ... ... 67.675 2.825 70.500 202000 0.013 0 0.013 ... ... 0
0 ... ... 65.675 2.825 68.500 204000 0.013 0 0.013 ... ... 0
0 ... ... 63.675 2.825 66.500 206000 0.013 0 0.013 ... ... 0
0 ... ... 61.675 2.825 64.500 208000 0.013 0 0.013 ... ... 0
0 ... ... 59.675 2.825 62.500 210000 0.013 0 0.013 ... ... 0
0 ... ... 57.675 2.825 60.500 212000 0.013 0 0.013 ... ... 0
0 ... ... 55.675 2.825 58.500 214000 0.013 0 0.013 ... ... 0
0 ... ... 53.675 2.825 56.500 216000 0.013 0 0.013 ... ... 0
0 ... ... 51.675 2.825 54.500 218000 0.013 0 0.013 ... ... 0
0 ... ... 49.675 2.825 52.500 220000 0.013 0 0.013 ... ... 10
0 ... ... 47.675 2.825 50.500 222000 0.013 -0.013 0.025 ... ... 0
0 ... ... 45.675 2.825 48.500 224000 0.025 0 0.025 ... ... 0
0 ... ... 43.675 2.825 46.500 226000 0.025 0 0.025 ... ... 0
0 ... ... 41.675 2.825 44.500 228000 0.025 -0.025 0.050 ... ... 0
0 ... ... 39.675 2.825 42.500 230000 0.050 -0.025 0.075 ... ... 40
0 ... ... 37.675 2.825 40.500 232000 0.050 -0.050 0.100 ... ... 0
0 ... ... 35.675 2.825 38.500 234000 0.075 -0.075 0.150 ... ... 0
0 ... ... 33.725 2.775 36.500 236000 0.100 -0.100 0.200 ... ... 0
0 ... ... 31.775 2.750 34.525 238000 0.150 -0.125 0.275 ... ... 0
0 ... ... 29.850 2.700 32.550 240000 0.200 -0.150 0.350 ... ... 185
0 ... ... 27.975 2.625 30.600 242000 0.275 -0.200 0.475 ... ... 30
0 ... ... 26.125 2.575 28.700 244000 0.350 -0.275 0.625 ... ... 3
0 ... ... 24.300 2.500 26.800 246000 0.475 -0.325 0.800 ... ... 106
0 ... ... 22.550 2.425 24.975 248000 0.625 -0.400 1.025 ... ... 20
0 ... ... 20.825 2.350 23.175 250000 0.825 -0.475 1.300 ... ... 184
30 ... ... 19.150 2.250 21.400 252000 1.050 -0.575 1.625 ... ... 5
0 ... ... 17.550 2.150 19.700 254000 1.350 -0.650 2 ... ... 31
5 ... ... 16 2.050 18.050 256000 1.675 -0.775 2.450 ... ... 40
77 ... ... 14.525 1.950 16.475 258000 2.075 -0.875 2.950 ... ... 15
239 ... ... 13.125 1.825 14.950 260000 2.550 -0.975 3.525 ... ... 15
29 ... ... 11.800 1.700 13.500 262000 3.100 -1.100 4.200 ... ... 0
2 ... ... 10.575 1.550 12.125 264000 3.700 -1.250 4.950 ... ... 85
38 ... ... 9.400 1.450 10.850 266000 4.400 -1.350 5.750 ... ... 50
100 ... ... 8.325 1.325 9.650 268000 5.175 -1.500 6.675 ... ... 10
100 ... ... 7.325 1.200 8.525 270000 6.050 -1.600 7.650 ... ... 66
0 ... ... 6.425 1.075 7.500 272000 7 -1.725 8.725 ... ... 53
34 ... ... 5.600 0.950 6.550 274000 8.025 -1.875 9.900 ... ... 24
32 ... ... 4.850 0.850 5.700 276000 9.150 -1.975 11.125 ... ... 10
35 ... ... 4.175 0.750 4.925 278000 10.375 -2.050 12.425 ... ... 20
111 ... ... 3.575 0.625 4.200 280000 11.650 -2.175 13.825 ... ... 15
76 ... ... 3.050 0.525 3.575 282000 13 -2.275 15.275 ... ... 0
2 ... ... 2.600 0.400 3 284000 14.400 -2.400 16.800 ... ... 0
11 ... ... 2.175 0.300 2.475 286000 15.850 -2.525 18.375 ... ... 0
3 ... ... 1.825 0.175 2 288000 17.375 -2.625 20 ... ... 0
200 ... ... 1.525 0.050 1.575 290000 18.925 -2.750 21.675 ... ... 0
27 ... ... 1.250 -0.050 1.200 292000 20.550 -2.875 23.425 ... ... 0
12 ... ... 1.050 -0.175 0.875 294000 22.225 -2.950 25.175 ... ... 0
60 ... ... 0.850 -0.225 0.625 296000 23.975 -3 26.975 ... ... 0
17 ... ... 0.700 -0.275 0.425 298000 25.775 -3.050 28.825 ... ... 0
36 ... ... 0.550 -0.275 0.275 300000 27.625 -3.075 30.700 ... ... 0
0 ... ... 0.450 -0.250 0.200 302000 29.575 -3 32.575 ... ... 0
0 ... ... 0.350 -0.200 0.150 304000 31.525 -2.975 34.500 ... ... 0
0 ... ... 0.300 -0.200 0.100 306000 33.500 -2.925 36.425 ... ... 0
0 ... ... 0.225 -0.150 0.075 308000 35.500 -2.875 38.375 ... ... 0
25 ... ... 0.175 -0.125 0.050 310000 37.500 -2.850 40.350 ... ... 0
0 ... ... 0.150 -0.100 0.050 312000 39.500 -2.825 42.325 ... ... 0
0 ... ... 0.100 -0.075 0.025 314000 41.500 -2.825 44.325 ... ... 0
0 ... ... 0.075 -0.050 0.025 316000 43.500 -2.825 46.325 ... ... 0
0 ... ... 0.075 -0.050 0.025 318000 45.500 -2.825 48.325 ... ... 0
0 ... ... 0.050 -0.038 0.013 320000 47.500 -2.825 50.325 ... ... 0
0 ... ... 0.050 -0.038 0.013 322000 49.500 -2.825 52.325 ... ... 0
0 ... ... 0.025 -0.013 0.013 324000 51.500 -2.825 54.325 ... ... 0
0 ... ... 0.025 -0.013 0.013 326000 53.500 -2.825 56.325 ... ... 0
0 ... ... 0.025 -0.013 0.013 328000 55.500 -2.825 58.325 ... ... 0
0 ... ... 0.025 -0.013 0.013 330000 57.500 -2.825 60.325 ... ... 0
0 ... ... 0.013 0 0.013 332000 59.500 -2.825 62.325 ... ... 0
0 ... ... 0.013 0 0.013 334000 61.500 -2.825 64.325 ... ... 0
0 ... ... 0.013 0 0.013 336000 63.500 -2.825 66.325 ... ... 0
0 ... ... 0.013 0 0.013 338000 65.500 -2.825 68.325 ... ... 0
0 ... ... 0.013 0 0.013 340000 67.500 -2.825 70.325 ... ... 0
0 ... ... 0.013 0 0.013 342000 69.500 -2.825 72.325 ... ... 0
0 ... ... 0.013 0 0.013 344000 71.500 -2.825 74.325 ... ... 0
0 ... ... 0.013 0 0.013 346000 73.500 -2.825 76.325 ... ... 0
0 ... ... 0.013 0 0.013 348000 75.500 -2.825 78.325 ... ... 0
0 ... ... 0.013 0 0.013 350000 77.500 -2.825 80.325 ... ... 0
0 ... ... 0.013 0 0.013 352000 79.500 -2.825 82.325 ... ... 0
0 ... ... 0.013 0 0.013 354000 81.500 -2.825 84.325 ... ... 0
0 ... ... 0.013 0 0.013 356000 83.500 -2.825 86.325 ... ... 0
0 ... ... 0.013 0 0.013 358000 85.500 -2.825 88.325 ... ... 0
0 ... ... 0.013 0 0.013 360000 87.500 -2.825 90.325 ... ... 0
0 ... ... 0.013 0 0.013 362000 89.500 -2.825 92.325 ... ... 0
0 ... ... 0.013 0 0.013 364000 91.500 -2.825 94.325 ... ... 0
0 ... ... 0.013 0 0.013 366000 93.500 -2.825 96.325 ... ... 0
0 ... ... 0.013 0 0.013 368000 95.500 -2.825 98.325 ... ... 0
0 ... ... 0.013 0 0.013 370000 97.500 -2.825 100.325 ... ... 0
0 ... ... 0.013 0 0.013 372000 99.500 -2.825 102.325 ... ... 0
0 ... ... 0.013 0 0.013 374000 101.500 -2.825 104.325 ... ... 0
0 ... ... 0.013 0 0.013 376000 103.500 -2.825 106.325 ... ... 0
0 ... ... 0.013 0 0.013 378000 105.500 -2.825 108.325 ... ... 0
0 ... ... 0.013 0 0.013 380000 107.500 -2.825 110.325 ... ... 0
0 ... ... 0.013 0 0.013 382000 109.500 -2.825 112.325 ... ... 0
0 ... ... 0.013 0 0.013 384000 111.500 -2.825 114.325 ... ... 0
0 ... ... 0.013 0 0.013 386000 113.500 -2.825 116.325 ... ... 0
0 ... ... 0.013 0 0.013 388000 115.500 -2.825 118.325 ... ... 0
0 ... ... 0.013 0 0.013 390000 117.500 -2.825 120.325 ... ... 0
0 ... ... 0.013 0 0.013 392000 119.500 -2.825 122.325 ... ... 0
0 ... ... 0.013 0 0.013 394000 121.500 -2.825 124.325 ... ... 0
0 ... ... 0.013 0 0.013 396000 123.500 -2.825 126.325 ... ... 0
0 ... ... 0.013 0 0.013 398000 125.500 -2.825 128.325 ... ... 0
0 ... ... 0.013 0 0.013 400000 127.500 -2.825 130.325 ... ... 0
0 ... ... 0.013 0 0.013 402000 129.500 -2.825 132.325 ... ... 0
0 ... ... 0.013 0 0.013 404000 131.500 -2.825 134.325 ... ... 0
0 ... ... 0.013 0 0.013 406000 133.500 -2.825 136.325 ... ... 0
0 ... ... 0.013 0 0.013 408000 135.500 -2.825 138.325 ... ... 0
0 ... ... 0.013 0 0.013 410000 137.500 -2.825 140.325 ... ... 0
0 ... ... 0.013 0 0.013 412000 139.500 -2.825 142.325 ... ... 0
0 ... ... 0.013 0 0.013 414000 141.500 -2.825 144.325 ... ... 0
0 ... ... 0.013 0 0.013 416000 143.500 -2.825 146.325 ... ... 0
0 ... ... 0.013 0 0.013 418000 145.500 -2.825 148.325 ... ... 0
0 ... ... 0.013 0 0.013 420000 147.500 -2.825 150.325 ... ... 0
0 ... ... 0.013 0 0.013 422000 149.500 -2.825 152.325 ... ... 0
0 ... ... 0.013 0 0.013 424000 151.500 -2.825 154.325 ... ... 0
0 ... ... 0.013 0 0.013 426000 153.500 -2.825 156.325 ... ... 0
0 ... ... 0.013 0 0.013 428000 155.500 -2.825 158.325 ... ... 0
0 ... ... 0.013 0 0.013 430000 157.500 -2.825 160.325 ... ... 0
0 ... ... 0.013 0 0.013 432000 159.500 -2.825 162.325 ... ... 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.