DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 256.725
Expiration Date: 09/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 134.675 0.050 134.725 122000 0.025 0 0.025 ... ... 0
0 ... ... 132.675 0.050 132.725 124000 0.025 0 0.025 ... ... 0
0 ... ... 130.675 0.050 130.725 126000 0.050 0 0.050 ... ... 0
0 ... ... 128.675 0.050 128.725 128000 0.050 0 0.050 ... ... 0
0 ... ... 126.675 0.050 126.725 130000 0.050 0 0.050 ... ... 0
0 ... ... 124.675 0.050 124.725 132000 0.050 0 0.050 ... ... 0
0 ... ... 122.675 0.050 122.725 134000 0.050 0 0.050 ... ... 0
0 ... ... 120.675 0.050 120.725 136000 0.050 0 0.050 ... ... 0
0 ... ... 118.675 0.050 118.725 138000 0.050 0 0.050 ... ... 0
0 ... ... 116.675 0.050 116.725 140000 0.075 0 0.075 ... ... 0
0 ... ... 114.675 0.050 114.725 142000 0.075 0 0.075 ... ... 0
0 ... ... 112.675 0.050 112.725 144000 0.075 0 0.075 ... ... 0
0 ... ... 110.675 0.050 110.725 146000 0.100 0 0.100 ... ... 0
0 ... ... 108.675 0.050 108.725 148000 0.125 0 0.125 ... ... 0
0 ... ... 106.675 0.050 106.725 150000 0.125 0 0.125 ... ... 0
0 ... ... 104.675 0.050 104.725 152000 0.125 0 0.125 ... ... 0
0 ... ... 102.675 0.050 102.725 154000 0.125 0 0.125 ... ... 0
0 ... ... 100.675 0.050 100.725 156000 0.125 -0.025 0.150 ... ... 0
0 ... ... 98.675 0.050 98.725 158000 0.150 -0.025 0.175 ... ... 0
0 ... ... 96.675 0.050 96.725 160000 0.175 -0.025 0.200 ... ... 0
0 ... ... 94.675 0.050 94.725 162000 0.200 0 0.200 ... ... 0
0 ... ... 92.675 0.050 92.725 164000 0.225 0 0.225 ... ... 0
0 ... ... 90.675 0.050 90.725 166000 0.250 0 0.250 ... ... 0
0 ... ... 88.675 0.050 88.725 168000 0.275 0 0.275 ... ... 0
0 ... ... 86.675 0.050 86.725 170000 0.300 0 0.300 ... ... 0
0 ... ... 84.675 0.050 84.725 172000 0.350 0 0.350 ... ... 0
0 ... ... 82.675 0.050 82.725 174000 0.375 0 0.375 ... ... 0
0 ... ... 80.675 0.050 80.725 176000 0.400 0 0.400 ... ... 0
0 ... ... 78.675 0.050 78.725 178000 0.425 0 0.425 ... ... 0
0 ... ... 76.675 0.050 76.725 180000 0.450 -0.025 0.475 ... ... 0
0 ... ... 74.675 0.050 74.725 182000 0.500 0 0.500 ... ... 0
0 ... ... 72.675 0.050 72.725 184000 0.550 0 0.550 ... ... 0
0 ... ... 70.675 0.050 70.725 186000 0.600 0 0.600 ... ... 0
0 ... ... 68.675 0.050 68.725 188000 0.650 0 0.650 ... ... 0
0 ... ... 66.700 0.050 66.750 190000 0.700 0 0.700 ... ... 0
0 ... ... 64.725 0.050 64.775 192000 0.775 0 0.775 ... ... 0
0 ... ... 62.775 0.050 62.825 194000 0.850 0.025 0.825 ... ... 0
0 ... ... 60.825 0.050 60.875 196000 0.925 0.025 0.900 ... ... 0
0 ... ... 58.900 0.050 58.950 198000 1 0 1 ... ... 0
0 ... ... 56.975 0.050 57.025 200000 1.100 0.025 1.075 ... ... 0
0 ... ... 55.050 0.050 55.100 202000 1.200 0.025 1.175 ... ... 0
0 ... ... 53.150 0.075 53.225 204000 1.300 0 1.300 ... ... 0
0 ... ... 51.275 0.050 51.325 206000 1.425 0.025 1.400 ... ... 0
0 ... ... 49.400 0.075 49.475 208000 1.550 0 1.550 ... ... 0
0 ... ... 47.575 0.050 47.625 210000 1.700 0 1.700 ... ... 0
0 ... ... 45.750 0.050 45.800 212000 1.875 0 1.875 ... ... 0
0 ... ... 43.925 0.075 44 214000 2.050 0 2.050 ... ... 0
0 ... ... 42.150 0.075 42.225 216000 2.275 0.025 2.250 ... ... 0
0 ... ... 40.400 0.050 40.450 218000 2.500 0 2.500 ... ... 9
0 ... ... 38.675 0.050 38.725 220000 2.750 0 2.750 ... ... 5
0 ... ... 37 0.025 37.025 222000 3.025 0 3.025 ... ... 11
0 ... ... 35.325 0.025 35.350 224000 3.325 -0.025 3.350 ... ... 0
0 ... ... 33.700 0.025 33.725 226000 3.650 -0.025 3.675 ... ... 9
0 ... ... 32.100 0 32.100 228000 4 -0.050 4.050 ... ... 1
0 ... ... 30.550 -0.025 30.525 230000 4.400 -0.050 4.450 ... ... 13
0 ... ... 29 -0.025 28.975 232000 4.825 -0.075 4.900 ... ... 0
0 ... ... 27.525 -0.050 27.475 234000 5.275 -0.075 5.350 ... ... 5
0 ... ... 26.050 -0.050 26 236000 5.750 -0.125 5.875 ... ... 0
0 ... ... 24.625 -0.050 24.575 238000 6.275 -0.125 6.400 ... ... 2
0 ... ... 23.250 -0.075 23.175 240000 6.850 -0.125 6.975 ... ... 10
0 ... ... 21.900 -0.075 21.825 242000 7.450 -0.125 7.575 ... ... 0
0 ... ... 20.600 -0.100 20.500 244000 8.075 -0.150 8.225 ... ... 37
2 ... ... 19.325 -0.100 19.225 246000 8.750 -0.150 8.900 ... ... 6
0 ... ... 18.100 -0.100 18 248000 9.475 -0.150 9.625 ... ... 112
0 ... ... 16.900 -0.100 16.800 250000 10.250 -0.150 10.400 ... ... 52
0 ... ... 15.775 -0.100 15.675 252000 11.050 -0.150 11.200 ... ... 56
0 ... ... 14.675 -0.100 14.575 254000 11.900 -0.150 12.050 ... ... 7
0 ... ... 13.625 -0.100 13.525 256000 12.800 -0.175 12.975 12.975 12.975 12
0 ... ... 12.625 -0.100 12.525 258000 13.750 -0.175 13.925 13.900 13.900 10
16 11.500 11.500 11.675 -0.125 11.550 260000 14.750 -0.175 14.925 ... ... 0
2 ... ... 10.775 -0.125 10.650 262000 15.800 -0.150 15.950 ... ... 0
19 9.400 9.400 9.900 -0.125 9.775 264000 16.875 -0.175 17.050 ... ... 0
0 ... ... 9.100 -0.125 8.975 266000 18.025 -0.175 18.200 ... ... 0
3 ... ... 8.325 -0.125 8.200 268000 19.200 -0.175 19.375 ... ... 0
30 ... ... 7.600 -0.125 7.475 270000 20.425 -0.200 20.625 ... ... 0
4 ... ... 6.925 -0.125 6.800 272000 21.725 -0.175 21.900 ... ... 0
7 ... ... 6.300 -0.125 6.175 274000 23.050 -0.150 23.200 ... ... 1
5 ... ... 5.700 -0.125 5.575 276000 24.400 -0.175 24.575 ... ... 0
0 ... ... 5.150 -0.125 5.025 278000 25.825 -0.150 25.975 ... ... 0
0 ... ... 4.625 -0.100 4.525 280000 27.275 -0.150 27.425 ... ... 0
0 ... ... 4.150 -0.075 4.075 282000 28.800 -0.125 28.925 ... ... 0
0 ... ... 3.725 -0.075 3.650 284000 30.350 -0.100 30.450 ... ... 0
0 ... ... 3.350 -0.075 3.275 286000 31.925 -0.125 32.050 ... ... 0
0 ... ... 3 -0.050 2.950 288000 33.575 -0.100 33.675 ... ... 0
0 ... ... 2.675 -0.025 2.650 290000 35.250 -0.075 35.325 ... ... 0
0 ... ... 2.400 -0.025 2.375 292000 36.950 -0.075 37.025 ... ... 0
0 ... ... 2.175 -0.050 2.125 294000 38.700 -0.075 38.775 ... ... 0
0 ... ... 1.950 -0.025 1.925 296000 40.475 -0.075 40.550 ... ... 0
0 ... ... 1.775 -0.025 1.750 298000 42.275 -0.075 42.350 ... ... 0
0 ... ... 1.600 -0.025 1.575 300000 44.100 -0.075 44.175 ... ... 0
0 ... ... 1.450 -0.025 1.425 302000 45.950 -0.075 46.025 ... ... 0
0 ... ... 1.325 -0.025 1.300 304000 47.825 -0.075 47.900 ... ... 0
0 ... ... 1.200 -0.025 1.175 306000 49.700 -0.075 49.775 ... ... 0
0 ... ... 1.100 -0.025 1.075 308000 51.600 -0.075 51.675 ... ... 0
0 ... ... 1 -0.025 0.975 310000 53.525 -0.075 53.600 ... ... 0
0 ... ... 0.925 -0.025 0.900 312000 55.450 -0.075 55.525 ... ... 0
0 ... ... 0.850 -0.025 0.825 314000 57.400 -0.050 57.450 ... ... 0
0 ... ... 0.775 -0.025 0.750 316000 59.350 -0.050 59.400 ... ... 0
0 ... ... 0.700 0 0.700 318000 61.325 -0.050 61.375 ... ... 0
0 ... ... 0.650 -0.025 0.625 320000 63.300 -0.050 63.350 ... ... 0
0 ... ... 0.600 -0.025 0.575 322000 65.275 -0.050 65.325 ... ... 0
0 ... ... 0.550 0 0.550 324000 67.275 -0.050 67.325 ... ... 0
0 ... ... 0.525 -0.025 0.500 326000 69.275 -0.050 69.325 ... ... 0
0 ... ... 0.475 0 0.475 328000 71.275 -0.050 71.325 ... ... 0
0 ... ... 0.450 -0.025 0.425 330000 73.275 -0.050 73.325 ... ... 0
0 ... ... 0.425 -0.025 0.400 332000 75.275 -0.050 75.325 ... ... 0
0 ... ... 0.400 -0.025 0.375 334000 77.275 -0.050 77.325 ... ... 0
0 ... ... 0.375 0 0.375 336000 79.275 -0.050 79.325 ... ... 0
0 ... ... 0.350 0 0.350 338000 81.275 -0.050 81.325 ... ... 0
0 ... ... 0.325 0 0.325 340000 83.275 -0.050 83.325 ... ... 0
0 ... ... 0.325 0 0.325 342000 85.275 -0.050 85.325 ... ... 0
0 ... ... 0.325 -0.025 0.300 344000 87.275 -0.050 87.325 ... ... 0
0 ... ... 0.325 -0.025 0.300 346000 89.275 -0.050 89.325 ... ... 0
0 ... ... 0.275 0 0.275 348000 91.275 -0.050 91.325 ... ... 0
0 ... ... 0.250 0 0.250 350000 93.275 -0.050 93.325 ... ... 0
0 ... ... 0.250 0 0.250 352000 95.275 -0.050 95.325 ... ... 0
0 ... ... 0.250 0 0.250 354000 97.275 -0.050 97.325 ... ... 0
0 ... ... 0.250 0 0.250 356000 99.275 -0.050 99.325 ... ... 0
0 ... ... 0.250 0 0.250 358000 101.275 -0.050 101.325 ... ... 0
0 ... ... 0.225 0 0.225 360000 103.275 -0.050 103.325 ... ... 0
0 ... ... 0.225 0 0.225 362000 105.275 -0.050 105.325 ... ... 0
0 ... ... 0.225 0 0.225 364000 107.275 -0.050 107.325 ... ... 0
0 ... ... 0.225 0 0.225 366000 109.275 -0.050 109.325 ... ... 0
0 ... ... 0.225 0 0.225 368000 111.275 -0.050 111.325 ... ... 0
0 ... ... 0.200 0 0.200 370000 113.275 -0.050 113.325 ... ... 0
0 ... ... 0.200 0 0.200 372000 115.275 -0.050 115.325 ... ... 0
0 ... ... 0.200 0 0.200 374000 117.275 -0.050 117.325 ... ... 0
0 ... ... 0.200 0 0.200 376000 119.275 -0.050 119.325 ... ... 0
0 ... ... 0.200 0 0.200 378000 121.275 -0.050 121.325 ... ... 0
0 ... ... 0.200 0 0.200 380000 123.275 -0.050 123.325 ... ... 0
0 ... ... ... ... 0.200 382000 125.275 ... ... ... ... 0
0 ... ... ... ... 0.200 384000 127.275 ... ... ... ... 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.