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 ... ... 124.375 0.500 124.875 92000 0.025 0 0.025 ... ... 0
0 ... ... 122.375 0.500 122.875 94000 0.025 0 0.025 ... ... 0
0 ... ... 120.375 0.500 120.875 96000 0.025 0 0.025 ... ... 0
0 ... ... 118.375 0.500 118.875 98000 0.025 0 0.025 ... ... 0
0 ... ... 116.375 0.500 116.875 100000 0.025 0 0.025 ... ... 0
0 ... ... 114.375 0.500 114.875 102000 0.025 0 0.025 ... ... 0
0 ... ... 112.375 0.500 112.875 104000 0.025 0 0.025 ... ... 0
0 ... ... 110.375 0.500 110.875 106000 0.025 0 0.025 ... ... 0
0 ... ... 108.375 0.500 108.875 108000 0.050 0 0.050 ... ... 0
0 ... ... 106.375 0.500 106.875 110000 0.050 0 0.050 ... ... 0
0 ... ... 104.375 0.500 104.875 112000 0.050 0 0.050 ... ... 0
0 ... ... 102.375 0.500 102.875 114000 0.050 0 0.050 ... ... 0
0 ... ... 100.375 0.500 100.875 116000 0.050 0 0.050 ... ... 0
0 ... ... 98.375 0.500 98.875 118000 0.075 0 0.075 ... ... 0
0 ... ... 96.375 0.500 96.875 120000 0.075 0 0.075 ... ... 0
0 ... ... 94.375 0.500 94.875 122000 0.075 0 0.075 ... ... 0
0 ... ... 92.375 0.500 92.875 124000 0.100 0 0.100 ... ... 0
0 ... ... 90.375 0.500 90.875 126000 0.100 0 0.100 ... ... 0
0 ... ... 88.375 0.500 88.875 128000 0.125 0 0.125 ... ... 0
0 ... ... 86.375 0.500 86.875 130000 0.125 0 0.125 ... ... 0
0 ... ... 84.375 0.500 84.875 132000 0.125 0 0.125 ... ... 144
0 ... ... 82.375 0.500 82.875 134000 0.150 0 0.150 ... ... 0
0 ... ... 80.375 0.500 80.875 136000 0.150 0 0.150 ... ... 0
0 ... ... 78.375 0.500 78.875 138000 0.175 0 0.175 ... ... 15
0 ... ... 76.375 0.500 76.875 140000 0.200 0.025 0.175 ... ... 0
0 ... ... 74.375 0.500 74.875 142000 0.200 0 0.200 ... ... 110
0 ... ... 72.375 0.500 72.875 144000 0.225 0 0.225 ... ... 5
0 ... ... 70.375 0.500 70.875 146000 0.250 0 0.250 ... ... 2
0 ... ... 68.375 0.500 68.875 148000 0.275 0 0.275 ... ... 0
0 ... ... 66.375 0.500 66.875 150000 0.300 0 0.300 0.300 0.300 164
0 ... ... 64.375 0.500 64.875 152000 0.350 0.025 0.325 ... ... 28
0 ... ... 62.375 0.500 62.875 154000 0.375 0.025 0.350 ... ... 129
0 ... ... 60.375 0.500 60.875 156000 0.425 0.025 0.400 ... ... 0
0 ... ... 58.375 0.525 58.900 158000 0.475 0.025 0.450 ... ... 6
0 ... ... 56.400 0.500 56.900 160000 0.525 0.025 0.500 0.550 0.550 84
0 ... ... 54.425 0.525 54.950 162000 0.600 0.025 0.575 ... ... 10
0 ... ... 52.475 0.525 53 164000 0.675 0.025 0.650 ... ... 1
0 ... ... 50.550 0.500 51.050 166000 0.650 -0.100 0.750 0.650 0.650 12
0 ... ... 48.625 0.500 49.125 168000 0.825 0 0.825 ... ... 2
0 ... ... 46.700 0.525 47.225 170000 0.925 0 0.925 ... ... 19
0 ... ... 44.800 0.525 45.325 172000 1.025 0 1.025 ... ... 36
0 ... ... 42.925 0.525 43.450 174000 1.150 0 1.150 ... ... 22
0 ... ... 41.075 0.500 41.575 176000 1.300 0.025 1.275 ... ... 29
0 ... ... 39.225 0.525 39.750 178000 1.475 0.050 1.425 ... ... 115
0 ... ... 37.400 0.550 37.950 180000 1.650 0.050 1.600 1.650 1.650 309
0 ... ... 35.600 0.550 36.150 182000 1.850 0.050 1.800 ... ... 181
0 ... ... 33.850 0.550 34.400 184000 2.075 0.075 2 ... ... 121
0 ... ... 32.100 0.575 32.675 186000 2.325 0.075 2.250 ... ... 50
5 ... ... 30.400 0.575 30.975 188000 2.600 0.075 2.525 2.525 2.525 100
18 ... ... 28.725 0.575 29.300 190000 2.900 0.075 2.825 3.025 2.925 397
53 ... ... 27.100 0.550 27.650 192000 2.800 -0.450 3.250 2.950 2.800 465
22 ... ... 25.475 0.575 26.050 194000 3.125 -0.475 3.600 3.150 3.125 238
6 ... ... 23.900 0.575 24.475 196000 3.500 -0.500 4 3.850 3.500 131
3 ... ... 22.350 0.575 22.925 198000 4.425 0.100 4.325 4.325 4.325 102
108 ... ... 20.850 0.575 21.425 200000 4.550 -0.325 4.875 4.625 4.550 409
71 21.100 20.600 19.425 0.550 19.975 202000 4.750 -0.625 5.375 5.050 4.750 217
72 19.650 19.500 18.025 0.525 18.550 204000 5.450 -0.475 5.925 5.450 5.450 337
103 18.350 18.200 16.650 0.525 17.175 206000 6.500 0 6.500 6.675 6.200 279
388 ... ... 15.325 0.500 15.825 208000 6.450 -0.700 7.150 6.450 6.450 415
321 ... ... 14.050 0.500 14.550 210000 7.825 0.025 7.800 ... ... 763
274 ... ... 12.825 0.500 13.325 212000 8.550 0 8.550 ... ... 706
363 ... ... 11.725 0.425 12.150 214000 8.350 -1 9.350 9.100 8.350 565
367 11.250 11.250 11.050 0.200 11.250 216000 9.150 -1.025 10.175 10.250 9.150 71
75 10.900 10.600 9.975 0.875 10.850 218000 11.075 -0.175 11.250 10.750 10.750 43
1020 ... ... 8.675 0.325 9 220000 12.050 -0.175 12.225 ... ... 85
277 8.500 8.500 7.725 0.325 8.050 222000 13.075 -0.175 13.250 ... ... 0
391 ... ... 6.875 0.300 7.175 224000 14.175 -0.175 14.350 ... ... 0
124 ... ... 6.100 0.275 6.375 226000 15.325 -0.200 15.525 ... ... 0
174 ... ... 5.400 0.250 5.650 228000 16.550 -0.225 16.775 ... ... 0
530 5.250 4.800 4.750 0.225 4.975 230000 17.850 -0.250 18.100 ... ... 0
54 4.375 4.375 4.375 0 4.375 232000 19.200 -0.300 19.500 ... ... 0
61 4.200 4.100 3.850 0.300 4.150 234000 20.650 -0.325 20.975 ... ... 0
0 3.750 3.750 3.375 0.375 3.750 236000 22.125 -0.350 22.475 ... ... 0
10 ... ... 2.825 0.125 2.950 238000 23.700 -0.350 24.050 ... ... 0
203 ... ... 2.450 0.150 2.600 240000 25.300 -0.350 25.650 ... ... 0
46 2.650 2.625 2.150 0.125 2.275 242000 26.950 -0.375 27.325 ... ... 0
0 ... ... 1.875 0.125 2 244000 28.650 -0.375 29.025 ... ... 0
10 1.925 1.900 1.750 0.175 1.925 246000 30.400 -0.400 30.800 ... ... 0
0 ... ... 1.450 0.100 1.550 248000 32.175 -0.400 32.575 ... ... 0
30 ... ... 1.275 0.100 1.375 250000 33.975 -0.425 34.400 ... ... 0
0 ... ... 1.125 0.075 1.200 252000 35.825 -0.400 36.225 ... ... 0
0 ... ... 1 0.075 1.075 254000 37.675 -0.425 38.100 ... ... 0
0 ... ... 0.875 0.075 0.950 256000 39.550 -0.450 40 ... ... 0
0 ... ... 0.775 0.075 0.850 258000 41.450 -0.450 41.900 ... ... 0
0 ... ... 0.700 0.050 0.750 260000 43.350 -0.450 43.800 ... ... 0
0 ... ... 0.625 0.050 0.675 262000 45.275 -0.475 45.750 ... ... 0
2 ... ... 0.550 0.050 0.600 264000 47.225 -0.475 47.700 ... ... 0
0 ... ... 0.500 0.025 0.525 266000 49.175 -0.500 49.675 ... ... 0
110 ... ... 0.425 0.050 0.475 268000 51.150 -0.500 51.650 ... ... 0
0 ... ... 0.400 0.025 0.425 270000 53.125 -0.500 53.625 ... ... 0
0 ... ... 0.350 0.025 0.375 272000 55.125 -0.500 55.625 ... ... 0
1 ... ... 0.325 0 0.325 274000 57.125 -0.500 57.625 ... ... 0
0 ... ... 0.275 0.025 0.300 276000 59.125 -0.500 59.625 ... ... 0
0 ... ... 0.250 0.025 0.275 278000 61.125 -0.500 61.625 ... ... 0
0 ... ... 0.225 0.025 0.250 280000 63.125 -0.500 63.625 ... ... 0
0 ... ... 0.225 0 0.225 282000 65.125 -0.500 65.625 ... ... 0
0 ... ... 0.200 0 0.200 284000 67.125 -0.500 67.625 ... ... 0
0 ... ... 0.175 0 0.175 286000 69.125 -0.500 69.625 ... ... 0
0 ... ... 0.175 -0.025 0.150 288000 71.125 -0.500 71.625 ... ... 0
0 ... ... 0.150 0 0.150 290000 73.125 -0.500 73.625 ... ... 0
1 ... ... 0.150 0 0.150 292000 75.125 -0.500 75.625 ... ... 0
0 ... ... 0.125 0 0.125 294000 77.125 -0.500 77.625 ... ... 0
0 ... ... 0.125 0 0.125 296000 79.125 -0.500 79.625 ... ... 0
0 ... ... 0.100 0.025 0.125 298000 81.125 -0.500 81.625 ... ... 0
300 ... ... 0.100 0.025 0.125 300000 83.125 -0.500 83.625 ... ... 0
0 ... ... 0.100 0 0.100 302000 85.125 -0.500 85.625 ... ... 0
1 ... ... 0.075 0.025 0.100 304000 87.125 -0.500 87.625 ... ... 0
0 ... ... 0.075 0.025 0.100 306000 89.125 -0.500 89.625 ... ... 0
0 ... ... 0.075 0.025 0.100 308000 91.125 -0.500 91.625 ... ... 0
0 ... ... 0.075 0.025 0.100 310000 93.125 -0.500 93.625 ... ... 0
0 ... ... 0.075 0.025 0.100 312000 95.125 -0.500 95.625 ... ... 0
0 ... ... 0.075 0.025 0.100 314000 97.125 -0.500 97.625 ... ... 0
0 ... ... 0.075 0.025 0.100 316000 99.125 -0.500 99.625 ... ... 0
0 ... ... 0.075 0.025 0.100 318000 101.125 -0.500 101.625 ... ... 0
0 ... ... 0.075 0 0.075 320000 103.125 -0.500 103.625 ... ... 0
0 ... ... 0.075 0 0.075 322000 105.125 -0.500 105.625 ... ... 0
0 ... ... 0.075 0 0.075 324000 107.125 -0.500 107.625 ... ... 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.