DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.500
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 99.275 -2.425 96.850 114000 0.013 0 0.013 ... ... 0
0 ... ... 97.275 -2.425 94.850 116000 0.013 0 0.013 ... ... 0
0 ... ... 95.275 -2.425 92.850 118000 0.013 0 0.013 ... ... 0
0 ... ... 93.275 -2.425 90.850 120000 0.013 0 0.013 ... ... 0
0 ... ... 91.275 -2.425 88.850 122000 0.013 0 0.013 ... ... 0
0 ... ... 89.275 -2.425 86.850 124000 0.013 0 0.013 ... ... 0
0 ... ... 87.275 -2.425 84.850 126000 0.013 0 0.013 ... ... 0
0 ... ... 85.275 -2.425 82.850 128000 0.013 0 0.013 ... ... 0
0 ... ... 83.275 -2.425 80.850 130000 0.013 0 0.013 ... ... 0
0 ... ... 81.275 -2.425 78.850 132000 0.025 0 0.025 ... ... 0
0 ... ... 79.275 -2.425 76.850 134000 0.025 0 0.025 ... ... 0
0 ... ... 77.275 -2.425 74.850 136000 0.025 0 0.025 ... ... 0
0 ... ... 75.275 -2.425 72.850 138000 0.050 0.025 0.025 ... ... 0
0 ... ... 73.275 -2.425 70.850 140000 0.050 0 0.050 ... ... 0
0 ... ... 71.275 -2.425 68.850 142000 0.075 0.025 0.050 ... ... 0
0 ... ... 69.275 -2.425 66.850 144000 0.100 0.025 0.075 ... ... 0
0 ... ... 67.275 -2.425 64.850 146000 0.125 0.025 0.100 ... ... 0
0 ... ... 65.275 -2.425 62.850 148000 0.150 0.025 0.125 ... ... 0
0 ... ... 63.275 -2.425 60.850 150000 0.200 0.050 0.150 ... ... 0
0 ... ... 61.275 -2.425 58.850 152000 0.250 0.050 0.200 ... ... 0
0 ... ... 59.275 -2.425 56.850 154000 0.300 0.050 0.250 ... ... 0
0 ... ... 57.275 -2.400 54.875 156000 0.375 0.050 0.325 ... ... 0
0 ... ... 55.300 -2.375 52.925 158000 0.450 0.075 0.375 ... ... 0
0 ... ... 53.350 -2.350 51 160000 0.550 0.075 0.475 ... ... 0
0 ... ... 51.425 -2.350 49.075 162000 0.650 0.075 0.575 ... ... 0
0 ... ... 49.525 -2.325 47.200 164000 0.800 0.125 0.675 ... ... 0
0 ... ... 47.650 -2.300 45.350 166000 0.950 0.125 0.825 ... ... 0
0 ... ... 45.775 -2.275 43.500 168000 1.125 0.150 0.975 ... ... 0
0 ... ... 43.950 -2.250 41.700 170000 1.325 0.175 1.150 ... ... 0
0 ... ... 42.150 -2.200 39.950 172000 1.550 0.200 1.350 ... ... 0
0 ... ... 40.400 -2.200 38.200 174000 1.800 0.225 1.575 ... ... 0
0 ... ... 38.650 -2.150 36.500 176000 2.075 0.250 1.825 ... ... 0
0 ... ... 36.950 -2.125 34.825 178000 2.400 0.275 2.125 ... ... 0
0 ... ... 35.275 -2.075 33.200 180000 2.750 0.325 2.425 ... ... 0
0 ... ... 33.650 -2.050 31.600 182000 3.125 0.350 2.775 ... ... 0
0 ... ... 32.050 -2 30.050 184000 3.550 0.375 3.175 ... ... 0
0 ... ... 30.500 -1.975 28.525 186000 4.025 0.425 3.600 ... ... 0
0 ... ... 28.975 -1.925 27.050 188000 4.525 0.475 4.050 ... ... 0
0 ... ... 27.500 -1.875 25.625 190000 5.075 0.525 4.550 ... ... 0
0 ... ... 26.075 -1.850 24.225 192000 5.650 0.550 5.100 ... ... 0
0 ... ... 24.675 -1.775 22.900 194000 6.300 0.625 5.675 ... ... 0
0 ... ... 23.350 -1.750 21.600 196000 6.975 0.650 6.325 ... ... 0
0 ... ... 22.050 -1.700 20.350 198000 7.700 0.700 7 ... ... 10
0 ... ... 20.800 -1.650 19.150 200000 8.475 0.775 7.700 ... ... 38
0 ... ... 19.575 -1.575 18 202000 9.275 0.800 8.475 ... ... 20
0 ... ... 18.425 -1.525 16.900 204000 10.150 0.875 9.275 ... ... 5
0 ... ... 17.300 -1.450 15.850 206000 11.075 0.925 10.150 ... ... 30
0 ... ... 16.250 -1.425 14.825 208000 12.025 0.975 11.050 ... ... 23
0 ... ... 15.225 -1.350 13.875 210000 13.025 1.025 12 ... ... 17
0 ... ... 14.250 -1.300 12.950 212000 14.075 1.075 13 ... ... 20
0 ... ... 13.325 -1.250 12.075 214000 15.175 1.125 14.050 ... ... 7
0 ... ... 12.450 -1.200 11.250 216000 16.325 1.200 15.125 ... ... 0
0 ... ... 11.600 -1.125 10.475 218000 17.500 1.250 16.250 ... ... 2
20 ... ... 10.800 -1.075 9.725 220000 18.725 1.300 17.425 ... ... 50
0 ... ... 10.050 -1.025 9.025 222000 20 1.350 18.650 ... ... 0
14 ... ... 9.350 -1 8.350 224000 21.325 1.400 19.925 ... ... 10
34 ... ... 8.675 -0.925 7.750 226000 22.675 1.450 21.225 ... ... 35
10 ... ... 8.050 -0.900 7.150 228000 24.050 1.500 22.550 ... ... 0
10 ... ... 7.450 -0.850 6.600 230000 25.475 1.550 23.925 ... ... 3
10 ... ... 6.900 -0.800 6.100 232000 26.950 1.600 25.350 ... ... 0
60 ... ... 6.375 -0.750 5.625 234000 28.450 1.650 26.800 ... ... 3
0 ... ... 5.875 -0.700 5.175 236000 29.975 1.700 28.275 ... ... 0
46 ... ... 5.425 -0.675 4.750 238000 31.525 1.725 29.800 ... ... 0
15 ... ... 4.975 -0.600 4.375 240000 33.125 1.800 31.325 ... ... 3
27 ... ... 4.575 -0.575 4 242000 34.725 1.800 32.925 ... ... 0
19 ... ... 4.225 -0.550 3.675 244000 36.375 1.850 34.525 ... ... 30
20 ... ... 3.875 -0.525 3.350 246000 38.050 1.900 36.150 ... ... 0
1 ... ... 3.550 -0.475 3.075 248000 39.750 1.950 37.800 ... ... 23
35 ... ... 3.250 -0.450 2.800 250000 41.450 1.950 39.500 ... ... 24
20 ... ... 2.975 -0.425 2.550 252000 43.200 2 41.200 ... ... 2
10 ... ... 2.725 -0.400 2.325 254000 44.950 2.025 42.925 ... ... 0
1 ... ... 2.475 -0.350 2.125 256000 46.725 2.050 44.675 ... ... 0
0 ... ... 2.275 -0.350 1.925 258000 48.525 2.075 46.450 ... ... 4
30 ... ... 2.075 -0.325 1.750 260000 50.350 2.125 48.225 ... ... 13
0 ... ... 1.875 -0.275 1.600 262000 52.175 2.125 50.050 ... ... 0
27 ... ... 1.700 -0.250 1.450 264000 54.025 2.175 51.850 ... ... 0
7 ... ... 1.550 -0.250 1.300 266000 55.900 2.200 53.700 ... ... 0
0 ... ... 1.400 -0.200 1.200 268000 57.775 2.225 55.550 ... ... 0
2 ... ... 1.275 -0.200 1.075 270000 59.650 2.225 57.425 ... ... 0
2 ... ... 1.150 -0.175 0.975 272000 61.550 2.250 59.300 ... ... 0
0 ... ... 1.050 -0.175 0.875 274000 63.475 2.275 61.200 ... ... 0
0 ... ... 0.950 -0.150 0.800 276000 65.400 2.300 63.100 ... ... 0
4 ... ... 0.850 -0.125 0.725 278000 67.325 2.300 65.025 ... ... 0
1 ... ... 0.775 -0.125 0.650 280000 69.275 2.325 66.950 ... ... 0
0 ... ... 0.700 -0.125 0.575 282000 71.225 2.325 68.900 ... ... 0
0 ... ... 0.625 -0.100 0.525 284000 73.200 2.350 70.850 ... ... 0
0 ... ... 0.575 -0.100 0.475 286000 75.175 2.375 72.800 ... ... 0
0 ... ... 0.525 -0.100 0.425 288000 77.150 2.375 74.775 ... ... 0
0 ... ... 0.475 -0.100 0.375 290000 79.150 2.400 76.750 ... ... 0
0 ... ... 0.425 -0.075 0.350 292000 81.150 2.425 78.725 ... ... 0
0 ... ... 0.375 -0.075 0.300 294000 83.150 2.425 80.725 ... ... 0
0 ... ... 0.350 -0.075 0.275 296000 85.150 2.425 82.725 ... ... 0
0 ... ... 0.300 -0.050 0.250 298000 87.150 2.425 84.725 ... ... 0
0 ... ... 0.275 -0.050 0.225 300000 89.150 2.425 86.725 ... ... 0
0 ... ... 0.250 -0.050 0.200 302000 91.150 2.425 88.725 ... ... 0
0 ... ... 0.225 -0.050 0.175 304000 93.150 2.425 90.725 ... ... 0
0 ... ... 0.200 -0.050 0.150 306000 95.150 2.425 92.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 308000 97.150 2.425 94.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 310000 99.150 2.425 96.725 ... ... 0
0 ... ... 0.150 -0.050 0.100 312000 101.150 2.425 98.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 314000 103.150 2.425 100.725 ... ... 0
0 ... ... 0.100 0 0.100 316000 105.150 2.425 102.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 318000 107.150 2.425 104.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 320000 109.150 2.425 106.725 ... ... 0
0 ... ... 0.075 0 0.075 322000 111.150 2.425 108.725 ... ... 0
0 ... ... 0.075 -0.025 0.050 324000 113.150 2.425 110.725 ... ... 0
0 ... ... 0.075 -0.025 0.050 326000 115.150 2.425 112.725 ... ... 0
0 ... ... 0.050 0 0.050 328000 117.150 2.425 114.725 ... ... 0
0 ... ... 0.050 0 0.050 330000 119.150 2.425 116.725 ... ... 0
0 ... ... 0.050 -0.025 0.025 332000 121.150 2.425 118.725 ... ... 0
0 ... ... 0.050 -0.025 0.025 334000 123.150 2.425 120.725 ... ... 0
0 ... ... 0.025 0 0.025 336000 125.150 2.425 122.725 ... ... 0
0 ... ... 0.025 0 0.025 338000 127.150 2.425 124.725 ... ... 0
0 ... ... 0.025 0 0.025 340000 129.150 2.425 126.725 ... ... 0
0 ... ... 0.025 0 0.025 342000 131.150 2.425 128.725 ... ... 0
0 ... ... 0.025 0 0.025 344000 133.150 2.425 130.725 ... ... 0
0 ... ... 0.025 0 0.025 346000 135.150 2.425 132.725 ... ... 0
0 ... ... 0.025 0 0.025 348000 137.150 2.425 134.725 ... ... 0
0 ... ... 0.025 -0.013 0.013 350000 139.150 2.425 136.725 ... ... 0
0 ... ... 0.025 -0.013 0.013 352000 141.150 2.425 138.725 ... ... 0
0 ... ... 0.025 -0.013 0.013 354000 143.150 2.425 140.725 ... ... 0
0 ... ... 0.013 0 0.013 356000 145.150 2.425 142.725 ... ... 0
0 ... ... 0.013 0 0.013 358000 147.150 2.425 144.725 ... ... 0
0 ... ... 0.013 0 0.013 360000 149.150 2.425 146.725 ... ... 0
0 ... ... 0.013 0 0.013 362000 151.150 2.425 148.725 ... ... 0
0 ... ... 0.013 0 0.013 364000 153.150 2.425 150.725 ... ... 0
0 ... ... 0.013 0 0.013 366000 155.150 2.425 152.725 ... ... 0
0 ... ... 0.013 0 0.013 368000 157.150 2.425 154.725 ... ... 0
0 ... ... 0.013 0 0.013 370000 159.150 2.425 156.725 ... ... 0
0 ... ... 0.013 0 0.013 372000 161.150 2.425 158.725 ... ... 0
0 ... ... 0.013 0 0.013 374000 163.150 2.425 160.725 ... ... 0
0 ... ... 0.013 0 0.013 376000 165.150 2.425 162.725 ... ... 0
0 ... ... 0.013 0 0.013 378000 167.150 2.425 164.725 ... ... 0
0 ... ... 0.013 0 0.013 380000 169.150 2.425 166.725 ... ... 0
0 ... ... 0.013 0 0.013 382000 171.150 2.425 168.725 ... ... 0
0 ... ... 0.013 0 0.013 384000 173.150 2.425 170.725 ... ... 0
0 ... ... 0.013 0 0.013 386000 175.150 2.425 172.725 ... ... 0
0 ... ... 0.013 0 0.013 388000 177.150 2.425 174.725 ... ... 0
0 ... ... 0.013 0 0.013 390000 179.150 2.425 176.725 ... ... 0
0 ... ... 0.013 0 0.013 392000 181.150 2.425 178.725 ... ... 0
0 ... ... 0.013 0 0.013 394000 183.150 2.425 180.725 ... ... 0
0 ... ... 0.013 0 0.013 396000 185.150 2.425 182.725 ... ... 0
0 ... ... 0.013 0 0.013 398000 187.150 2.425 184.725 ... ... 0
0 ... ... 0.013 0 0.013 400000 189.150 2.425 186.725 ... ... 0
0 ... ... 0.013 0 0.013 402000 191.150 2.425 188.725 ... ... 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.