DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.500
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 117.300 -1.475 115.825 110000 0.013 0 0.013 ... ... 0
0 ... ... 115.300 -1.475 113.825 112000 0.013 0 0.013 ... ... 0
0 ... ... 113.300 -1.475 111.825 114000 0.013 0 0.013 ... ... 0
0 ... ... 111.300 -1.475 109.825 116000 0.025 0 0.025 ... ... 0
0 ... ... 109.300 -1.475 107.825 118000 0.025 0 0.025 ... ... 0
0 ... ... 107.300 -1.475 105.825 120000 0.025 0 0.025 ... ... 0
0 ... ... 105.300 -1.475 103.825 122000 0.025 0 0.025 ... ... 0
0 ... ... 103.300 -1.475 101.825 124000 0.025 0 0.025 ... ... 0
0 ... ... 101.300 -1.475 99.825 126000 0.025 0 0.025 ... ... 0
0 ... ... 99.300 -1.475 97.825 128000 0.025 0 0.025 ... ... 0
0 ... ... 97.300 -1.475 95.825 130000 0.050 0 0.050 ... ... 0
0 ... ... 95.300 -1.475 93.825 132000 0.050 0 0.050 ... ... 0
0 ... ... 93.300 -1.475 91.825 134000 0.050 0 0.050 ... ... 0
0 ... ... 91.300 -1.475 89.825 136000 0.075 0.025 0.050 ... ... 0
0 ... ... 89.300 -1.475 87.825 138000 0.075 0 0.075 ... ... 0
0 ... ... 87.300 -1.475 85.825 140000 0.075 0 0.075 ... ... 0
0 ... ... 85.300 -1.475 83.825 142000 0.100 0 0.100 ... ... 0
0 ... ... 83.300 -1.475 81.825 144000 0.100 0 0.100 ... ... 0
0 ... ... 81.300 -1.475 79.825 146000 0.125 0 0.125 ... ... 0
0 ... ... 79.300 -1.475 77.825 148000 0.125 0 0.125 ... ... 0
0 ... ... 77.300 -1.475 75.825 150000 0.150 0 0.150 ... ... 0
0 ... ... 75.300 -1.475 73.825 152000 0.175 0.025 0.150 ... ... 0
0 ... ... 73.300 -1.475 71.825 154000 0.200 0.025 0.175 ... ... 0
0 ... ... 71.300 -1.475 69.825 156000 0.225 0.025 0.200 ... ... 0
0 ... ... 69.300 -1.475 67.825 158000 0.250 0.025 0.225 ... ... 0
0 ... ... 67.325 -1.475 65.850 160000 0.275 0.025 0.250 ... ... 1
0 ... ... 65.325 -1.450 63.875 162000 0.300 0 0.300 ... ... 0
0 ... ... 63.350 -1.450 61.900 164000 0.350 0.025 0.325 ... ... 0
0 ... ... 62.375 -1.475 60.900 165000 0.375 0.025 0.350 ... ... 0
0 ... ... 61.375 -1.450 59.925 166000 0.375 0.025 0.350 ... ... 0
0 ... ... 60.400 -1.450 58.950 167000 0.400 0.025 0.375 ... ... 0
0 ... ... 59.425 -1.475 57.950 168000 0.425 0.025 0.400 ... ... 0
0 ... ... 58.425 -1.450 56.975 169000 0.450 0.025 0.425 ... ... 0
0 ... ... 57.450 -1.450 56 170000 0.475 0.025 0.450 ... ... 0
0 ... ... 56.475 -1.450 55.025 171000 0.500 0.025 0.475 ... ... 0
0 ... ... 55.500 -1.450 54.050 172000 0.525 0.025 0.500 ... ... 10
0 ... ... 54.525 -1.450 53.075 173000 0.550 0 0.550 ... ... 4
0 ... ... 53.575 -1.450 52.125 174000 0.600 0.025 0.575 ... ... 0
0 ... ... 52.600 -1.450 51.150 175000 0.625 0.025 0.600 ... ... 0
0 ... ... 51.625 -1.450 50.175 176000 0.650 0 0.650 ... ... 0
0 ... ... 50.675 -1.450 49.225 177000 0.700 0.025 0.675 ... ... 0
0 ... ... 49.725 -1.475 48.250 178000 0.750 0.025 0.725 ... ... 0
0 ... ... 48.750 -1.450 47.300 179000 0.775 0 0.775 ... ... 0
0 ... ... 47.800 -1.450 46.350 180000 0.825 0 0.825 ... ... 0
0 ... ... 46.850 -1.450 45.400 181000 0.875 0 0.875 ... ... 0
0 ... ... 45.925 -1.450 44.475 182000 0.950 0.025 0.925 ... ... 0
0 ... ... 44.975 -1.450 43.525 183000 1 0.025 0.975 ... ... 0
0 ... ... 44.050 -1.450 42.600 184000 1.050 0 1.050 ... ... 1
0 ... ... 43.100 -1.450 41.650 185000 1.125 0.025 1.100 ... ... 0
0 ... ... 42.175 -1.450 40.725 186000 1.200 0.025 1.175 ... ... 0
0 ... ... 41.250 -1.450 39.800 187000 1.275 0.025 1.250 ... ... 0
0 ... ... 40.325 -1.425 38.900 188000 1.350 0.025 1.325 ... ... 0
0 ... ... 39.425 -1.450 37.975 189000 1.425 0.025 1.400 ... ... 0
0 ... ... 38.500 -1.425 37.075 190000 1.525 0.025 1.500 ... ... 0
0 ... ... 37.600 -1.425 36.175 191000 1.625 0.050 1.575 ... ... 0
0 ... ... 36.700 -1.425 35.275 192000 1.725 0.050 1.675 ... ... 0
0 ... ... 35.825 -1.425 34.400 193000 1.825 0.050 1.775 ... ... 0
0 ... ... 34.925 -1.425 33.500 194000 1.925 0.025 1.900 ... ... 0
0 ... ... 34.050 -1.425 32.625 195000 2.050 0.050 2 ... ... 0
0 ... ... 33.175 -1.425 31.750 196000 2.175 0.050 2.125 ... ... 0
0 ... ... 32.300 -1.400 30.900 197000 2.300 0.050 2.250 ... ... 1
0 ... ... 31.425 -1.400 30.025 198000 2.450 0.075 2.375 ... ... 1
0 ... ... 30.575 -1.400 29.175 199000 2.575 0.050 2.525 ... ... 0
0 ... ... 29.725 -1.400 28.325 200000 2.725 0.050 2.675 ... ... 2
0 ... ... 28.900 -1.400 27.500 201000 2.875 0.050 2.825 ... ... 0
0 ... ... 28.050 -1.375 26.675 202000 3.050 0.075 2.975 ... ... 2
0 ... ... 27.250 -1.400 25.850 203000 3.225 0.075 3.150 ... ... 0
0 ... ... 26.425 -1.375 25.050 204000 3.400 0.075 3.325 ... ... 0
0 ... ... 25.625 -1.375 24.250 205000 3.600 0.075 3.525 ... ... 0
0 ... ... 24.825 -1.375 23.450 206000 3.800 0.075 3.725 ... ... 0
0 ... ... 24.050 -1.375 22.675 207000 4.025 0.100 3.925 ... ... 0
0 ... ... 23.275 -1.375 21.900 208000 4.250 0.100 4.150 ... ... 0
0 ... ... 22.500 -1.350 21.150 209000 4.475 0.100 4.375 ... ... 0
0 ... ... 21.750 -1.350 20.400 210000 4.725 0.100 4.625 ... ... 0
0 ... ... 21.025 -1.350 19.675 211000 4.975 0.100 4.875 ... ... 0
0 ... ... 20.300 -1.350 18.950 212000 5.250 0.125 5.125 ... ... 0
0 ... ... 19.575 -1.325 18.250 213000 5.525 0.125 5.400 ... ... 0
0 ... ... 18.875 -1.325 17.550 214000 5.825 0.125 5.700 ... ... 0
0 ... ... 18.175 -1.325 16.850 215000 6.125 0.125 6 ... ... 0
0 ... ... 17.500 -1.300 16.200 216000 6.450 0.150 6.300 ... ... 0
0 ... ... 16.850 -1.325 15.525 217000 6.800 0.175 6.625 ... ... 0
0 ... ... 16.200 -1.300 14.900 218000 7.150 0.175 6.975 ... ... 0
0 ... ... 15.550 -1.275 14.275 219000 7.500 0.175 7.325 ... ... 0
0 ... ... 14.925 -1.275 13.650 220000 7.875 0.175 7.700 ... ... 0
0 ... ... 14.325 -1.275 13.050 221000 8.275 0.200 8.075 ... ... 0
0 ... ... 13.725 -1.250 12.475 222000 8.700 0.225 8.475 ... ... 0
0 ... ... 13.125 -1.225 11.900 223000 9.125 0.250 8.875 ... ... 0
0 ... ... 12.575 -1.225 11.350 224000 9.550 0.250 9.300 ... ... 0
0 ... ... 12.025 -1.200 10.825 225000 10 0.275 9.725 ... ... 0
0 ... ... 11.475 -1.175 10.300 226000 10.475 0.300 10.175 ... ... 0
0 ... ... 10.950 -1.150 9.800 227000 10.950 0.300 10.650 ... ... 0
0 ... ... 10.450 -1.150 9.300 228000 11.450 0.325 11.125 ... ... 0
0 ... ... 9.950 -1.125 8.825 229000 11.975 0.350 11.625 ... ... 0
0 ... ... 9.475 -1.100 8.375 230000 12.500 0.350 12.150 ... ... 0
0 ... ... 9 -1.075 7.925 231000 13.050 0.375 12.675 ... ... 0
0 ... ... 8.550 -1.050 7.500 232000 13.625 0.425 13.200 ... ... 0
0 ... ... 8.125 -1.050 7.075 233000 14.200 0.425 13.775 ... ... 0
0 ... ... 7.700 -1 6.700 234000 14.800 0.450 14.350 ... ... 0
0 ... ... 7.300 -1 6.300 235000 15.400 0.475 14.925 ... ... 0
0 ... ... 6.900 -0.950 5.950 236000 16.025 0.500 15.525 ... ... 0
0 ... ... 6.550 -0.950 5.600 237000 16.675 0.525 16.150 ... ... 0
0 ... ... 6.175 -0.900 5.275 238000 17.325 0.550 16.775 ... ... 0
0 ... ... 5.850 -0.900 4.950 239000 18.025 0.600 17.425 ... ... 0
1 4.150 3.550 4.650 -1.100 3.550 240000 18.700 0.600 18.100 ... ... 0
0 ... ... 5.200 -0.825 4.375 241000 19.425 0.650 18.775 ... ... 0
0 ... ... 4.900 -0.800 4.100 242000 20.125 0.650 19.475 ... ... 0
0 ... ... 4.625 -0.775 3.850 243000 20.875 0.700 20.175 ... ... 0
0 ... ... 4.350 -0.725 3.625 244000 21.625 0.725 20.900 ... ... 0
0 ... ... 4.100 -0.725 3.375 245000 22.400 0.750 21.650 ... ... 0
0 ... ... 3.850 -0.675 3.175 246000 23.175 0.775 22.400 ... ... 0
0 ... ... 3.625 -0.650 2.975 247000 23.975 0.825 23.150 ... ... 0
0 ... ... 3.425 -0.650 2.775 248000 24.775 0.825 23.950 ... ... 0
0 ... ... 3.225 -0.625 2.600 249000 25.575 0.850 24.725 ... ... 0
0 ... ... 3.025 -0.575 2.450 250000 26.425 0.900 25.525 ... ... 0
0 ... ... 2.850 -0.575 2.275 251000 27.250 0.900 26.350 ... ... 0
0 ... ... 2.675 -0.525 2.150 252000 28.100 0.925 27.175 ... ... 0
0 ... ... 2.525 -0.525 2 253000 28.950 0.950 28 ... ... 0
0 ... ... 2.375 -0.500 1.875 254000 29.825 0.975 28.850 ... ... 0
0 ... ... 2.225 -0.475 1.750 255000 30.700 1 29.700 ... ... 0
0 ... ... 2.100 -0.450 1.650 256000 31.575 1 30.575 ... ... 0
0 ... ... 1.975 -0.425 1.550 257000 32.475 1.050 31.425 ... ... 0
0 ... ... 1.875 -0.425 1.450 258000 33.375 1.050 32.325 ... ... 0
0 ... ... 1.750 -0.400 1.350 259000 34.275 1.075 33.200 ... ... 0
0 ... ... 1.650 -0.375 1.275 260000 35.200 1.100 34.100 ... ... 0
0 ... ... 1.575 -0.375 1.200 261000 36.100 1.100 35 ... ... 0
0 ... ... 1.475 -0.350 1.125 262000 37.025 1.100 35.925 ... ... 0
0 ... ... 1.400 -0.350 1.050 263000 37.975 1.150 36.825 ... ... 0
0 ... ... 1.325 -0.325 1 264000 38.900 1.150 37.750 ... ... 0
0 ... ... 1.250 -0.325 0.925 265000 39.825 1.150 38.675 ... ... 0
0 ... ... 1.200 -0.325 0.875 266000 40.775 1.175 39.600 ... ... 0
0 ... ... 1.125 -0.300 0.825 267000 41.725 1.175 40.550 ... ... 0
2 ... ... 1.075 -0.300 0.775 268000 42.675 1.200 41.475 ... ... 0
0 ... ... 1.025 -0.300 0.725 269000 43.625 1.200 42.425 ... ... 0
0 ... ... 0.975 -0.275 0.700 270000 44.575 1.200 43.375 ... ... 0
0 ... ... 0.925 -0.275 0.650 271000 45.550 1.225 44.325 ... ... 0
1 ... ... 0.875 -0.250 0.625 272000 46.500 1.225 45.275 ... ... 0
0 ... ... 0.850 -0.275 0.575 273000 47.475 1.250 46.225 ... ... 0
0 ... ... 0.800 -0.250 0.550 274000 48.450 1.250 47.200 ... ... 0
0 ... ... 0.775 -0.250 0.525 275000 49.400 1.250 48.150 ... ... 0
0 ... ... 0.725 -0.225 0.500 276000 50.375 1.250 49.125 ... ... 0
0 ... ... 0.475 0 0.475 277000 51.350 0 51.350 ... ... 0
0 ... ... 0.675 -0.225 0.450 278000 52.325 1.275 51.050 ... ... 0
0 ... ... 0.425 0 0.425 279000 53.325 0 53.325 ... ... 0
0 ... ... 0.600 -0.200 0.400 280000 54.300 1.300 53 ... ... 0
0 ... ... 0.375 0 0.375 281000 55.275 0 55.275 ... ... 0
0 ... ... 0.550 -0.200 0.350 282000 56.275 1.325 54.950 ... ... 0
0 ... ... 0.350 0 0.350 283000 57.250 0 57.250 ... ... 0
0 ... ... 0.500 -0.175 0.325 284000 58.250 1.350 56.900 ... ... 0
0 ... ... 0.475 -0.175 0.300 286000 60.225 1.350 58.875 ... ... 0
0 ... ... 0.425 -0.150 0.275 288000 62.200 1.375 60.825 ... ... 0
0 ... ... 0.400 -0.150 0.250 290000 64.200 1.400 62.800 ... ... 0
0 ... ... 0.375 -0.150 0.225 292000 66.175 1.400 64.775 ... ... 0
1 ... ... 0.350 -0.150 0.200 294000 68.175 1.425 66.750 ... ... 0
0 ... ... 0.325 -0.125 0.200 296000 70.175 1.450 68.725 ... ... 0
0 ... ... 0.300 -0.125 0.175 298000 72.175 1.450 70.725 ... ... 0
0 ... ... 0.275 -0.100 0.175 300000 74.175 1.450 72.725 ... ... 0
0 ... ... 0.250 -0.100 0.150 302000 76.175 1.475 74.700 ... ... 0
0 ... ... 0.225 -0.075 0.150 304000 78.175 1.475 76.700 ... ... 0
0 ... ... 0.225 -0.075 0.150 306000 80.175 1.475 78.700 ... ... 0
0 ... ... 0.200 -0.075 0.125 308000 82.175 1.475 80.700 ... ... 0
0 ... ... 0.200 -0.075 0.125 310000 84.175 1.475 82.700 ... ... 0
0 ... ... 0.175 -0.075 0.100 312000 86.175 1.475 84.700 ... ... 0
0 ... ... 0.175 -0.075 0.100 314000 88.175 1.475 86.700 ... ... 0
0 ... ... 0.150 -0.050 0.100 316000 90.175 1.475 88.700 ... ... 0
0 ... ... 0.150 -0.050 0.100 318000 92.175 1.475 90.700 ... ... 0
0 ... ... 0.125 -0.050 0.075 320000 94.175 1.475 92.700 ... ... 0
0 ... ... 0.125 -0.050 0.075 322000 96.175 1.475 94.700 ... ... 0
0 ... ... 0.125 -0.050 0.075 324000 98.175 1.475 96.700 ... ... 0
0 ... ... 0.125 -0.050 0.075 326000 100.175 1.475 98.700 ... ... 0
0 ... ... 0.100 -0.025 0.075 328000 102.175 1.475 100.700 ... ... 0
0 ... ... 0.100 -0.025 0.075 330000 104.175 1.475 102.700 ... ... 0
0 ... ... 0.050 0 0.050 332000 106.175 0 106.175 ... ... 0
0 ... ... 0.050 0 0.050 334000 108.175 0 108.175 ... ... 0
0 ... ... 0.050 0 0.050 336000 110.175 0 110.175 ... ... 0
0 ... ... 0.050 0 0.050 338000 112.175 0 112.175 ... ... 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.