DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 260.175
Expiration Date: 04/17/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 144.350 1.825 146.175 114000 0.013 0 0.013 ... ... 0
0 ... ... 142.350 1.825 144.175 116000 0.013 0 0.013 ... ... 0
0 ... ... 140.350 1.825 142.175 118000 0.013 0 0.013 ... ... 0
0 ... ... 138.350 1.825 140.175 120000 0.013 0 0.013 ... ... 0
0 ... ... 136.350 1.825 138.175 122000 0.013 0 0.013 ... ... 0
0 ... ... 134.350 1.825 136.175 124000 0.013 0 0.013 ... ... 0
0 ... ... 132.350 1.825 134.175 126000 0.013 0 0.013 ... ... 0
0 ... ... 130.350 1.825 132.175 128000 0.013 0 0.013 ... ... 0
0 ... ... 128.350 1.825 130.175 130000 0.013 0 0.013 ... ... 0
0 ... ... 126.350 1.825 128.175 132000 0.013 0 0.013 ... ... 0
0 ... ... 124.350 1.825 126.175 134000 0.013 0 0.013 ... ... 0
0 ... ... 122.350 1.825 124.175 136000 0.013 0 0.013 ... ... 0
0 ... ... 120.350 1.825 122.175 138000 0.013 0 0.013 ... ... 0
0 ... ... 118.350 1.825 120.175 140000 0.013 -0.012 0.025 ... ... 0
0 ... ... 116.350 1.825 118.175 142000 0.013 -0.012 0.025 ... ... 0
0 ... ... 114.350 1.825 116.175 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 112.350 1.825 114.175 146000 0.013 -0.012 0.025 ... ... 0
0 ... ... 110.350 1.825 112.175 148000 0.013 -0.012 0.025 ... ... 0
0 ... ... 108.350 1.825 110.175 150000 0.013 -0.012 0.025 ... ... 0
0 ... ... 106.350 1.825 108.175 152000 0.025 0 0.025 ... ... 0
0 ... ... 104.350 1.825 106.175 154000 0.025 0 0.025 ... ... 0
0 ... ... 102.350 1.825 104.175 156000 0.025 0 0.025 ... ... 0
0 ... ... 100.350 1.825 102.175 158000 0.025 0 0.025 ... ... 0
0 ... ... 98.350 1.825 100.175 160000 0.025 0 0.025 ... ... 0
0 ... ... 96.350 1.825 98.175 162000 0.025 0 0.025 ... ... 0
0 ... ... 94.350 1.825 96.175 164000 0.025 0 0.025 ... ... 0
0 ... ... 92.350 1.825 94.175 166000 0.025 0 0.025 ... ... 0
0 ... ... 90.350 1.825 92.175 168000 0.025 0 0.025 ... ... 0
0 ... ... 88.350 1.825 90.175 170000 0.025 0 0.025 ... ... 0
0 ... ... 86.350 1.825 88.175 172000 0.025 0 0.025 ... ... 0
0 ... ... 84.350 1.825 86.175 174000 0.025 0 0.025 ... ... 0
0 ... ... 82.350 1.825 84.175 176000 0.025 -0.025 0.050 ... ... 0
0 ... ... 80.350 1.825 82.175 178000 0.025 -0.025 0.050 ... ... 0
0 ... ... 78.350 1.825 80.175 180000 0.050 0 0.050 ... ... 1
0 ... ... 76.350 1.825 78.175 182000 0.050 0 0.050 ... ... 4
0 ... ... 74.350 1.825 76.175 184000 0.050 0 0.050 ... ... 0
0 ... ... 72.350 1.825 74.175 186000 0.050 -0.025 0.075 ... ... 10
0 ... ... 70.350 1.825 72.175 188000 0.075 0 0.075 ... ... 1
0 ... ... 68.350 1.825 70.175 190000 0.075 -0.025 0.100 ... ... 22
0 ... ... 67.350 1.825 69.175 191000 0.075 -0.025 0.100 ... ... 1
0 ... ... 66.350 1.825 68.175 192000 0.075 -0.025 0.100 ... ... 1
0 ... ... 65.350 1.825 67.175 193000 0.100 0 0.100 ... ... 0
0 ... ... 64.350 1.825 66.175 194000 0.100 -0.025 0.125 ... ... 4
0 ... ... 63.350 1.825 65.175 195000 0.100 -0.025 0.125 ... ... 0
0 ... ... 62.350 1.825 64.175 196000 0.100 -0.025 0.125 0.100 0.100 0
0 ... ... 61.350 1.825 63.175 197000 0.125 0 0.125 ... ... 0
0 ... ... 60.350 1.825 62.175 198000 0.125 -0.025 0.150 ... ... 10
0 ... ... 59.350 1.825 61.175 199000 0.125 -0.025 0.150 ... ... 0
0 ... ... 58.350 1.825 60.175 200000 0.150 0 0.150 ... ... 12
0 ... ... 57.350 1.825 59.175 201000 0.150 -0.025 0.175 ... ... 0
0 ... ... 56.350 1.825 58.175 202000 0.150 -0.025 0.175 ... ... 0
0 ... ... 55.350 1.825 57.175 203000 0.175 -0.025 0.200 ... ... 1
0 ... ... 54.350 1.825 56.175 204000 0.175 -0.025 0.200 ... ... 8
0 ... ... 53.350 1.825 55.175 205000 0.200 -0.025 0.225 ... ... 0
0 ... ... 52.350 1.825 54.175 206000 0.200 -0.025 0.225 ... ... 2
0 ... ... 51.375 1.800 53.175 207000 0.225 -0.025 0.250 ... ... 2
0 ... ... 50.375 1.800 52.175 208000 0.225 -0.050 0.275 ... ... 6
0 ... ... 49.375 1.825 51.200 209000 0.250 -0.025 0.275 ... ... 0
0 ... ... 48.400 1.800 50.200 210000 0.250 -0.050 0.300 ... ... 9
0 ... ... 47.400 1.800 49.200 211000 0.275 -0.050 0.325 ... ... 0
0 ... ... 46.425 1.800 48.225 212000 0.300 -0.050 0.350 ... ... 0
0 ... ... 45.450 1.775 47.225 213000 0.300 -0.050 0.350 ... ... 0
0 ... ... 44.450 1.800 46.250 214000 0.325 -0.050 0.375 ... ... 10
0 ... ... 43.475 1.775 45.250 215000 0.350 -0.050 0.400 ... ... 0
0 ... ... 42.500 1.775 44.275 216000 0.375 -0.050 0.425 ... ... 32
0 ... ... 41.525 1.775 43.300 217000 0.400 -0.075 0.475 ... ... 0
0 ... ... 40.575 1.750 42.325 218000 0.425 -0.075 0.500 ... ... 19
0 ... ... 39.600 1.750 41.350 219000 0.450 -0.075 0.525 ... ... 0
0 ... ... 38.625 1.750 40.375 220000 0.475 -0.100 0.575 0.575 0.575 695
0 ... ... 37.675 1.725 39.400 221000 0.500 -0.100 0.600 ... ... 0
0 ... ... 36.700 1.750 38.450 222000 0.550 -0.100 0.650 0.600 0.600 66
0 ... ... 35.750 1.725 37.475 223000 0.575 -0.100 0.675 ... ... 0
0 ... ... 34.800 1.725 36.525 224000 0.625 -0.100 0.725 ... ... 112
0 ... ... 33.850 1.700 35.550 225000 0.650 -0.125 0.775 ... ... 11
1 ... ... 32.925 1.675 34.600 226000 0.700 -0.125 0.825 0.725 0.725 80
0 ... ... 31.975 1.675 33.650 227000 0.750 -0.150 0.900 ... ... 13
0 ... ... 31.050 1.650 32.700 228000 0.800 -0.150 0.950 ... ... 74
0 ... ... 30.100 1.675 31.775 229000 0.850 -0.175 1.025 ... ... 0
0 ... ... 29.200 1.625 30.825 230000 0.925 -0.175 1.100 1.100 1 453
0 ... ... 28.275 1.625 29.900 231000 0.975 -0.200 1.175 ... ... 4
2 ... ... 27.350 1.625 28.975 232000 1.050 -0.200 1.250 ... ... 55
0 ... ... 26.450 1.600 28.050 233000 1.125 -0.225 1.350 1.400 1.400 0
6 ... ... 25.550 1.600 27.150 234000 1.200 -0.250 1.450 1.350 1.250 97
0 ... ... 24.675 1.550 26.225 235000 1.300 -0.250 1.550 ... ... 3
20 ... ... 23.800 1.525 25.325 236000 1.400 -0.275 1.675 ... ... 220
0 ... ... 22.925 1.525 24.450 237000 1.500 -0.275 1.775 ... ... 10
10 ... ... 22.050 1.500 23.550 238000 1.600 -0.325 1.925 ... ... 82
0 ... ... 21.200 1.475 22.675 239000 1.725 -0.325 2.050 ... ... 1
68 ... ... 20.350 1.475 21.825 240000 1.850 -0.350 2.200 ... ... 458
3 ... ... 19.525 1.450 20.975 241000 2 -0.375 2.375 ... ... 2
22 ... ... 18.725 1.400 20.125 242000 2.125 -0.400 2.525 ... ... 146
0 ... ... 17.900 1.400 19.300 243000 2.300 -0.425 2.725 ... ... 12
36 ... ... 17.125 1.350 18.475 244000 2.475 -0.450 2.925 2.675 2.650 275
0 ... ... 16.350 1.325 17.675 245000 2.650 -0.475 3.125 2.850 2.850 28
97 ... ... 15.575 1.300 16.875 246000 2.850 -0.500 3.350 ... ... 186
0 ... ... 14.825 1.275 16.100 247000 3.075 -0.525 3.600 ... ... 116
62 ... ... 14.100 1.225 15.325 248000 3.300 -0.550 3.850 4.025 4.025 83
0 ... ... 13.375 1.200 14.575 249000 3.525 -0.600 4.125 4 4 1
318 ... ... 12.675 1.175 13.850 250000 3.775 -0.650 4.425 4.625 3.825 231
0 ... ... 12 1.125 13.125 251000 4.050 -0.675 4.725 ... ... 6
123 ... ... 11.325 1.100 12.425 252000 4.350 -0.700 5.050 4.650 4.600 369
0 ... ... 10.675 1.075 11.750 253000 4.650 -0.750 5.400 5 5 8
232 ... ... 10.050 1.025 11.075 254000 4.975 -0.775 5.750 ... ... 302
2 9.900 9.900 9.450 0.975 10.425 255000 5.300 -0.825 6.125 5.675 5.675 223
284 ... ... 8.850 0.950 9.800 256000 5.675 -0.850 6.525 ... ... 116
94 ... ... 8.275 0.900 9.175 257000 6.050 -0.875 6.925 6.450 6.450 129
225 ... ... 7.700 0.875 8.575 258000 6.425 -0.925 7.350 6.850 6.850 209
5 ... ... 7.150 0.850 8 259000 6.850 -0.950 7.800 8.050 8.050 124
259 7.525 6.850 6.625 0.825 7.450 260000 7.275 -0.975 8.250 ... ... 69
21 ... ... 6.125 0.775 6.900 261000 7.725 -1.025 8.750 ... ... 8
189 ... ... 5.650 0.725 6.375 262000 8.175 -1.075 9.250 ... ... 17
5 ... ... 5.200 0.675 5.875 263000 8.675 -1.125 9.800 ... ... 0
245 ... ... 4.775 0.625 5.400 264000 9.175 -1.175 10.350 ... ... 5
82 ... ... 4.375 0.550 4.925 265000 9.700 -1.250 10.950 ... ... 0
61 ... ... 4 0.500 4.500 266000 10.250 -1.300 11.550 ... ... 3
21 ... ... 3.650 0.450 4.100 267000 10.850 -1.350 12.200 ... ... 0
91 ... ... 3.325 0.375 3.700 268000 11.450 -1.400 12.850 ... ... 3
6 ... ... 3.025 0.350 3.375 269000 12.100 -1.450 13.550 ... ... 0
151 3 2.700 2.750 0.300 3.050 270000 12.775 -1.475 14.250 ... ... 2
0 ... ... 2.475 0.275 2.750 271000 13.475 -1.525 15 ... ... 0
106 2.425 2.125 2.250 0.250 2.500 272000 14.200 -1.550 15.750 ... ... 0
12 ... ... 2.050 0.225 2.275 273000 14.950 -1.575 16.525 ... ... 0
24 ... ... 1.850 0.225 2.075 274000 15.750 -1.575 17.325 ... ... 0
24 ... ... 1.675 0.200 1.875 275000 16.550 -1.600 18.150 ... ... 0
15 ... ... 1.525 0.175 1.700 276000 17.375 -1.625 19 ... ... 0
10 ... ... 1.375 0.175 1.550 277000 18.200 -1.650 19.850 ... ... 0
20 1.325 1.325 1.250 0.150 1.400 278000 19.050 -1.650 20.700 ... ... 0
0 ... ... 1.125 0.150 1.275 279000 19.900 -1.700 21.600 ... ... 0
76 ... ... 1.025 0.125 1.150 280000 20.775 -1.700 22.475 ... ... 0
16 ... ... 0.950 0.075 1.025 281000 21.675 -1.700 23.375 ... ... 0
0 ... ... 0.850 0.100 0.950 282000 22.550 -1.750 24.300 ... ... 0
0 ... ... 0.800 0.050 0.850 283000 23.475 -1.750 25.225 ... ... 0
0 ... ... 0.725 0.050 0.775 284000 24.375 -1.775 26.150 ... ... 0
0 ... ... 0.675 0.025 0.700 285000 25.325 -1.775 27.100 ... ... 0
3 ... ... 0.600 0.050 0.650 286000 26.250 -1.775 28.025 ... ... 0
0 ... ... 0.575 0 0.575 287000 27.200 -1.775 28.975 ... ... 0
1 ... ... 0.525 0 0.525 288000 28.150 -1.800 29.950 ... ... 0
0 ... ... 0.475 0.025 0.500 289000 29.100 -1.800 30.900 ... ... 0
27 ... ... 0.450 0 0.450 290000 30.050 -1.825 31.875 ... ... 0
0 ... ... 0.425 0 0.425 291000 31.025 -1.800 32.825 ... ... 0
0 ... ... 0.375 0 0.375 292000 32 -1.800 33.800 ... ... 0
0 ... ... 0.350 0 0.350 293000 32.975 -1.800 34.775 ... ... 0
0 ... ... 0.325 0 0.325 294000 33.950 -1.800 35.750 ... ... 0
0 ... ... 0.300 0 0.300 295000 34.925 -1.800 36.725 ... ... 0
0 ... ... 0.300 0 0.300 296000 35.900 -1.825 37.725 ... ... 0
0 ... ... 0.275 0 0.275 297000 36.875 -1.825 38.700 ... ... 0
0 ... ... 0.250 0 0.250 298000 37.875 -1.825 39.700 ... ... 0
0 ... ... 0.250 0 0.250 299000 38.850 -1.825 40.675 ... ... 0
335 ... ... 0.225 0 0.225 300000 39.850 -1.825 41.675 ... ... 0
0 ... ... 0.200 0 0.200 301000 40.850 -1.825 42.675 ... ... 0
0 ... ... 0.200 0 0.200 302000 41.825 -1.825 43.650 ... ... 0
0 ... ... 0.200 -0.025 0.175 303000 42.825 -1.825 44.650 ... ... 0
0 ... ... 0.175 0 0.175 304000 43.825 -1.825 45.650 ... ... 0
0 ... ... 0.175 0 0.175 305000 44.825 -1.825 46.650 ... ... 0
0 ... ... 0.150 0 0.150 306000 45.825 -1.825 47.650 ... ... 0
0 ... ... 0.150 0 0.150 307000 46.825 -1.825 48.650 ... ... 0
2 ... ... 0.150 -0.025 0.125 308000 47.825 -1.825 49.650 ... ... 0
0 ... ... 0.125 0 0.125 309000 48.825 -1.825 50.650 ... ... 0
0 ... ... 0.125 0 0.125 310000 49.825 -1.825 51.650 ... ... 0
0 ... ... 0.125 0 0.125 311000 50.825 -1.825 52.650 ... ... 0
20 ... ... 0.125 -0.025 0.100 312000 51.825 -1.825 53.650 ... ... 0
0 ... ... 0.100 0 0.100 313000 52.825 -1.825 54.650 ... ... 0
0 ... ... 0.100 0 0.100 314000 53.825 -1.825 55.650 ... ... 0
0 ... ... 0.100 0 0.100 315000 54.825 -1.825 56.650 ... ... 0
0 ... ... 0.100 0 0.100 316000 55.825 -1.825 57.650 ... ... 0
0 ... ... 0.100 -0.025 0.075 317000 56.825 -1.825 58.650 ... ... 0
0 ... ... 0.075 0 0.075 318000 57.825 -1.825 59.650 ... ... 0
0 ... ... 0.075 0 0.075 319000 58.825 -1.825 60.650 ... ... 0
0 ... ... 0.075 0 0.075 320000 59.825 -1.825 61.650 ... ... 0
0 ... ... 0.075 0 0.075 321000 60.825 -1.825 62.650 ... ... 0
0 ... ... 0.075 0 0.075 322000 61.825 -1.825 63.650 ... ... 0
0 ... ... 0.075 0 0.075 323000 62.825 -1.825 64.650 ... ... 0
0 ... ... 0.075 0 0.075 324000 63.825 -1.825 65.650 ... ... 0
0 ... ... 0.075 0 0.075 325000 64.825 -1.825 66.650 ... ... 0
0 ... ... 0.050 0.025 0.075 326000 65.825 -1.825 67.650 ... ... 0
0 ... ... 0.050 0 0.050 328000 67.825 -1.825 69.650 ... ... 0
0 ... ... 0.050 0 0.050 330000 69.825 -1.825 71.650 ... ... 0
0 ... ... 0.050 0 0.050 332000 71.825 -1.825 73.650 ... ... 0
0 ... ... 0.050 0 0.050 334000 73.825 -1.825 75.650 ... ... 0
0 ... ... 0.050 0 0.050 336000 75.825 -1.825 77.650 ... ... 0
0 ... ... 0.050 0 0.050 338000 77.825 -1.825 79.650 ... ... 0
0 ... ... 0.050 0 0.050 340000 79.825 -1.825 81.650 ... ... 0
0 ... ... 0.025 0.025 0.050 342000 81.825 -1.825 83.650 ... ... 0
0 ... ... 0.025 0 0.025 344000 83.825 -1.825 85.650 ... ... 0
0 ... ... 0.025 0 0.025 346000 85.825 -1.825 87.650 ... ... 0
0 ... ... 0.025 0 0.025 348000 87.825 -1.825 89.650 ... ... 0
0 ... ... 0.025 0 0.025 350000 89.825 -1.825 91.650 ... ... 0
0 ... ... 0.025 0 0.025 352000 91.825 -1.825 93.650 ... ... 0
0 ... ... 0.025 0 0.025 354000 93.825 -1.825 95.650 ... ... 0
0 ... ... 0.025 0 0.025 356000 95.825 -1.825 97.650 ... ... 0
0 ... ... 0.025 0 0.025 358000 97.825 -1.825 99.650 ... ... 0
0 ... ... 0.025 0 0.025 360000 99.825 -1.825 101.650 ... ... 0
0 ... ... 0.025 0 0.025 362000 101.825 -1.825 103.650 ... ... 0
0 ... ... 0.025 0 0.025 364000 103.825 -1.825 105.650 ... ... 0
0 ... ... 0.025 0 0.025 366000 105.825 -1.825 107.650 ... ... 0
0 ... ... 0.025 0 0.025 368000 107.825 -1.825 109.650 ... ... 0
0 ... ... 0.025 0 0.025 370000 109.825 -1.825 111.650 ... ... 0
0 ... ... 0.025 0 0.025 372000 111.825 -1.825 113.650 ... ... 0
0 ... ... 0.025 0 0.025 374000 113.825 -1.825 115.650 ... ... 0
0 ... ... 0.025 0 0.025 376000 115.825 -1.825 117.650 ... ... 0
0 ... ... 0.025 0 0.025 378000 117.825 -1.825 119.650 ... ... 0
0 ... ... 0.025 0 0.025 380000 119.825 -1.825 121.650 ... ... 0
0 ... ... 0.025 0 0.025 382000 121.825 -1.825 123.650 ... ... 0
0 ... ... 0.025 0 0.025 384000 123.825 -1.825 125.650 ... ... 0
0 ... ... 0.025 0 0.025 386000 125.825 -1.825 127.650 ... ... 0
26 ... ... 0.025 0 0.025 388000 127.825 -1.825 129.650 ... ... 0
0 ... ... 0.025 0 0.025 390000 129.825 -1.825 131.650 ... ... 0
0 ... ... 0.025 0 0.025 392000 131.825 -1.825 133.650 ... ... 0
25 ... ... 0.025 0 0.025 394000 133.825 -1.825 135.650 ... ... 0
0 ... ... 0.025 0 0.025 396000 135.825 -1.825 137.650 ... ... 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.