DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 277.800
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 ... ... 178.025 5.775 183.800 94000 0.013 0 0.013 ... ... 0
0 ... ... 176.025 5.775 181.800 96000 0.013 0 0.013 ... ... 0
0 ... ... 174.025 5.775 179.800 98000 0.013 0 0.013 ... ... 0
0 ... ... 172.025 5.775 177.800 100000 0.013 0 0.013 ... ... 0
0 ... ... 170.025 5.775 175.800 102000 0.013 0 0.013 ... ... 0
0 ... ... 168.025 5.775 173.800 104000 0.013 0 0.013 ... ... 0
0 ... ... 166.025 5.775 171.800 106000 0.013 0 0.013 ... ... 0
0 ... ... 164.025 5.775 169.800 108000 0.013 0 0.013 ... ... 0
0 ... ... 162.025 5.775 167.800 110000 0.013 0 0.013 ... ... 0
0 ... ... 160.025 5.775 165.800 112000 0.013 0 0.013 ... ... 0
0 ... ... 158.025 5.775 163.800 114000 0.013 0 0.013 ... ... 0
0 ... ... 156.025 5.775 161.800 116000 0.013 0 0.013 ... ... 0
0 ... ... 154.025 5.775 159.800 118000 0.013 0 0.013 ... ... 0
0 ... ... 152.025 5.775 157.800 120000 0.013 0 0.013 ... ... 0
0 ... ... 150.025 5.775 155.800 122000 0.013 0 0.013 ... ... 0
0 ... ... 148.025 5.775 153.800 124000 0.013 0 0.013 ... ... 0
0 ... ... 146.025 5.775 151.800 126000 0.013 0 0.013 ... ... 0
0 ... ... 144.025 5.775 149.800 128000 0.013 0 0.013 ... ... 0
0 ... ... 142.025 5.775 147.800 130000 0.013 0 0.013 ... ... 0
0 ... ... 140.025 5.775 145.800 132000 0.013 0 0.013 ... ... 0
0 ... ... 138.025 5.775 143.800 134000 0.013 0 0.013 ... ... 0
0 ... ... 136.025 5.775 141.800 136000 0.013 0 0.013 ... ... 0
0 ... ... 134.025 5.775 139.800 138000 0.013 0 0.013 ... ... 0
0 ... ... 132.025 5.775 137.800 140000 0.013 0 0.013 ... ... 0
0 ... ... 130.025 5.775 135.800 142000 0.013 0 0.013 ... ... 0
0 ... ... 128.025 5.775 133.800 144000 0.013 0 0.013 ... ... 0
0 ... ... 126.025 5.775 131.800 146000 0.013 0 0.013 ... ... 0
0 ... ... 124.025 5.775 129.800 148000 0.013 0 0.013 ... ... 0
0 ... ... 122.025 5.775 127.800 150000 0.013 0 0.013 ... ... 0
0 ... ... 120.025 5.775 125.800 152000 0.013 0 0.013 ... ... 0
0 ... ... 118.025 5.775 123.800 154000 0.013 0 0.013 ... ... 0
0 ... ... 116.025 5.775 121.800 156000 0.013 0 0.013 ... ... 0
0 ... ... 114.025 5.775 119.800 158000 0.013 0 0.013 ... ... 0
0 ... ... 112.025 5.775 117.800 160000 0.013 0 0.013 ... ... 0
0 ... ... 110.025 5.775 115.800 162000 0.013 0 0.013 ... ... 0
0 ... ... 108.025 5.775 113.800 164000 0.013 0 0.013 ... ... 0
0 ... ... 106.025 5.775 111.800 166000 0.013 0 0.013 ... ... 0
0 ... ... 104.025 5.775 109.800 168000 0.013 0 0.013 ... ... 0
0 ... ... 102.025 5.775 107.800 170000 0.013 0 0.013 ... ... 0
0 ... ... 100.025 5.775 105.800 172000 0.013 0 0.013 ... ... 0
0 ... ... 98.025 5.775 103.800 174000 0.013 0 0.013 ... ... 0
0 ... ... 96.025 5.775 101.800 176000 0.013 0 0.013 ... ... 0
0 ... ... 94.025 5.775 99.800 178000 0.013 0 0.013 ... ... 0
0 ... ... 92.025 5.775 97.800 180000 0.013 0 0.013 ... ... 0
0 ... ... 90.025 5.775 95.800 182000 0.013 0 0.013 ... ... 0
0 ... ... 88.025 5.775 93.800 184000 0.013 0 0.013 ... ... 0
0 ... ... 86.025 5.775 91.800 186000 0.013 0 0.013 ... ... 0
0 ... ... 84.025 5.775 89.800 188000 0.013 0 0.013 ... ... 0
0 ... ... 82.025 5.775 87.800 190000 0.013 0 0.013 ... ... 0
0 ... ... 80.025 5.775 85.800 192000 0.013 0 0.013 ... ... 0
0 ... ... 78.025 5.775 83.800 194000 0.013 0 0.013 ... ... 0
0 ... ... 76.025 5.775 81.800 196000 0.013 0 0.013 ... ... 0
0 ... ... 74.025 5.775 79.800 198000 0.013 0 0.013 ... ... 0
0 ... ... 72.025 5.775 77.800 200000 0.013 0 0.013 ... ... 0
0 ... ... 70.025 5.775 75.800 202000 0.013 0 0.013 ... ... 0
0 ... ... 68.025 5.775 73.800 204000 0.013 0 0.013 ... ... 0
0 ... ... 66.025 5.775 71.800 206000 0.013 0 0.013 ... ... 0
0 ... ... 64.025 5.775 69.800 208000 0.013 0 0.013 ... ... 0
0 ... ... 62.025 5.775 67.800 210000 0.013 0 0.013 ... ... 0
0 ... ... 60.025 5.775 65.800 212000 0.013 0 0.013 ... ... 0
0 ... ... 58.025 5.775 63.800 214000 0.013 0 0.013 ... ... 0
0 ... ... 56.025 5.775 61.800 216000 0.013 0 0.013 ... ... 0
0 ... ... 54.025 5.775 59.800 218000 0.013 0 0.013 ... ... 0
0 ... ... 52.025 5.775 57.800 220000 0.013 -0.013 0.025 ... ... 10
0 ... ... 50.025 5.775 55.800 222000 0.013 -0.013 0.025 ... ... 0
0 ... ... 48.025 5.775 53.800 224000 0.025 0 0.025 ... ... 0
0 ... ... 46.025 5.775 51.800 226000 0.025 -0.025 0.050 ... ... 0
0 ... ... 44.025 5.775 49.800 228000 0.025 -0.050 0.075 ... ... 0
0 ... ... 42.025 5.775 47.800 230000 0.050 -0.050 0.100 ... ... 40
0 ... ... 40.025 5.775 45.800 232000 0.050 -0.075 0.125 ... ... 0
0 ... ... 38.050 5.750 43.800 234000 0.075 -0.100 0.175 ... ... 0
0 ... ... 36.075 5.725 41.800 236000 0.125 -0.125 0.250 ... ... 0
0 ... ... 34.150 5.650 39.800 238000 0.150 -0.175 0.325 ... ... 0
0 ... ... 32.225 5.600 37.825 240000 0.225 -0.200 0.425 ... ... 187
0 ... ... 30.350 5.525 35.875 242000 0.275 -0.275 0.550 ... ... 31
0 ... ... 28.500 5.450 33.950 244000 0.375 -0.325 0.700 ... ... 4
0 ... ... 26.700 5.350 32.050 246000 0.475 -0.425 0.900 ... ... 106
0 ... ... 24.925 5.275 30.200 248000 0.625 -0.475 1.100 ... ... 21
0 ... ... 23.200 5.150 28.350 250000 0.775 -0.600 1.375 ... ... 186
30 ... ... 21.525 5.025 26.550 252000 0.975 -0.725 1.700 ... ... 5
0 ... ... 19.900 4.900 24.800 254000 1.200 -0.850 2.050 ... ... 31
5 ... ... 18.350 4.750 23.100 256000 1.500 -0.975 2.475 ... ... 40
77 ... ... 16.825 4.600 21.425 258000 1.825 -1.125 2.950 ... ... 15
249 ... ... 15.400 4.425 19.825 260000 2.200 -1.300 3.500 ... ... 15
29 ... ... 14.025 4.250 18.275 262000 2.625 -1.475 4.100 ... ... 0
2 ... ... 12.725 4.050 16.775 264000 3.125 -1.675 4.800 ... ... 70
38 ... ... 11.500 3.850 15.350 266000 3.675 -1.875 5.550 ... ... 10
90 ... ... 10.350 3.650 14 268000 4.300 -2.075 6.375 ... ... 0
100 ... ... 9.275 3.450 12.725 270000 5 -2.275 7.275 ... ... 51
0 ... ... 8.275 3.225 11.500 272000 5.775 -2.475 8.250 ... ... 53
20 ... ... 7.350 3.025 10.375 274000 6.600 -2.725 9.325 ... ... 24
0 ... ... 6.525 2.775 9.300 276000 7.525 -2.925 10.450 ... ... 10
15 ... ... 5.725 2.600 8.325 278000 8.525 -3.125 11.650 ... ... 20
96 ... ... 5.025 2.375 7.400 280000 9.575 -3.350 12.925 ... ... 15
71 ... ... 4.400 2.150 6.550 282000 10.725 -3.550 14.275 ... ... 0
2 ... ... 3.825 1.975 5.800 284000 11.925 -3.750 15.675 ... ... 0
11 ... ... 3.300 1.775 5.075 286000 13.200 -3.925 17.125 ... ... 0
3 ... ... 2.850 1.600 4.450 288000 14.550 -4.100 18.650 ... ... 0
185 ... ... 2.450 1.425 3.875 290000 15.950 -4.300 20.250 ... ... 0
27 ... ... 2.075 1.275 3.350 292000 17.425 -4.450 21.875 ... ... 0
12 ... ... 1.775 1.125 2.900 294000 18.950 -4.600 23.550 ... ... 0
60 ... ... 1.500 1 2.500 296000 20.525 -4.725 25.250 ... ... 0
17 ... ... 1.250 0.875 2.125 298000 22.150 -4.850 27 ... ... 0
36 ... ... 1.050 0.775 1.825 300000 23.825 -4.975 28.800 ... ... 0
0 ... ... 0.875 0.675 1.550 302000 25.525 -5.100 30.625 ... ... 0
0 ... ... 0.725 0.575 1.300 304000 27.275 -5.175 32.450 ... ... 0
0 ... ... 0.600 0.500 1.100 306000 29.050 -5.275 34.325 ... ... 0
0 ... ... 0.500 0.425 0.925 308000 30.875 -5.350 36.225 ... ... 0
25 ... ... 0.400 0.375 0.775 310000 32.725 -5.425 38.150 ... ... 0
0 ... ... 0.325 0.300 0.625 312000 34.575 -5.500 40.075 ... ... 0
0 ... ... 0.275 0.250 0.525 314000 36.475 -5.550 42.025 ... ... 0
0 ... ... 0.225 0.200 0.425 316000 38.400 -5.600 44 ... ... 0
0 ... ... 0.175 0.175 0.350 318000 40.325 -5.650 45.975 ... ... 0
0 ... ... 0.150 0.150 0.300 320000 42.275 -5.700 47.975 ... ... 0
0 ... ... 0.125 0.100 0.225 322000 44.225 -5.750 49.975 ... ... 0
0 ... ... 0.100 0.100 0.200 324000 46.200 -5.775 51.975 ... ... 0
0 ... ... 0.075 0.075 0.150 326000 48.200 -5.775 53.975 ... ... 0
0 ... ... 0.050 0.075 0.125 328000 50.200 -5.775 55.975 ... ... 0
0 ... ... 0.050 0.050 0.100 330000 52.200 -5.775 57.975 ... ... 0
0 ... ... 0.025 0.050 0.075 332000 54.200 -5.775 59.975 ... ... 0
0 ... ... 0.025 0.050 0.075 334000 56.200 -5.775 61.975 ... ... 0
0 ... ... 0.025 0.025 0.050 336000 58.200 -5.775 63.975 ... ... 0
0 ... ... 0.025 0.025 0.050 338000 60.200 -5.775 65.975 ... ... 0
0 ... ... 0.025 0 0.025 340000 62.200 -5.775 67.975 ... ... 0
0 ... ... 0.013 0.013 0.025 342000 64.200 -5.775 69.975 ... ... 0
0 ... ... 0.013 0.013 0.025 344000 66.200 -5.775 71.975 ... ... 0
0 ... ... 0.013 0.013 0.025 346000 68.200 -5.775 73.975 ... ... 0
0 ... ... 0.013 0 0.013 348000 70.200 -5.775 75.975 ... ... 0
0 ... ... 0.013 0 0.013 350000 72.200 -5.775 77.975 ... ... 0
0 ... ... 0.013 0 0.013 352000 74.200 -5.775 79.975 ... ... 0
0 ... ... 0.013 0 0.013 354000 76.200 -5.775 81.975 ... ... 0
0 ... ... 0.013 0 0.013 356000 78.200 -5.775 83.975 ... ... 0
0 ... ... 0.013 0 0.013 358000 80.200 -5.775 85.975 ... ... 0
0 ... ... 0.013 0 0.013 360000 82.200 -5.775 87.975 ... ... 0
0 ... ... 0.013 0 0.013 362000 84.200 -5.775 89.975 ... ... 0
0 ... ... 0.013 0 0.013 364000 86.200 -5.775 91.975 ... ... 0
0 ... ... 0.013 0 0.013 366000 88.200 -5.775 93.975 ... ... 0
0 ... ... 0.013 0 0.013 368000 90.200 -5.775 95.975 ... ... 0
0 ... ... 0.013 0 0.013 370000 92.200 -5.775 97.975 ... ... 0
0 ... ... 0.013 0 0.013 372000 94.200 -5.775 99.975 ... ... 0
0 ... ... 0.013 0 0.013 374000 96.200 -5.775 101.975 ... ... 0
0 ... ... 0.013 0 0.013 376000 98.200 -5.775 103.975 ... ... 0
0 ... ... 0.013 0 0.013 378000 100.200 -5.775 105.975 ... ... 0
0 ... ... 0.013 0 0.013 380000 102.200 -5.775 107.975 ... ... 0
0 ... ... 0.013 0 0.013 382000 104.200 -5.775 109.975 ... ... 0
0 ... ... 0.013 0 0.013 384000 106.200 -5.775 111.975 ... ... 0
0 ... ... 0.013 0 0.013 386000 108.200 -5.775 113.975 ... ... 0
0 ... ... 0.013 0 0.013 388000 110.200 -5.775 115.975 ... ... 0
0 ... ... 0.013 0 0.013 390000 112.200 -5.775 117.975 ... ... 0
0 ... ... 0.013 0 0.013 392000 114.200 -5.775 119.975 ... ... 0
0 ... ... 0.013 0 0.013 394000 116.200 -5.775 121.975 ... ... 0
0 ... ... 0.013 0 0.013 396000 118.200 -5.775 123.975 ... ... 0
0 ... ... 0.013 0 0.013 398000 120.200 -5.775 125.975 ... ... 0
0 ... ... 0.013 0 0.013 400000 122.200 -5.775 127.975 ... ... 0
0 ... ... 0.013 0 0.013 402000 124.200 -5.775 129.975 ... ... 0
0 ... ... 0.013 0 0.013 404000 126.200 -5.775 131.975 ... ... 0
0 ... ... 0.013 0 0.013 406000 128.200 -5.775 133.975 ... ... 0
0 ... ... 0.013 0 0.013 408000 130.200 -5.775 135.975 ... ... 0
0 ... ... 0.013 0 0.013 410000 132.200 -5.775 137.975 ... ... 0
0 ... ... 0.013 0 0.013 412000 134.200 -5.775 139.975 ... ... 0
0 ... ... 0.013 0 0.013 414000 136.200 -5.775 141.975 ... ... 0
0 ... ... 0.013 0 0.013 416000 138.200 -5.775 143.975 ... ... 0
0 ... ... 0.013 0 0.013 418000 140.200 -5.775 145.975 ... ... 0
0 ... ... 0.013 0 0.013 420000 142.200 -5.775 147.975 ... ... 0
0 ... ... 0.013 0 0.013 422000 144.200 -5.775 149.975 ... ... 0
0 ... ... 0.013 0 0.013 424000 146.200 -5.775 151.975 ... ... 0
0 ... ... 0.013 0 0.013 426000 148.200 -5.775 153.975 ... ... 0
0 ... ... 0.013 0 0.013 428000 150.200 -5.775 155.975 ... ... 0
0 ... ... 0.013 0 0.013 430000 152.200 -5.775 157.975 ... ... 0
0 ... ... 0.013 0 0.013 432000 154.200 -5.775 159.975 ... ... 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.