DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 219.325
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 124.875 2.450 127.325 92000 0.013 -0.012 0.025 ... ... 0
0 ... ... 122.875 2.450 125.325 94000 0.025 0 0.025 ... ... 0
0 ... ... 120.875 2.450 123.325 96000 0.025 0 0.025 ... ... 0
0 ... ... 118.875 2.450 121.325 98000 0.025 0 0.025 ... ... 0
0 ... ... 116.875 2.450 119.325 100000 0.025 0 0.025 ... ... 0
0 ... ... 114.875 2.450 117.325 102000 0.025 0 0.025 ... ... 0
0 ... ... 112.875 2.450 115.325 104000 0.025 0 0.025 ... ... 0
0 ... ... 110.875 2.450 113.325 106000 0.025 0 0.025 ... ... 0
0 ... ... 108.875 2.450 111.325 108000 0.025 -0.025 0.050 ... ... 0
0 ... ... 106.875 2.450 109.325 110000 0.025 -0.025 0.050 ... ... 0
0 ... ... 104.875 2.450 107.325 112000 0.050 0 0.050 ... ... 0
0 ... ... 102.875 2.450 105.325 114000 0.050 0 0.050 ... ... 0
0 ... ... 100.875 2.450 103.325 116000 0.050 0 0.050 ... ... 0
0 ... ... 98.875 2.450 101.325 118000 0.050 -0.025 0.075 ... ... 0
0 ... ... 96.875 2.450 99.325 120000 0.050 -0.025 0.075 ... ... 0
0 ... ... 94.875 2.450 97.325 122000 0.075 0 0.075 ... ... 0
0 ... ... 92.875 2.450 95.325 124000 0.075 -0.025 0.100 ... ... 0
0 ... ... 90.875 2.450 93.325 126000 0.075 -0.025 0.100 ... ... 0
0 ... ... 88.875 2.450 91.325 128000 0.100 -0.025 0.125 ... ... 0
0 ... ... 86.875 2.450 89.325 130000 0.100 -0.025 0.125 ... ... 0
0 ... ... 84.875 2.450 87.325 132000 0.100 -0.025 0.125 ... ... 144
0 ... ... 82.875 2.450 85.325 134000 0.125 -0.025 0.150 ... ... 0
0 ... ... 80.875 2.450 83.325 136000 0.125 -0.025 0.150 ... ... 0
0 ... ... 78.875 2.450 81.325 138000 0.150 -0.025 0.175 ... ... 15
0 ... ... 76.875 2.450 79.325 140000 0.150 -0.050 0.200 ... ... 0
0 ... ... 74.875 2.450 77.325 142000 0.175 -0.025 0.200 ... ... 110
0 ... ... 72.875 2.450 75.325 144000 0.200 -0.025 0.225 ... ... 5
0 ... ... 70.875 2.450 73.325 146000 0.200 -0.050 0.250 ... ... 2
0 ... ... 68.875 2.450 71.325 148000 0.225 -0.050 0.275 ... ... 0
0 ... ... 66.875 2.450 69.325 150000 0.275 -0.025 0.300 0.300 0.300 164
0 ... ... 64.875 2.450 67.325 152000 0.300 -0.050 0.350 ... ... 28
0 ... ... 62.875 2.450 65.325 154000 0.325 -0.050 0.375 ... ... 129
0 ... ... 60.875 2.450 63.325 156000 0.375 -0.050 0.425 ... ... 0
0 ... ... 58.900 2.425 61.325 158000 0.400 -0.075 0.475 ... ... 6
0 ... ... 56.900 2.425 59.325 160000 0.450 -0.075 0.525 ... ... 84
0 ... ... 54.950 2.400 57.350 162000 0.525 -0.075 0.600 ... ... 10
0 ... ... 53 2.375 55.375 164000 0.575 -0.100 0.675 ... ... 1
0 ... ... 51.050 2.375 53.425 166000 0.650 -0.100 0.750 0.650 0.650 12
0 ... ... 49.125 2.350 51.475 168000 0.725 -0.100 0.825 ... ... 2
0 ... ... 47.225 2.325 49.550 170000 0.800 -0.125 0.925 ... ... 19
0 ... ... 45.325 2.300 47.625 172000 0.900 -0.125 1.025 ... ... 36
0 ... ... 43.450 2.275 45.725 174000 1 -0.150 1.150 ... ... 22
0 ... ... 41.575 2.275 43.850 176000 1.125 -0.175 1.300 ... ... 29
0 ... ... 39.750 2.250 42 178000 1.250 -0.225 1.475 ... ... 115
0 ... ... 37.950 2.200 40.150 180000 1.400 -0.250 1.650 ... ... 309
0 ... ... 36.150 2.175 38.325 182000 1.575 -0.275 1.850 ... ... 181
0 ... ... 34.400 2.125 36.525 184000 1.775 -0.300 2.075 ... ... 121
0 ... ... 32.675 2.075 34.750 186000 1.975 -0.350 2.325 ... ... 50
5 ... ... 30.975 2.025 33 188000 2.200 -0.400 2.600 ... ... 100
18 ... ... 29.300 1.950 31.250 190000 2.450 -0.450 2.900 ... ... 397
53 ... ... 27.650 1.900 29.550 192000 2.725 -0.525 3.250 2.950 2.800 465
22 ... ... 26.050 1.850 27.900 194000 3.025 -0.575 3.600 3.150 3.125 238
6 ... ... 24.475 1.775 26.250 196000 3.350 -0.650 4 3.850 3.500 131
3 ... ... 22.925 1.725 24.650 198000 3.725 -0.700 4.425 ... ... 102
108 ... ... 21.425 1.650 23.075 200000 4.125 -0.750 4.875 4.625 4.550 409
71 ... ... 19.975 1.575 21.550 202000 4.575 -0.800 5.375 5.050 4.750 217
72 ... ... 18.550 1.525 20.075 204000 5.050 -0.875 5.925 5.450 5.450 337
103 ... ... 17.175 1.475 18.650 206000 5.575 -0.925 6.500 ... ... 279
388 ... ... 15.825 1.425 17.250 208000 6.150 -1 7.150 6.450 6.450 415
321 ... ... 14.550 1.375 15.925 210000 6.775 -1.050 7.825 ... ... 763
274 ... ... 13.325 1.300 14.625 212000 7.450 -1.100 8.550 ... ... 706
363 ... ... 12.150 1.250 13.400 214000 8.175 -1.175 9.350 9.100 8.350 565
367 11.250 11.250 11.050 1.150 12.200 216000 8.950 -1.225 10.175 10.250 9.150 71
75 10.900 10.600 9.975 1.100 11.075 218000 9.775 -1.300 11.075 ... ... 43
1020 ... ... 9 1.025 10.025 220000 10.675 -1.375 12.050 ... ... 85
277 ... ... 8.050 0.950 9 222000 11.625 -1.450 13.075 ... ... 0
391 ... ... 7.175 0.900 8.075 224000 12.650 -1.525 14.175 ... ... 0
124 ... ... 6.375 0.825 7.200 226000 13.725 -1.600 15.325 ... ... 0
174 ... ... 5.650 0.750 6.400 228000 14.900 -1.650 16.550 ... ... 0
530 ... ... 4.975 0.675 5.650 230000 16.125 -1.725 17.850 ... ... 0
54 4.375 4.375 4.375 0.600 4.975 232000 17.400 -1.800 19.200 ... ... 0
61 4.200 4.100 3.850 0.525 4.375 234000 18.750 -1.900 20.650 ... ... 0
0 3.750 3.750 3.375 0.450 3.825 236000 20.175 -1.950 22.125 ... ... 0
10 ... ... 2.950 0.375 3.325 238000 21.650 -2.050 23.700 ... ... 0
203 ... ... 2.600 0.300 2.900 240000 23.200 -2.100 25.300 ... ... 0
46 ... ... 2.275 0.250 2.525 242000 24.800 -2.150 26.950 ... ... 0
0 ... ... 2 0.200 2.200 244000 26.450 -2.200 28.650 ... ... 0
10 1.925 1.900 1.750 0.150 1.900 246000 28.125 -2.275 30.400 ... ... 0
0 ... ... 1.550 0.100 1.650 248000 29.875 -2.300 32.175 ... ... 0
30 ... ... 1.375 0.075 1.450 250000 31.650 -2.325 33.975 ... ... 0
0 ... ... 1.200 0.075 1.275 252000 33.450 -2.375 35.825 ... ... 0
0 ... ... 1.075 0.025 1.100 254000 35.275 -2.400 37.675 ... ... 0
0 ... ... 0.950 0.025 0.975 256000 37.150 -2.400 39.550 ... ... 0
0 ... ... 0.850 0 0.850 258000 39.025 -2.425 41.450 ... ... 0
0 ... ... 0.750 0 0.750 260000 40.925 -2.425 43.350 ... ... 0
0 ... ... 0.675 -0.025 0.650 262000 42.850 -2.425 45.275 ... ... 0
2 ... ... 0.600 -0.025 0.575 264000 44.800 -2.425 47.225 ... ... 0
0 ... ... 0.525 0 0.525 266000 46.750 -2.425 49.175 ... ... 0
110 ... ... 0.475 0 0.475 268000 48.700 -2.450 51.150 ... ... 0
0 ... ... 0.425 0 0.425 270000 50.675 -2.450 53.125 ... ... 0
0 ... ... 0.375 0 0.375 272000 52.675 -2.450 55.125 ... ... 0
1 ... ... 0.325 0 0.325 274000 54.675 -2.450 57.125 ... ... 0
0 ... ... 0.300 0 0.300 276000 56.675 -2.450 59.125 ... ... 0
0 ... ... 0.275 0 0.275 278000 58.675 -2.450 61.125 ... ... 0
0 ... ... 0.250 0 0.250 280000 60.675 -2.450 63.125 ... ... 0
0 ... ... 0.225 0 0.225 282000 62.675 -2.450 65.125 ... ... 0
0 ... ... 0.200 0.025 0.225 284000 64.675 -2.450 67.125 ... ... 0
0 ... ... 0.175 0.025 0.200 286000 66.675 -2.450 69.125 ... ... 0
0 ... ... 0.150 0.025 0.175 288000 68.675 -2.450 71.125 ... ... 0
0 ... ... 0.150 0.025 0.175 290000 70.675 -2.450 73.125 ... ... 0
1 ... ... 0.150 0 0.150 292000 72.675 -2.450 75.125 ... ... 0
0 ... ... 0.125 0.025 0.150 294000 74.675 -2.450 77.125 ... ... 0
0 ... ... 0.125 0.025 0.150 296000 76.675 -2.450 79.125 ... ... 0
0 ... ... 0.125 0 0.125 298000 78.675 -2.450 81.125 ... ... 0
300 ... ... 0.125 0 0.125 300000 80.675 -2.450 83.125 ... ... 0
0 ... ... 0.100 0.025 0.125 302000 82.675 -2.450 85.125 ... ... 0
1 ... ... 0.100 0.025 0.125 304000 84.675 -2.450 87.125 ... ... 0
0 ... ... 0.100 0 0.100 306000 86.675 -2.450 89.125 ... ... 0
0 ... ... 0.100 0 0.100 308000 88.675 -2.450 91.125 ... ... 0
0 ... ... 0.100 0 0.100 310000 90.675 -2.450 93.125 ... ... 0
0 ... ... 0.100 0 0.100 312000 92.675 -2.450 95.125 ... ... 0
0 ... ... 0.100 0 0.100 314000 94.675 -2.450 97.125 ... ... 0
0 ... ... 0.100 0 0.100 316000 96.675 -2.450 99.125 ... ... 0
0 ... ... 0.100 0 0.100 318000 98.675 -2.450 101.125 ... ... 0
0 ... ... 0.075 0.025 0.100 320000 100.675 -2.450 103.125 ... ... 0
0 ... ... 0.075 0.025 0.100 322000 102.675 -2.450 105.125 ... ... 0
0 ... ... 0.075 0.025 0.100 324000 104.675 -2.450 107.125 ... ... 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.