DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 321.300
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 187.425 2.600 190.025 134000 0.013 0 0.013 ... ... 0
0 ... ... 185.425 2.600 188.025 136000 0.013 0 0.013 ... ... 0
0 ... ... 183.425 2.600 186.025 138000 0.013 0 0.013 ... ... 0
0 ... ... 181.425 2.600 184.025 140000 0.013 0 0.013 ... ... 0
0 ... ... 179.425 2.600 182.025 142000 0.013 0 0.013 ... ... 0
0 ... ... 177.425 2.600 180.025 144000 0.013 0 0.013 ... ... 0
0 ... ... 175.425 2.600 178.025 146000 0.013 0 0.013 ... ... 0
0 ... ... 173.425 2.600 176.025 148000 0.013 0 0.013 ... ... 0
0 ... ... 171.425 2.600 174.025 150000 0.013 0 0.013 ... ... 0
0 ... ... 169.425 2.600 172.025 152000 0.025 0 0.025 ... ... 0
0 ... ... 167.425 2.600 170.025 154000 0.025 0 0.025 ... ... 0
0 ... ... 165.425 2.600 168.025 156000 0.025 0 0.025 ... ... 0
0 ... ... 163.425 2.600 166.025 158000 0.025 0 0.025 ... ... 0
0 ... ... 161.425 2.600 164.025 160000 0.025 0 0.025 ... ... 0
0 ... ... 159.425 2.600 162.025 162000 0.025 0 0.025 ... ... 0
0 ... ... 157.425 2.600 160.025 164000 0.025 0 0.025 ... ... 0
0 ... ... 155.425 2.600 158.025 166000 0.025 0 0.025 ... ... 0
0 ... ... 153.425 2.600 156.025 168000 0.025 0 0.025 ... ... 0
0 ... ... 151.425 2.600 154.025 170000 0.025 0 0.025 ... ... 0
0 ... ... 149.425 2.600 152.025 172000 0.050 0 0.050 ... ... 0
0 ... ... 147.425 2.600 150.025 174000 0.050 0 0.050 ... ... 0
0 ... ... 145.425 2.600 148.025 176000 0.050 0 0.050 ... ... 0
0 ... ... 143.425 2.600 146.025 178000 0.050 0 0.050 ... ... 0
0 ... ... 141.425 2.600 144.025 180000 0.050 0 0.050 ... ... 0
0 ... ... 139.425 2.600 142.025 182000 0.050 -0.025 0.075 ... ... 0
0 ... ... 137.425 2.600 140.025 184000 0.075 0 0.075 ... ... 0
0 ... ... 135.425 2.600 138.025 186000 0.075 0 0.075 ... ... 0
0 ... ... 133.425 2.600 136.025 188000 0.075 0 0.075 ... ... 0
0 ... ... 131.425 2.600 134.025 190000 0.100 0 0.100 ... ... 0
0 ... ... 129.425 2.600 132.025 192000 0.100 0 0.100 ... ... 0
0 ... ... 127.425 2.600 130.025 194000 0.100 0 0.100 ... ... 0
0 ... ... 125.425 2.600 128.025 196000 0.125 0 0.125 ... ... 0
0 ... ... 123.425 2.600 126.025 198000 0.125 0 0.125 ... ... 0
0 ... ... 121.425 2.600 124.025 200000 0.150 0 0.150 ... ... 0
0 ... ... 119.425 2.600 122.025 202000 0.150 -0.025 0.175 ... ... 0
0 ... ... 117.425 2.600 120.025 204000 0.175 0 0.175 ... ... 0
0 ... ... 115.425 2.600 118.025 206000 0.175 -0.025 0.200 ... ... 0
0 ... ... 113.425 2.600 116.025 208000 0.200 -0.025 0.225 ... ... 0
0 ... ... 111.425 2.600 114.025 210000 0.225 -0.025 0.250 ... ... 10
0 ... ... 109.425 2.600 112.025 212000 0.250 -0.025 0.275 ... ... 0
0 ... ... 107.425 2.600 110.025 214000 0.275 -0.025 0.300 ... ... 0
0 ... ... 105.425 2.600 108.025 216000 0.300 -0.025 0.325 ... ... 3
0 ... ... 103.425 2.600 106.025 218000 0.325 -0.025 0.350 ... ... 0
0 ... ... 101.425 2.600 104.025 220000 0.350 -0.025 0.375 ... ... 6
0 ... ... 99.425 2.600 102.025 222000 0.400 -0.025 0.425 ... ... 0
0 ... ... 97.425 2.600 100.025 224000 0.425 -0.050 0.475 ... ... 4
0 ... ... 95.425 2.600 98.025 226000 0.475 -0.025 0.500 ... ... 0
0 ... ... 93.425 2.600 96.025 228000 0.525 -0.025 0.550 ... ... 0
0 ... ... 91.425 2.600 94.025 230000 0.575 -0.025 0.600 ... ... 0
0 ... ... 89.450 2.575 92.025 232000 0.625 -0.025 0.650 ... ... 0
0 ... ... 87.475 2.575 90.050 234000 0.675 -0.050 0.725 ... ... 0
0 ... ... 85.500 2.575 88.075 236000 0.725 -0.050 0.775 ... ... 0
0 ... ... 83.525 2.575 86.100 238000 0.800 -0.050 0.850 ... ... 0
0 ... ... 81.575 2.575 84.150 240000 0.850 -0.075 0.925 ... ... 27
0 ... ... 79.650 2.550 82.200 242000 0.925 -0.075 1 ... ... 0
0 ... ... 77.700 2.550 80.250 244000 1.025 -0.075 1.100 ... ... 27
0 ... ... 75.775 2.550 78.325 246000 1.100 -0.075 1.175 ... ... 4
0 ... ... 73.875 2.525 76.400 248000 1.200 -0.075 1.275 ... ... 0
0 ... ... 71.975 2.500 74.475 250000 1.275 -0.100 1.375 ... ... 25
0 ... ... 70.075 2.500 72.575 252000 1.400 -0.100 1.500 ... ... 30
0 ... ... 68.200 2.475 70.675 254000 1.500 -0.125 1.625 ... ... 34
0 ... ... 66.325 2.475 68.800 256000 1.625 -0.125 1.750 ... ... 3
0 ... ... 64.450 2.475 66.925 258000 1.750 -0.125 1.875 ... ... 6
0 ... ... 62.625 2.450 65.075 260000 1.900 -0.125 2.025 ... ... 51
0 ... ... 60.775 2.450 63.225 262000 2.050 -0.150 2.200 ... ... 1
0 ... ... 58.950 2.450 61.400 264000 2.200 -0.150 2.350 ... ... 6
0 ... ... 57.150 2.425 59.575 266000 2.375 -0.175 2.550 ... ... 9
0 ... ... 55.375 2.400 57.775 268000 2.550 -0.200 2.750 ... ... 17
0 ... ... 53.600 2.375 55.975 270000 2.750 -0.200 2.950 ... ... 78
0 ... ... 51.825 2.375 54.200 272000 2.950 -0.225 3.175 ... ... 48
0 ... ... 50.100 2.350 52.450 274000 3.175 -0.250 3.425 ... ... 13
2 ... ... 48.375 2.325 50.700 276000 3.425 -0.250 3.675 ... ... 38
0 ... ... 46.675 2.300 48.975 278000 3.675 -0.275 3.950 ... ... 84
5 ... ... 45 2.275 47.275 280000 3.950 -0.300 4.250 ... ... 122
0 ... ... 43.325 2.275 45.600 282000 4.250 -0.325 4.575 ... ... 97
13 ... ... 41.700 2.225 43.925 284000 4.575 -0.325 4.900 ... ... 257
5 ... ... 40.075 2.200 42.275 286000 4.900 -0.375 5.275 ... ... 119
5 ... ... 38.500 2.175 40.675 288000 5.250 -0.400 5.650 ... ... 139
6 ... ... 36.925 2.150 39.075 290000 5.625 -0.425 6.050 ... ... 77
0 ... ... 35.400 2.100 37.500 292000 6.025 -0.450 6.475 ... ... 67
7 ... ... 33.875 2.075 35.950 294000 6.450 -0.500 6.950 ... ... 44
8 ... ... 32.400 2.025 34.425 296000 6.900 -0.525 7.425 ... ... 84
3 ... ... 30.925 2.025 32.950 298000 7.375 -0.550 7.925 7.875 7.875 99
66 ... ... 29.500 1.975 31.475 300000 7.900 -0.575 8.475 ... ... 81
4 ... ... 28.100 1.950 30.050 302000 8.425 -0.625 9.050 ... ... 33
82 ... ... 26.750 1.900 28.650 304000 8.975 -0.675 9.650 ... ... 40
31 ... ... 25.425 1.850 27.275 306000 9.575 -0.700 10.275 ... ... 90
10 ... ... 24.125 1.825 25.950 308000 10.200 -0.750 10.950 ... ... 151
60 ... ... 22.850 1.775 24.625 310000 11.275 0.400 10.875 11.275 11.275 79
6 ... ... 21.625 1.750 23.375 312000 11.550 -0.825 12.375 ... ... 26
55 ... ... 20.425 1.700 22.125 314000 12.300 -0.850 13.150 ... ... 21
10 ... ... 19.275 1.650 20.925 316000 13.050 -0.900 13.950 ... ... 108
14 ... ... 18.150 1.625 19.775 318000 13.850 -0.950 14.800 ... ... 64
80 ... ... 17.075 1.575 18.650 320000 14.400 -0.300 14.700 14.600 14.400 35
1 ... ... 16.025 1.525 17.550 322000 15.575 -1.025 16.600 16.500 16.075 31
18 15.975 15.950 16.525 -0.550 15.975 324000 16.675 0.175 16.500 16.675 16.475 0
38 ... ... 14.050 1.450 15.500 326000 17.625 0.175 17.450 17.625 17.625 0
30 ... ... 13.125 1.425 14.550 328000 18.450 -1.125 19.575 ... ... 0
71 12.575 12.575 12.250 1.350 13.600 330000 19.475 -1.175 20.650 ... ... 0
25 ... ... 11.400 1.325 12.725 332000 20.550 -1.225 21.775 ... ... 0
31 ... ... 10.600 1.275 11.875 334000 21.675 -1.275 22.950 ... ... 0
21 ... ... 9.850 1.225 11.075 336000 22.825 -1.325 24.150 ... ... 0
10 ... ... 9.125 1.200 10.325 338000 24.025 -1.375 25.400 ... ... 0
42 9.900 9.900 8.450 1.150 9.600 340000 25.275 -1.425 26.700 ... ... 0
6 ... ... 7.825 1.075 8.900 342000 26.550 -1.475 28.025 ... ... 0
3 ... ... 7.225 1.050 8.275 344000 27.875 -1.525 29.400 ... ... 0
9 ... ... 6.675 1 7.675 346000 29.250 -1.575 30.825 ... ... 0
32 ... ... 6.175 0.925 7.100 348000 30.650 -1.625 32.275 ... ... 0
44 6.650 6.575 6.575 0.075 6.650 350000 32.100 -1.675 33.775 ... ... 0
0 ... ... 5.250 0.850 6.100 352000 33.575 -1.725 35.300 ... ... 0
0 ... ... 4.850 0.800 5.650 354000 35.100 -1.775 36.875 ... ... 0
0 ... ... 4.475 0.750 5.225 356000 36.650 -1.825 38.475 ... ... 0
0 ... ... 4.125 0.700 4.825 358000 38.225 -1.875 40.100 ... ... 0
1 ... ... 3.825 0.650 4.475 360000 39.850 -1.900 41.750 ... ... 0
0 ... ... 3.525 0.625 4.150 362000 41.500 -1.950 43.450 ... ... 0
0 ... ... 3.250 0.600 3.850 364000 43.150 -2 45.150 ... ... 0
0 ... ... 3.025 0.525 3.550 366000 44.850 -2.050 46.900 ... ... 0
0 ... ... 2.775 0.525 3.300 368000 46.575 -2.075 48.650 ... ... 0
0 ... ... 2.575 0.475 3.050 370000 48.325 -2.100 50.425 ... ... 0
0 ... ... 2.375 0.450 2.825 372000 50.075 -2.125 52.200 ... ... 0
0 ... ... 2.200 0.425 2.625 374000 51.850 -2.175 54.025 ... ... 0
0 ... ... 2.050 0.375 2.425 376000 53.650 -2.200 55.850 ... ... 0
0 ... ... 1.900 0.350 2.250 378000 55.450 -2.225 57.675 ... ... 0
2 ... ... 1.750 0.350 2.100 380000 57.275 -2.275 59.550 ... ... 0
0 ... ... 1.625 0.325 1.950 382000 59.125 -2.275 61.400 ... ... 0
0 ... ... 1.500 0.300 1.800 384000 60.975 -2.300 63.275 ... ... 0
0 ... ... 1.375 0.300 1.675 386000 62.850 -2.325 65.175 ... ... 0
0 ... ... 1.275 0.275 1.550 388000 64.725 -2.350 67.075 ... ... 0
0 ... ... 1.200 0.250 1.450 390000 66.600 -2.375 68.975 ... ... 0
0 ... ... 1.100 0.225 1.325 392000 68.500 -2.400 70.900 ... ... 0
0 ... ... 1.025 0.225 1.250 394000 70.425 -2.425 72.850 ... ... 0
0 ... ... 0.950 0.200 1.150 396000 72.350 -2.425 74.775 ... ... 0
0 ... ... 0.875 0.200 1.075 398000 74.275 -2.450 76.725 ... ... 0
0 ... ... 0.825 0.175 1 400000 76.200 -2.475 78.675 ... ... 0
0 ... ... 0.750 0.175 0.925 402000 78.150 -2.500 80.650 ... ... 0
0 ... ... 0.700 0.175 0.875 404000 80.100 -2.525 82.625 ... ... 0
0 ... ... 0.650 0.150 0.800 406000 82.075 -2.525 84.600 ... ... 0
0 ... ... 0.625 0.125 0.750 408000 84.050 -2.525 86.575 ... ... 0
0 ... ... 0.575 0.125 0.700 410000 86.025 -2.550 88.575 ... ... 0
0 ... ... 0.525 0.125 0.650 412000 88 -2.575 90.575 ... ... 0
0 ... ... 0.500 0.125 0.625 414000 89.975 -2.600 92.575 ... ... 0
0 ... ... 0.475 0.100 0.575 416000 91.975 -2.600 94.575 ... ... 0
0 ... ... 0.450 0.100 0.550 418000 93.975 -2.600 96.575 ... ... 0
0 ... ... 0.425 0.075 0.500 420000 95.975 -2.600 98.575 ... ... 0
0 ... ... 0.400 0.075 0.475 422000 97.975 -2.600 100.575 ... ... 0
0 ... ... 0.375 0.075 0.450 424000 99.975 -2.600 102.575 ... ... 0
0 ... ... 0.350 0.075 0.425 426000 101.975 -2.600 104.575 ... ... 0
0 ... ... 0.325 0.075 0.400 428000 103.975 -2.600 106.575 ... ... 0
0 ... ... 0.300 0.075 0.375 430000 105.975 -2.600 108.575 ... ... 0
0 ... ... 0.300 0.050 0.350 432000 107.975 -2.600 110.575 ... ... 0
0 ... ... 0.275 0.050 0.325 434000 109.975 -2.600 112.575 ... ... 0
0 ... ... 0.250 0.075 0.325 436000 111.975 -2.600 114.575 ... ... 0
0 ... ... 0.250 0.050 0.300 438000 113.975 -2.600 116.575 ... ... 0
0 ... ... 0.225 0.050 0.275 440000 115.975 -2.600 118.575 ... ... 0
0 ... ... 0.225 0.050 0.275 442000 117.975 -2.600 120.575 ... ... 0
0 ... ... 0.200 0.050 0.250 444000 119.975 -2.600 122.575 ... ... 0
0 ... ... 0.200 0.050 0.250 446000 121.975 -2.600 124.575 ... ... 0
0 ... ... 0.200 0.025 0.225 448000 123.975 -2.600 126.575 ... ... 0
0 ... ... 0.175 0.050 0.225 450000 125.975 -2.600 128.575 ... ... 0
0 ... ... 0.175 0.025 0.200 452000 127.975 -2.600 130.575 ... ... 0
0 ... ... 0.150 0.050 0.200 454000 129.975 -2.600 132.575 ... ... 0
0 ... ... 0.150 0.050 0.200 456000 131.975 -2.600 134.575 ... ... 0
0 ... ... 0.150 0.025 0.175 458000 133.975 -2.600 136.575 ... ... 0
0 ... ... 0.150 0.025 0.175 460000 135.975 -2.600 138.575 ... ... 0
0 ... ... 0.150 0.025 0.175 462000 137.975 -2.600 140.575 ... ... 0
0 ... ... 0.150 0.025 0.175 464000 139.975 -2.600 142.575 ... ... 0
0 ... ... 0.125 0.050 0.175 466000 141.975 -2.600 144.575 ... ... 0
0 ... ... 0.125 0.025 0.150 468000 143.975 -2.600 146.575 ... ... 0
0 ... ... 0.125 0.025 0.150 470000 145.975 -2.600 148.575 ... ... 0
0 ... ... 0.125 0.025 0.150 472000 147.975 -2.600 150.575 ... ... 0
0 ... ... 0.125 0.025 0.150 474000 149.975 -2.600 152.575 ... ... 0
0 ... ... 0.125 0.025 0.150 476000 151.975 -2.600 154.575 ... ... 0
0 ... ... 0.125 0.025 0.150 478000 153.975 -2.600 156.575 ... ... 0
0 ... ... 0.125 0.025 0.150 480000 155.975 -2.600 158.575 ... ... 0
0 ... ... 0.125 0 0.125 482000 157.975 0 157.975 ... ... 0
0 ... ... ... ... ... 484000 ... ... ... ... ... 0
0 ... ... ... ... ... 486000 ... ... ... ... ... 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.