DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.125
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 105.275 -1.150 104.125 106000 0.013 0 0.013 ... ... 0
0 ... ... 103.275 -1.150 102.125 108000 0.013 0 0.013 ... ... 0
0 ... ... 101.275 -1.150 100.125 110000 0.013 0 0.013 ... ... 0
0 ... ... 99.275 -1.150 98.125 112000 0.013 0 0.013 ... ... 0
0 ... ... 97.275 -1.150 96.125 114000 0.013 0 0.013 ... ... 0
0 ... ... 95.275 -1.150 94.125 116000 0.013 0 0.013 ... ... 0
0 ... ... 93.275 -1.150 92.125 118000 0.013 0 0.013 ... ... 0
0 ... ... 91.275 -1.150 90.125 120000 0.013 0 0.013 ... ... 0
0 ... ... 89.275 -1.150 88.125 122000 0.013 0 0.013 ... ... 0
0 ... ... 87.275 -1.150 86.125 124000 0.013 0 0.013 ... ... 0
0 ... ... 85.275 -1.150 84.125 126000 0.013 0 0.013 ... ... 0
0 ... ... 83.275 -1.150 82.125 128000 0.013 0 0.013 ... ... 0
0 ... ... 81.275 -1.150 80.125 130000 0.013 0 0.013 ... ... 0
0 ... ... 79.275 -1.150 78.125 132000 0.013 0 0.013 ... ... 0
0 ... ... 77.275 -1.150 76.125 134000 0.013 0 0.013 ... ... 0
0 ... ... 75.275 -1.150 74.125 136000 0.025 0 0.025 ... ... 0
0 ... ... 73.275 -1.150 72.125 138000 0.025 0 0.025 ... ... 0
0 ... ... 71.275 -1.150 70.125 140000 0.025 0 0.025 ... ... 0
0 ... ... 69.275 -1.150 68.125 142000 0.025 0 0.025 ... ... 0
0 ... ... 67.275 -1.150 66.125 144000 0.050 0 0.050 ... ... 0
0 ... ... 65.275 -1.150 64.125 146000 0.075 0 0.075 ... ... 0
0 ... ... 63.275 -1.150 62.125 148000 0.075 0 0.075 ... ... 0
0 ... ... 61.275 -1.150 60.125 150000 0.100 0 0.100 ... ... 0
0 ... ... 59.275 -1.150 58.125 152000 0.150 0 0.150 ... ... 0
0 ... ... 57.275 -1.150 56.125 154000 0.175 0 0.175 ... ... 0
0 ... ... 55.275 -1.150 54.125 156000 0.225 0 0.225 ... ... 0
0 ... ... 53.275 -1.125 52.150 158000 0.300 0.025 0.275 ... ... 0
0 ... ... 51.325 -1.150 50.175 160000 0.375 0.025 0.350 ... ... 0
0 ... ... 49.375 -1.125 48.250 162000 0.450 0.025 0.425 ... ... 0
0 ... ... 47.450 -1.125 46.325 164000 0.550 0.025 0.525 ... ... 0
0 ... ... 45.550 -1.100 44.450 166000 0.675 0.025 0.650 ... ... 0
0 ... ... 43.675 -1.100 42.575 168000 0.825 0.025 0.800 ... ... 0
0 ... ... 41.850 -1.100 40.750 170000 1 0.050 0.950 ... ... 0
0 ... ... 40.025 -1.100 38.925 172000 1.175 0.050 1.125 ... ... 0
0 ... ... 38.225 -1.075 37.150 174000 1.400 0.050 1.350 ... ... 0
0 ... ... 36.475 -1.075 35.400 176000 1.650 0.075 1.575 ... ... 0
0 ... ... 34.750 -1.050 33.700 178000 1.925 0.075 1.850 ... ... 0
0 ... ... 33.075 -1.050 32.025 180000 2.250 0.100 2.150 ... ... 0
0 ... ... 31.425 -1.025 30.400 182000 2.600 0.100 2.500 ... ... 0
0 ... ... 29.825 -1.025 28.800 184000 2.975 0.100 2.875 ... ... 0
0 ... ... 28.250 -1 27.250 186000 3.425 0.150 3.275 ... ... 112
0 ... ... 26.725 -0.975 25.750 188000 3.900 0.175 3.725 ... ... 0
0 ... ... 25.250 -0.950 24.300 190000 4.400 0.150 4.250 ... ... 52
0 ... ... 23.825 -0.950 22.875 192000 4.975 0.200 4.775 ... ... 0
0 ... ... 22.425 -0.900 21.525 194000 5.600 0.225 5.375 ... ... 0
0 ... ... 21.100 -0.900 20.200 196000 6.250 0.225 6.025 ... ... 40
0 ... ... 19.800 -0.875 18.925 198000 6.975 0.275 6.700 ... ... 58
45 ... ... 18.575 -0.850 17.725 200000 7.725 0.275 7.450 ... ... 222
0 ... ... 17.375 -0.825 16.550 202000 8.550 0.325 8.225 ... ... 40
0 ... ... 16.250 -0.800 15.450 204000 9.400 0.325 9.075 ... ... 10
10 ... ... 15.175 -0.775 14.400 206000 10.325 0.375 9.950 ... ... 77
50 ... ... 14.125 -0.750 13.375 208000 11.275 0.375 10.900 ... ... 34
45 12.400 ... 12.425 ... ... 210000 12.300 0.425 11.875 ... ... 77
22 ... ... 12.200 -0.675 11.525 212000 13.375 0.450 12.925 ... ... 0
0 ... ... 11.325 -0.650 10.675 214000 14.500 0.475 14.025 ... ... 0
61 ... ... 10.500 -0.650 9.850 216000 15.650 0.500 15.150 ... ... 102
45 ... ... 9.700 -0.600 9.100 218000 16.875 0.550 16.325 ... ... 0
110 ... ... 8.950 -0.575 8.375 220000 18.125 0.550 17.575 ... ... 20
30 ... ... 8.250 -0.550 7.700 222000 19.425 0.575 18.850 ... ... 55
2 ... ... 7.600 -0.525 7.075 224000 20.775 0.625 20.150 ... ... 3
67 ... ... 6.975 -0.475 6.500 226000 22.175 0.650 21.525 ... ... 90
70 ... ... 6.400 -0.450 5.950 228000 23.600 0.675 22.925 ... ... 0
45 ... ... 5.875 -0.450 5.425 230000 25.075 0.700 24.375 ... ... 20
10 ... ... 5.375 -0.400 4.975 232000 26.575 0.725 25.850 ... ... 0
30 ... ... 4.925 -0.400 4.525 234000 28.100 0.750 27.350 ... ... 0
155 ... ... 4.475 -0.350 4.125 236000 29.675 0.775 28.900 ... ... 0
106 ... ... 4.100 -0.350 3.750 238000 31.300 0.800 30.500 ... ... 0
30 ... ... 3.725 -0.325 3.400 240000 32.925 0.825 32.100 ... ... 27
0 ... ... 3.375 -0.300 3.075 242000 34.600 0.850 33.750 ... ... 0
5 ... ... 3.075 -0.275 2.800 244000 36.275 0.850 35.425 ... ... 32
40 ... ... 2.775 -0.250 2.525 246000 38 0.900 37.100 ... ... 4
0 ... ... 2.525 -0.250 2.275 248000 39.750 0.925 38.825 ... ... 25
29 ... ... 2.275 -0.225 2.050 250000 41.500 0.925 40.575 ... ... 35
20 ... ... 2.050 -0.200 1.850 252000 43.300 0.950 42.350 ... ... 0
10 ... ... 1.850 -0.175 1.675 254000 45.100 0.975 44.125 ... ... 4
0 ... ... 1.675 -0.175 1.500 256000 46.925 0.975 45.950 ... ... 2
0 ... ... 1.500 -0.150 1.350 258000 48.750 0.975 47.775 ... ... 0
40 ... ... 1.350 -0.150 1.200 260000 50.625 1.025 49.600 ... ... 3
0 ... ... 1.225 -0.150 1.075 262000 52.500 1.025 51.475 ... ... 0
27 ... ... 1.100 -0.125 0.975 264000 54.375 1.050 53.325 ... ... 0
6 ... ... 0.975 -0.125 0.850 266000 56.275 1.050 55.225 ... ... 0
6 ... ... 0.875 -0.100 0.775 268000 58.200 1.075 57.125 ... ... 0
20 ... ... 0.775 -0.100 0.675 270000 60.125 1.075 59.050 ... ... 0
0 ... ... 0.700 -0.100 0.600 272000 62.050 1.075 60.975 ... ... 0
4 ... ... 0.625 -0.075 0.550 274000 64 1.100 62.900 ... ... 0
0 ... ... 0.550 -0.075 0.475 276000 65.950 1.100 64.850 ... ... 0
2 ... ... 0.500 -0.075 0.425 278000 67.925 1.125 66.800 ... ... 0
0 ... ... 0.450 -0.075 0.375 280000 69.900 1.125 68.775 ... ... 0
0 ... ... 0.400 -0.075 0.325 282000 71.875 1.125 70.750 ... ... 0
0 ... ... 0.350 -0.050 0.300 284000 73.875 1.150 72.725 ... ... 0
0 ... ... 0.300 -0.025 0.275 286000 75.875 1.150 74.725 ... ... 0
0 ... ... 0.275 -0.050 0.225 288000 77.875 1.150 76.725 ... ... 0
0 ... ... 0.250 -0.050 0.200 290000 79.875 1.150 78.725 ... ... 0
0 ... ... 0.225 -0.050 0.175 292000 81.875 1.150 80.725 ... ... 0
0 ... ... 0.200 -0.050 0.150 294000 83.875 1.150 82.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 296000 85.875 1.150 84.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 298000 87.875 1.150 86.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 300000 89.875 1.150 88.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 302000 91.875 1.150 90.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 304000 93.875 1.150 92.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 306000 95.875 1.150 94.725 ... ... 0
0 ... ... 0.075 0 0.075 308000 97.875 1.150 96.725 ... ... 0
0 ... ... 0.075 -0.025 0.050 310000 99.875 1.150 98.725 ... ... 0
0 ... ... 0.050 0 0.050 312000 101.875 1.150 100.725 ... ... 0
0 ... ... 0.050 0 0.050 314000 103.875 1.150 102.725 ... ... 0
0 ... ... 0.050 0 0.050 316000 105.875 1.150 104.725 ... ... 0
0 ... ... 0.050 -0.025 0.025 318000 107.875 1.150 106.725 ... ... 0
0 ... ... 0.025 0 0.025 320000 109.875 1.150 108.725 ... ... 0
0 ... ... 0.025 0 0.025 322000 111.875 1.150 110.725 ... ... 0
0 ... ... 0.025 0 0.025 324000 113.875 1.150 112.725 ... ... 0
0 ... ... 0.025 0 0.025 326000 115.875 1.150 114.725 ... ... 0
0 ... ... 0.025 0 0.025 328000 117.875 1.150 116.725 ... ... 0
0 ... ... 0.025 0 0.025 330000 119.875 1.150 118.725 ... ... 0
0 ... ... 0.025 0 0.025 332000 121.875 1.150 120.725 ... ... 0
0 ... ... 0.025 -0.013 0.013 334000 123.875 1.150 122.725 ... ... 0
0 ... ... 0.013 0 0.013 336000 125.875 1.150 124.725 ... ... 0
0 ... ... 0.013 0 0.013 338000 127.875 1.150 126.725 ... ... 0
0 ... ... 0.013 0 0.013 340000 129.875 1.150 128.725 ... ... 0
0 ... ... 0.013 0 0.013 342000 131.875 1.150 130.725 ... ... 0
0 ... ... 0.013 0 0.013 344000 133.875 1.150 132.725 ... ... 0
0 ... ... 0.013 0 0.013 346000 135.875 1.150 134.725 ... ... 0
0 ... ... 0.013 0 0.013 348000 137.875 1.150 136.725 ... ... 0
0 ... ... 0.013 0 0.013 350000 139.875 1.150 138.725 ... ... 0
0 ... ... 0.013 0 0.013 352000 141.875 1.150 140.725 ... ... 0
0 ... ... 0.013 0 0.013 354000 143.875 1.150 142.725 ... ... 0
0 ... ... 0.013 0 0.013 356000 145.875 1.150 144.725 ... ... 0
0 ... ... 0.013 0 0.013 358000 147.875 1.150 146.725 ... ... 0
0 ... ... 0.013 0 0.013 360000 149.875 1.150 148.725 ... ... 0
0 ... ... 0.013 0 0.013 362000 151.875 1.150 150.725 ... ... 0
0 ... ... 0.013 0 0.013 364000 153.875 1.150 152.725 ... ... 0
0 ... ... 0.013 0 0.013 366000 155.875 1.150 154.725 ... ... 0
0 ... ... 0.013 0 0.013 368000 157.875 1.150 156.725 ... ... 0
0 ... ... 0.013 0 0.013 370000 159.875 1.150 158.725 ... ... 0
0 ... ... 0.013 0 0.013 372000 161.875 1.150 160.725 ... ... 0
0 ... ... 0.013 0 0.013 374000 163.875 1.150 162.725 ... ... 0
0 ... ... 0.013 0 0.013 376000 165.875 1.150 164.725 ... ... 0
0 ... ... 0.013 0 0.013 378000 167.875 1.150 166.725 ... ... 0
0 ... ... 0.013 0 0.013 380000 169.875 1.150 168.725 ... ... 0
0 ... ... 0.013 0 0.013 382000 171.875 1.150 170.725 ... ... 0
0 ... ... 0.013 0 0.013 384000 173.875 1.150 172.725 ... ... 0
0 ... ... 0.013 0 0.013 386000 175.875 1.150 174.725 ... ... 0
0 ... ... 0.013 0 0.013 388000 177.875 1.150 176.725 ... ... 0
0 ... ... 0.013 0 0.013 390000 179.875 1.150 178.725 ... ... 0
0 ... ... 0.013 0 0.013 392000 181.875 1.150 180.725 ... ... 0
0 ... ... 0.013 0 0.013 394000 183.875 1.150 182.725 ... ... 0
0 ... ... 0.013 0 0.013 396000 185.875 1.150 184.725 ... ... 0
0 ... ... 0.013 0 0.013 398000 187.875 1.150 186.725 ... ... 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.