DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 187
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 96.500 88000 0.013 ... ... ... ... 0
0 ... ... 97.250 -2.750 94.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 95.250 -2.750 92.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 93.250 -2.750 90.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 91.250 -2.750 88.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 89.250 -2.750 86.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 87.250 -2.750 84.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 85.250 -2.750 82.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 83.250 -2.750 80.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 81.250 -2.750 78.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 79.250 -2.750 76.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 77.250 -2.750 74.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 75.250 -2.750 72.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 73.250 -2.750 70.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 71.250 -2.750 68.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 69.250 -2.750 66.500 118000 0.013 -0.013 0.025 ... ... 0
0 ... ... 67.250 -2.750 64.500 120000 0.013 -0.013 0.025 ... ... 0
0 ... ... 65.250 -2.750 62.500 122000 0.025 0 0.025 ... ... 0
0 ... ... 63.250 -2.750 60.500 124000 0.025 -0.025 0.050 ... ... 0
0 ... ... 61.250 -2.750 58.500 126000 0.025 -0.025 0.050 ... ... 0
0 ... ... 59.250 -2.750 56.500 128000 0.050 -0.025 0.075 ... ... 0
0 ... ... 57.250 -2.750 54.500 130000 0.075 -0.025 0.100 ... ... 0
0 ... ... 55.250 -2.750 52.500 132000 0.100 -0.025 0.125 ... ... 0
0 ... ... 53.250 -2.750 50.500 134000 0.125 -0.050 0.175 ... ... 0
0 ... ... 51.250 -2.750 48.500 136000 0.175 -0.050 0.225 ... ... 0
0 ... ... 49.275 -2.775 46.500 138000 0.225 -0.050 0.275 ... ... 0
0 ... ... 47.325 -2.775 44.550 140000 0.300 -0.050 0.350 ... ... 0
0 ... ... 45.400 -2.800 42.600 142000 0.375 -0.075 0.450 ... ... 0
0 ... ... 43.500 -2.825 40.675 144000 0.475 -0.075 0.550 ... ... 0
0 ... ... 41.625 -2.825 38.800 146000 0.600 -0.075 0.675 ... ... 0
0 ... ... 39.750 -2.825 36.925 148000 0.725 -0.100 0.825 ... ... 0
0 ... ... 37.950 -2.850 35.100 150000 0.900 -0.125 1.025 ... ... 30
0 ... ... 36.150 -2.850 33.300 152000 1.100 -0.125 1.225 ... ... 30
0 ... ... 34.400 -2.850 31.550 154000 1.325 -0.125 1.450 ... ... 20
0 ... ... 32.675 -2.850 29.825 156000 1.600 -0.125 1.725 ... ... 0
0 ... ... 30.975 -2.825 28.150 158000 1.900 -0.125 2.025 ... ... 40
0 ... ... 29.350 -2.850 26.500 160000 2.250 -0.125 2.375 ... ... 101
0 ... ... 27.750 -2.825 24.925 162000 2.650 -0.100 2.750 ... ... 0
0 ... ... 26.200 -2.825 23.375 164000 3.100 -0.075 3.175 ... ... 0
0 ... ... 24.675 -2.800 21.875 166000 3.575 -0.075 3.650 ... ... 30
0 ... ... 23.225 -2.775 20.450 168000 4.125 -0.050 4.175 ... ... 0
0 ... ... 21.800 -2.725 19.075 170000 4.725 -0.025 4.750 ... ... 0
0 ... ... 20.450 -2.700 17.750 172000 5.375 0 5.375 ... ... 0
0 ... ... 19.150 -2.675 16.475 174000 6.100 0.050 6.050 ... ... 0
0 ... ... 17.875 -2.625 15.250 176000 6.850 0.075 6.775 ... ... 0
0 ... ... 16.675 -2.575 14.100 178000 7.675 0.125 7.550 ... ... 0
0 ... ... 15.550 -2.525 13.025 180000 8.575 0.200 8.375 ... ... 80
0 ... ... 14.450 -2.450 12 182000 9.525 0.275 9.250 ... ... 0
0 ... ... 13.400 -2.375 11.025 184000 10.525 0.325 10.200 ... ... 30
0 ... ... 12.425 -2.325 10.100 186000 11.575 0.375 11.200 ... ... 66
0 ... ... 11.500 -2.250 9.250 188000 12.700 0.475 12.225 ... ... 0
0 ... ... 10.625 -2.175 8.450 190000 13.875 0.550 13.325 ... ... 55
0 ... ... 9.775 -2.075 7.700 192000 15.100 0.625 14.475 ... ... 0
0 ... ... 9 -2 7 194000 16.375 0.700 15.675 ... ... 50
0 ... ... 8.275 -1.925 6.350 196000 17.700 0.775 16.925 ... ... 40
0 ... ... 7.600 -1.850 5.750 198000 19.100 0.875 18.225 ... ... 58
345 ... ... 6.950 -1.750 5.200 200000 20.525 0.975 19.550 ... ... 280
30 ... ... 6.350 -1.675 4.675 202000 22 1.050 20.950 ... ... 65
0 ... ... 5.800 -1.575 4.225 204000 23.500 1.125 22.375 ... ... 10
40 ... ... 5.300 -1.500 3.800 206000 25.050 1.225 23.825 ... ... 77
53 ... ... 4.825 -1.425 3.400 208000 26.650 1.300 25.350 ... ... 84
92 ... ... 4.375 -1.325 3.050 210000 28.275 1.400 26.875 ... ... 77
22 ... ... 3.975 -1.250 2.725 212000 29.925 1.475 28.450 ... ... 0
0 ... ... 3.600 -1.175 2.425 214000 31.625 1.550 30.075 ... ... 0
61 ... ... 3.250 -1.100 2.150 216000 33.350 1.650 31.700 ... ... 102
45 ... ... 2.950 -1.025 1.925 218000 35.100 1.725 33.375 ... ... 0
235 ... ... 2.650 -0.950 1.700 220000 36.850 1.775 35.075 ... ... 20
30 ... ... 2.400 -0.900 1.500 222000 38.650 1.850 36.800 ... ... 55
2 ... ... 2.150 -0.825 1.325 224000 40.475 1.925 38.550 ... ... 3
55 ... ... 1.950 -0.775 1.175 226000 42.300 1.975 40.325 ... ... 90
60 ... ... 1.750 -0.700 1.050 228000 44.175 2.075 42.100 ... ... 0
70 ... ... 1.550 -0.625 0.925 230000 46.050 2.125 43.925 ... ... 20
10 ... ... 1.400 -0.600 0.800 232000 47.925 2.175 45.750 ... ... 0
30 ... ... 1.250 -0.550 0.700 234000 49.825 2.225 47.600 ... ... 0
155 ... ... 1.125 -0.500 0.625 236000 51.750 2.300 49.450 ... ... 0
106 ... ... 1 -0.450 0.550 238000 53.675 2.350 51.325 ... ... 0
30 ... ... 0.875 -0.400 0.475 240000 55.625 2.400 53.225 ... ... 27
0 ... ... 0.800 -0.375 0.425 242000 57.575 2.450 55.125 ... ... 0
5 ... ... 0.700 -0.350 0.350 244000 59.550 2.500 57.050 ... ... 32
40 ... ... 0.625 -0.300 0.325 246000 61.525 2.550 58.975 ... ... 4
0 ... ... 0.550 -0.275 0.275 248000 63.500 2.575 60.925 ... ... 23
29 ... ... 0.500 -0.275 0.225 250000 65.500 2.625 62.875 ... ... 35
20 ... ... 0.425 -0.225 0.200 252000 67.500 2.675 64.825 ... ... 0
10 ... ... 0.375 -0.200 0.175 254000 69.500 2.700 66.800 ... ... 4
0 ... ... 0.350 -0.200 0.150 256000 71.500 2.725 68.775 ... ... 2
0 ... ... 0.300 -0.175 0.125 258000 73.500 2.750 70.750 ... ... 0
40 ... ... 0.275 -0.150 0.125 260000 75.500 2.750 72.750 ... ... 3
0 ... ... 0.225 -0.125 0.100 262000 77.500 2.750 74.750 ... ... 0
27 ... ... 0.200 -0.125 0.075 264000 79.500 2.750 76.750 ... ... 0
6 ... ... 0.175 -0.100 0.075 266000 81.500 2.750 78.750 ... ... 0
6 0.075 ... 0.075 ... ... 268000 83.500 2.750 80.750 ... ... 0
20 ... ... 0.150 -0.100 0.050 270000 85.500 2.750 82.750 ... ... 0
0 ... ... 0.125 -0.075 0.050 272000 87.500 2.750 84.750 ... ... 0
4 ... ... 0.100 -0.050 0.050 274000 89.500 2.750 86.750 ... ... 0
0 ... ... 0.100 -0.075 0.025 276000 91.500 2.750 88.750 ... ... 0
2 ... ... 0.075 -0.050 0.025 278000 93.500 2.750 90.750 ... ... 0
0 ... ... 0.075 -0.050 0.025 280000 95.500 2.750 92.750 ... ... 0
0 ... ... 0.075 -0.050 0.025 282000 97.500 2.750 94.750 ... ... 0
0 ... ... 0.050 -0.025 0.025 284000 99.500 2.750 96.750 ... ... 0
0 ... ... 0.050 -0.025 0.025 286000 101.500 2.750 98.750 ... ... 0
0 ... ... 0.050 -0.025 0.025 288000 103.500 2.750 100.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 290000 105.500 2.750 102.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 292000 107.500 2.750 104.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 294000 109.500 2.750 106.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 296000 111.500 2.750 108.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 298000 113.500 2.750 110.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 300000 115.500 2.750 112.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 302000 117.500 2.750 114.750 ... ... 0
0 ... ... 0.025 -0.013 0.013 304000 119.500 2.750 116.750 ... ... 0
0 ... ... 0.013 0 0.013 306000 121.500 2.750 118.750 ... ... 0
0 ... ... 0.013 0 0.013 308000 123.500 2.750 120.750 ... ... 0
0 ... ... 0.013 0 0.013 310000 125.500 2.750 122.750 ... ... 0
0 ... ... 0.013 0 0.013 312000 127.500 2.750 124.750 ... ... 0
0 ... ... 0.013 0 0.013 314000 129.500 2.750 126.750 ... ... 0
0 ... ... 0.013 0 0.013 316000 131.500 2.750 128.750 ... ... 0
0 ... ... 0.013 0 0.013 318000 133.500 2.750 130.750 ... ... 0
0 ... ... 0.013 0 0.013 320000 135.500 2.750 132.750 ... ... 0
0 ... ... 0.013 0 0.013 322000 137.500 2.750 134.750 ... ... 0
0 ... ... 0.013 0 0.013 324000 139.500 2.750 136.750 ... ... 0
0 ... ... 0.013 0 0.013 326000 141.500 2.750 138.750 ... ... 0
0 ... ... 0.013 0 0.013 328000 143.500 2.750 140.750 ... ... 0
0 ... ... 0.013 0 0.013 330000 145.500 2.750 142.750 ... ... 0
0 ... ... 0.013 0 0.013 332000 147.500 2.750 144.750 ... ... 0
0 ... ... 0.013 0 0.013 334000 149.500 2.750 146.750 ... ... 0
0 ... ... 0.013 0 0.013 336000 151.500 2.750 148.750 ... ... 0
0 ... ... 0.013 0 0.013 338000 153.500 2.750 150.750 ... ... 0
0 ... ... 0.013 0 0.013 340000 155.500 2.750 152.750 ... ... 0
0 ... ... 0.013 0 0.013 342000 157.500 2.750 154.750 ... ... 0
0 ... ... 0.013 0 0.013 344000 159.500 2.750 156.750 ... ... 0
0 ... ... 0.013 0 0.013 346000 161.500 2.750 158.750 ... ... 0
0 ... ... 0.013 0 0.013 348000 163.500 2.750 160.750 ... ... 0
0 ... ... 0.013 0 0.013 350000 165.500 2.750 162.750 ... ... 0
0 ... ... 0.013 0 0.013 352000 167.500 2.750 164.750 ... ... 0
0 ... ... 0.013 0 0.013 354000 169.500 2.750 166.750 ... ... 0
0 ... ... 0.013 0 0.013 356000 171.500 2.750 168.750 ... ... 0
0 ... ... 0.013 0 0.013 358000 173.500 2.750 170.750 ... ... 0
0 ... ... 0.013 0 0.013 360000 175.500 2.750 172.750 ... ... 0
0 ... ... 0.013 0 0.013 362000 177.500 2.750 174.750 ... ... 0
0 ... ... 0.013 0 0.013 364000 179.500 2.750 176.750 ... ... 0
0 ... ... 0.013 0 0.013 366000 181.500 2.750 178.750 ... ... 0
0 ... ... 0.013 0 0.013 368000 183.500 2.750 180.750 ... ... 0
0 ... ... 0.013 0 0.013 370000 185.500 2.750 182.750 ... ... 0
0 ... ... 0.013 0 0.013 372000 187.500 2.750 184.750 ... ... 0
0 ... ... 0.013 0 0.013 374000 189.500 2.750 186.750 ... ... 0
0 ... ... 0.013 0 0.013 376000 191.500 2.750 188.750 ... ... 0
0 ... ... 0.013 0 0.013 378000 193.500 2.750 190.750 ... ... 0
0 ... ... 0.013 0 0.013 380000 195.500 2.750 192.750 ... ... 0
0 ... ... 0.013 0 0.013 382000 197.500 2.750 194.750 ... ... 0
0 ... ... 0.013 0 0.013 384000 199.500 2.750 196.750 ... ... 0
0 ... ... 0.013 0 0.013 386000 201.500 2.750 198.750 ... ... 0
0 ... ... 0.013 0 0.013 388000 203.500 2.750 200.750 ... ... 0
0 ... ... 0.013 0 0.013 390000 205.500 2.750 202.750 ... ... 0
0 ... ... 0.013 0 0.013 392000 207.500 2.750 204.750 ... ... 0
0 ... ... 0.013 0 0.013 394000 209.500 2.750 206.750 ... ... 0
0 ... ... 0.013 0 0.013 396000 211.500 2.750 208.750 ... ... 0
0 ... ... 0.013 0 0.013 398000 213.500 2.750 210.750 ... ... 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.