DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 291.275
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0.52311 ... ... 147.300 -0.025 147.275 144000 0.050 0 0.050 ... ... 0.241542
0.512605 ... ... 145.300 -0.025 145.275 146000 0.050 0 0.050 ... ... 0.237113
0.50226 ... ... 143.300 -0.025 143.275 148000 0.050 0 0.050 ... ... 0.232742
0.492067 ... ... 141.300 -0.025 141.275 150000 0.075 0 0.075 ... ... 0.238317
0.482024 ... ... 139.300 -0.025 139.275 152000 0.075 0 0.075 ... ... 0.233896
0.472126 ... ... 137.300 -0.025 137.275 154000 0.075 0 0.075 ... ... 0.22953
0.462368 ... ... 135.300 -0.025 135.275 156000 0.100 0 0.100 ... ... 0.232549
0.452747 ... ... 133.300 -0.025 133.275 158000 0.100 0 0.100 ... ... 0.228169
0.443259 ... ... 131.300 -0.025 131.275 160000 0.125 0 0.125 ... ... 0.229756
0.433899 ... ... 129.300 -0.025 129.275 162000 0.125 0 0.125 ... ... 0.225381
0.424666 ... ... 127.300 -0.025 127.275 164000 0.150 0 0.150 ... ... 0.226018
0.415554 ... ... 125.300 -0.025 125.275 166000 0.175 0 0.175 ... ... 0.226002
0.406561 ... ... 123.300 -0.025 123.275 168000 0.200 0 0.200 ... ... 0.225491
0.397683 ... ... 121.300 -0.025 121.275 170000 0.225 0 0.225 ... ... 0.224588
0.388918 ... ... 119.300 -0.025 119.275 172000 0.250 0 0.250 ... ... 0.223368
0.380263 ... ... 117.300 -0.025 117.275 174000 0.275 0 0.275 ... ... 0.221887
0.371714 ... ... 115.300 -0.025 115.275 176000 0.300 0 0.300 ... ... 0.220185
0.36327 ... ... 113.300 -0.025 113.275 178000 0.325 0 0.325 ... ... 0.218296
0.354928 ... ... 111.300 -0.025 111.275 180000 0.350 -0.025 0.375 ... ... 0.216245
0.346684 ... ... 109.300 -0.025 109.275 182000 0.400 0 0.400 ... ... 0.216181
0.338537 ... ... 107.300 -0.025 107.275 184000 0.450 0 0.450 ... ... 0.215687
0.330485 ... ... 105.300 -0.025 105.275 186000 0.475 -0.025 0.500 ... ... 0.213059
0.322525 ... ... 103.300 -0.025 103.275 188000 0.525 -0.025 0.550 ... ... 0.21205
0.314655 ... ... 101.300 -0.025 101.275 190000 0.600 0 0.600 ... ... 0.212307
0.306872 ... ... 99.300 -0.025 99.275 192000 0.650 0 0.650 ... ... 0.2107
0.299176 ... ... 97.300 -0.025 97.275 194000 0.700 -0.025 0.725 ... ... 0.208905
0.291563 ... ... 95.300 -0.025 95.275 196000 0.775 0 0.775 ... ... 0.208195
0.284032 ... ... 93.300 -0.025 93.275 198000 0.850 0 0.850 ... ... 0.207186
0.276582 ... ... 91.300 -0.025 91.275 200000 0.925 0 0.925 ... ... 0.205921
0.269775 ... ... 89.325 -0.025 89.300 202000 1 -0.025 1.025 ... ... 0.204433
0.263036 ... ... 87.350 -0.025 87.325 204000 1.100 0 1.100 ... ... 0.203703
0.256919 ... ... 85.400 -0.025 85.375 206000 1.200 0 1.200 ... ... 0.202688
0.250855 ... ... 83.450 -0.025 83.425 208000 1.300 0 1.300 ... ... 0.201426
0.245383 ... ... 81.525 -0.025 81.500 210000 1.425 0 1.425 ... ... 0.200733
0.240473 ... ... 79.625 -0.025 79.600 212000 1.525 -0.025 1.550 ... ... 0.199017
0.23558 ... ... 77.725 -0.025 77.700 214000 1.675 0 1.675 ... ... 0.198539
0.230702 ... ... 75.825 -0.025 75.800 216000 1.800 0 1.800 ... ... 0.197098
0.226334 ... ... 73.975 -0.050 73.925 218000 1.950 0 1.950 ... ... 0.196088
0.222442 ... ... 72.100 -0.025 72.075 220000 2.100 0 2.100 ... ... 0.194839
0.21899 ... ... 70.275 -0.025 70.250 222000 2.275 0 2.275 ... ... 0.19394
0.215023 ... ... 68.450 -0.050 68.400 224000 2.450 0 2.450 ... ... 0.192792
0.211919 ... ... 66.625 -0.025 66.600 226000 2.625 -0.025 2.650 ... ... 0.191421
0.208736 ... ... 64.825 -0.025 64.800 228000 2.825 -0.025 2.850 ... ... 0.190334
0.205897 ... ... 63.050 -0.025 63.025 230000 3.050 0 3.050 ... ... 0.189483
0.203367 ... ... 61.300 -0.025 61.275 232000 3.275 0 3.275 ... ... 0.188384
0.200719 ... ... 59.550 -0.025 59.525 234000 3.500 -0.025 3.525 ... ... 0.187058
0.198339 ... ... 57.825 -0.025 57.800 236000 3.775 0 3.775 ... ... 0.186338
0.196197 ... ... 56.125 -0.025 56.100 238000 4.050 0 4.050 ... ... 0.185361
0.193907 ... ... 54.425 -0.025 54.400 240000 4.325 -0.025 4.350 ... ... 0.184148
0.191822 ... ... 52.775 -0.050 52.725 242000 4.625 -0.025 4.650 ... ... 0.183078
0.189916 ... ... 51.125 -0.050 51.075 244000 4.950 -0.025 4.975 ... ... 0.182126
0.188166 ... ... 49.475 -0.025 49.450 246000 5.300 0 5.300 ... ... 0.18127
0.186551 ... ... 47.875 -0.025 47.850 248000 5.650 0 5.650 ... ... 0.180172
0.184747 ... ... 46.300 -0.050 46.250 250000 6.025 0 6.025 ... ... 0.179158
0.183355 ... ... 44.725 -0.025 44.700 252000 6.425 0 6.425 ... ... 0.178213
0.181758 ... ... 43.175 -0.025 43.150 254000 6.825 -0.025 6.850 ... ... 0.177032
0.180245 ... ... 41.650 -0.025 41.625 256000 7.275 0 7.275 ... ... 0.176193
0.178802 ... ... 40.150 -0.025 40.125 258000 7.725 0 7.725 ... ... 0.175111
0.177417 ... ... 38.675 -0.025 38.650 260000 8.200 -0.025 8.225 ... ... 0.174067
0.17608 ... ... 37.225 -0.025 37.200 262000 8.700 -0.025 8.725 ... ... 0.173051
0.174779 ... ... 35.800 -0.025 35.775 264000 9.225 -0.025 9.250 ... ... 0.172055
0.17326 ... ... 34.400 -0.050 34.350 266000 9.775 0 9.775 ... ... 0.171071
0.172013 ... ... 33.025 -0.050 32.975 268000 10.350 0 10.350 ... ... 0.170092
0.170779 ... ... 31.675 -0.050 31.625 270000 10.950 0 10.950 ... ... 0.169114
0.16955 ... ... 30.350 -0.050 30.300 272000 11.575 0 11.575 ... ... 0.16813
0.168322 ... ... 29.050 -0.050 29 274000 12.225 0 12.225 ... ... 0.167136
0.167313 ... ... 27.775 -0.025 27.750 276000 12.900 0 12.900 12.900 12.900 0.166127
0.166065 ... ... 26.525 -0.025 26.500 278000 13.600 0 13.600 ... ... 0.165099
0.164803 ... ... 25.325 -0.050 25.275 280000 14.325 -0.025 14.350 ... ... 0.16405
0.163738 ... ... 24.125 -0.025 24.100 282000 15.100 0 15.100 ... ... 0.163192
0.162645 ... ... 22.975 -0.025 22.950 284000 15.875 -0.025 15.900 ... ... 0.162086
0.161521 ... ... 21.850 -0.025 21.825 286000 16.700 0 16.700 ... ... 0.161162
0.160363 ... ... 20.750 -0.025 20.725 288000 17.550 0 17.550 ... ... 0.1602
0.159169 ... ... 19.700 -0.050 19.650 290000 18.425 0 18.425 18.200 18.200 0.159198
0.158144 ... ... 18.650 -0.025 18.625 292000 19.325 -0.025 19.350 19.050 19.050 0.158156
0.157075 ... ... 17.650 -0.025 17.625 294000 20.275 0 20.275 19.625 19.625 0.157278
0.155961 ... ... 16.675 -0.025 16.650 296000 21.250 0 21.250 ... ... 0.156355
0.155008 ... ... 15.750 -0.025 15.725 298000 22.250 0 22.250 ... ... 0.155385
0.153796 ... ... 14.850 -0.050 14.800 300000 23.300 0 23.300 ... ... 0.154575
0.152953 ... ... 13.975 -0.025 13.950 302000 24.375 0 24.375 ... ... 0.153719
0.151849 ... ... 13.125 -0.025 13.100 304000 25.475 0 25.475 ... ... 0.152814
0.150905 ... ... 12.325 -0.025 12.300 306000 26.600 -0.025 26.625 ... ... 0.15186
0.14991 ... ... 11.550 -0.025 11.525 308000 27.800 0 27.800 ... ... 0.151289
0.149081 ... ... 10.825 -0.025 10.800 310000 29 0 29 ... ... 0.150459
0.148207 ... ... 10.125 -0.025 10.100 312000 30.250 0 30.250 ... ... 0.149807
0.147285 ... ... 9.450 -0.025 9.425 314000 31.525 0 31.525 ... ... 0.149118
0.146548 ... ... 8.825 -0.025 8.800 316000 32.850 0 32.850 ... ... 0.148623
0.145774 ... ... 8.225 -0.025 8.200 318000 34.200 0 34.200 ... ... 0.148104
0.144966 ... ... 7.650 -0.025 7.625 320000 35.575 0 35.575 ... ... 0.147565
0.144125 ... ... 7.100 -0.025 7.075 322000 37 0 37 ... ... 0.147254
0.143508 ... ... 6.600 -0.025 6.575 324000 38.450 0.025 38.425 ... ... 0.146945
0.14262 ... ... 6.100 -0.025 6.075 326000 39.925 0 39.925 ... ... 0.146644
0.141979 ... ... 5.650 -0.025 5.625 328000 41.425 0 41.425 ... ... 0.14636
0.141338 ... ... 5.225 -0.025 5.200 330000 42.975 0.025 42.950 ... ... 0.146372
0.140706 ... ... 4.825 -0.025 4.800 332000 44.525 0 44.525 ... ... 0.146161
0.140094 ... ... 4.450 -0.025 4.425 334000 46.125 0 46.125 ... ... 0.146285
0.139513 ... ... 4.100 -0.025 4.075 336000 47.750 0.025 47.725 ... ... 0.146492
0.138976 ... ... 3.775 -0.025 3.750 338000 49.400 0.025 49.375 ... ... 0.146798
0.1385 ... ... 3.450 0 3.450 340000 51.050 0 51.050 ... ... 0.14691
0.137757 ... ... 3.175 -0.025 3.150 342000 52.750 0 52.750 ... ... 0.147465
0.13745 ... ... 2.900 0 2.900 344000 54.475 0.025 54.450 ... ... 0.148182
0.13689 ... ... 2.650 0 2.650 346000 56.225 0.025 56.200 ... ... 0.149087
0.136053 ... ... 2.425 -0.025 2.400 348000 57.975 0 57.975 ... ... 0.149851
0.135753 ... ... 2.200 0 2.200 350000 59.775 0.025 59.750 ... ... 0.151198
0.135201 ... ... 2 0 2 352000 61.575 0.025 61.550 ... ... 0.152438
0.134368 ... ... 1.825 -0.025 1.800 354000 63.400 0.025 63.375 ... ... 0.153954
0.133721 ... ... 1.650 -0.025 1.625 356000 65.250 0.025 65.225 ... ... 0.15577
0.133312 ... ... 1.475 0 1.475 358000 67.100 0.025 67.075 ... ... 0.157514
0.132636 ... ... 1.325 0 1.325 360000 69 0.025 68.975 ... ... 0.159997
0.131655 ... ... 1.200 -0.025 1.175 362000 70.900 0.025 70.875 ... ... 0.162439
0.130977 ... ... 1.075 -0.025 1.050 364000 72.825 0.025 72.800 ... ... 0.165253
0.130695 ... ... 0.950 0 0.950 366000 74.775 0.025 74.750 ... ... 0.168453
0.130161 ... ... 0.850 0 0.850 368000 76.725 0.025 76.700 ... ... 0.17163
0.129334 ... ... 0.750 0 0.750 370000 78.725 0.025 78.700 ... ... 0.17562
0.129051 ... ... 0.675 0 0.675 372000 80.725 0.025 80.700 ... ... 0.179589
0.127545 ... ... 0.600 -0.025 0.575 374000 82.725 0.025 82.700 ... ... 0.183538
0.12768 ... ... 0.525 0 0.525 376000 84.725 0.025 84.700 ... ... 0.187467
0.126481 ... ... 0.450 0 0.450 378000 86.725 0.025 86.700 ... ... 0.191376
0.126117 ... ... 0.400 0 0.400 380000 88.725 0.025 88.700 ... ... 0.195265
0.125479 ... ... 0.350 0 0.350 382000 90.725 0.025 90.700 ... ... 0.199134
0.124509 ... ... 0.300 0 0.300 384000 92.725 0.025 92.700 ... ... 0.202984
0.124831 ... ... 0.275 0 0.275 386000 94.725 0.025 94.700 ... ... 0.206815
0.123151 ... ... 0.225 0 0.225 388000 96.725 0.025 96.700 ... ... 0.210627
0.122987 ... ... 0.200 0 0.200 390000 98.725 0.025 98.700 ... ... 0.21442
0.122587 ... ... 0.175 0 0.175 392000 100.725 0.025 100.700 ... ... 0.218194
0.121896 ... ... 0.150 0 0.150 394000 102.725 0.025 102.700 ... ... 0.221951
0.120836 ... ... 0.125 0 0.125 396000 104.725 0.025 104.700 ... ... 0.225689
0.119277 ... ... 0.100 0 0.100 398000 106.725 0.025 106.700 ... ... 0.229409
0.120929 ... ... 0.100 0 0.100 400000 108.725 0.025 108.700 ... ... 0.233112
0.11859 ... ... 0.075 0 0.075 402000 110.725 0.025 110.700 ... ... 0.236796
0.120178 ... ... 0.075 0 0.075 404000 112.725 0.025 112.700 ... ... 0.240464
0.116553 ... ... 0.050 0 0.050 406000 114.725 0.025 114.700 ... ... 0.244114
0.118068 ... ... 0.050 0 0.050 408000 116.725 0.025 116.700 ... ... 0.247748
0.119573 ... ... 0.050 0 0.050 410000 118.725 0.025 118.700 ... ... 0.251364
0.113116 ... ... 0.025 0 0.025 412000 120.725 0.025 120.700 ... ... 0.254964
0.114523 ... ... 0.025 0 0.025 414000 122.725 0.025 122.700 ... ... 0.258547
0.115922 ... ... 0.025 0 0.025 416000 124.725 0.025 124.700 ... ... 0.262115
0.117312 ... ... 0.025 0 0.025 418000 126.725 0.025 126.700 ... ... 0.265665
0.118693 ... ... 0.025 0 0.025 420000 128.725 0.025 128.700 ... ... 0.2692
0.120066 ... ... 0.025 0 0.025 422000 130.725 0.025 130.700 ... ... 0.272719
0.121431 ... ... 0.025 0 0.025 424000 132.725 0.025 132.700 ... ... 0.276223
0.115959 ... ... 0.013 0 0.013 426000 134.725 0.025 134.700 ... ... 0.279711
0.117245 ... ... 0.013 0 0.013 428000 136.725 0.025 136.700 ... ... 0.283183
0.118524 ... ... 0.013 0 0.013 430000 138.725 0.025 138.700 ... ... 0.28664
0.119796 ... ... 0.013 0 0.013 432000 140.725 0.025 140.700 ... ... 0.290083
0.121061 ... ... 0.013 0 0.013 434000 142.725 0.025 142.700 ... ... 0.29351
0.122318 ... ... 0.013 0 0.013 436000 144.725 0.025 144.700 ... ... 0.296922
0.123569 ... ... 0.013 0 0.013 438000 146.725 0.025 146.700 ... ... 0.30032
0.124812 ... ... 0.013 0 0.013 440000 148.725 0.025 148.700 ... ... 0.303703
0.126047 ... ... 0.013 0 0.013 442000 150.725 0.025 150.700 ... ... 0.307073
0.127275 ... ... 0.013 0 0.013 444000 152.725 0.025 152.700 ... ... 0.310427
0.128496 ... ... 0.013 0 0.013 446000 154.725 0.025 154.700 ... ... 0.313768
0.12971 ... ... 0.013 0 0.013 448000 156.725 0.025 156.700 ... ... 0.317095
0.130918 ... ... 0.013 0 0.013 450000 158.725 0.025 158.700 ... ... 0.320408
0 ... ... ... ... ... additional ... ... ... ... ... 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.