DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 375.525
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 237.250 4.275 241.525 134000 0.013 0 0.013 ... ... 0
0 ... ... 235.250 4.275 239.525 136000 0.013 0 0.013 ... ... 0
0 ... ... 233.250 4.275 237.525 138000 0.013 0 0.013 ... ... 0
0 ... ... 231.250 4.275 235.525 140000 0.013 0 0.013 ... ... 0
0 ... ... 229.250 4.275 233.525 142000 0.013 0 0.013 ... ... 0
0 ... ... 227.250 4.275 231.525 144000 0.013 0 0.013 ... ... 0
0 ... ... 225.250 4.275 229.525 146000 0.013 0 0.013 ... ... 0
0 ... ... 223.250 4.275 227.525 148000 0.013 0 0.013 ... ... 0
0 ... ... 221.250 4.275 225.525 150000 0.013 0 0.013 ... ... 0
0 ... ... 219.250 4.275 223.525 152000 0.013 0 0.013 ... ... 0
0 ... ... 217.250 4.275 221.525 154000 0.013 0 0.013 ... ... 0
0 ... ... 215.250 4.275 219.525 156000 0.013 0 0.013 ... ... 0
0 ... ... 213.250 4.275 217.525 158000 0.013 0 0.013 ... ... 0
0 ... ... 211.250 4.275 215.525 160000 0.013 0 0.013 ... ... 0
0 ... ... 209.250 4.275 213.525 162000 0.025 0.012 0.013 ... ... 0
0 ... ... 207.250 4.275 211.525 164000 0.025 0 0.025 ... ... 0
0 ... ... 205.250 4.275 209.525 166000 0.025 0 0.025 ... ... 0
0 ... ... 203.250 4.275 207.525 168000 0.025 0 0.025 ... ... 0
0 ... ... 201.250 4.275 205.525 170000 0.025 0 0.025 ... ... 0
0 ... ... 199.250 4.275 203.525 172000 0.025 0 0.025 ... ... 0
0 ... ... 197.250 4.275 201.525 174000 0.025 0 0.025 ... ... 0
0 ... ... 195.250 4.275 199.525 176000 0.025 0 0.025 ... ... 0
0 ... ... 193.250 4.275 197.525 178000 0.025 0 0.025 ... ... 0
0 ... ... 191.250 4.275 195.525 180000 0.025 0 0.025 ... ... 0
0 ... ... 189.250 4.275 193.525 182000 0.025 0 0.025 ... ... 0
0 ... ... 187.250 4.275 191.525 184000 0.050 0 0.050 ... ... 0
0 ... ... 185.250 4.275 189.525 186000 0.050 0 0.050 ... ... 0
0 ... ... 183.250 4.275 187.525 188000 0.050 0 0.050 ... ... 0
0 ... ... 181.250 4.275 185.525 190000 0.050 0 0.050 ... ... 0
0 ... ... 179.250 4.275 183.525 192000 0.050 0 0.050 ... ... 0
0 ... ... 177.250 4.275 181.525 194000 0.075 0.025 0.050 ... ... 0
0 ... ... 175.250 4.275 179.525 196000 0.075 0 0.075 ... ... 0
0 ... ... 173.250 4.275 177.525 198000 0.075 0 0.075 ... ... 0
0 ... ... 171.250 4.275 175.525 200000 0.075 0 0.075 ... ... 0
0 ... ... 169.250 4.275 173.525 202000 0.075 0 0.075 ... ... 0
0 ... ... 167.250 4.275 171.525 204000 0.100 0.025 0.075 ... ... 0
0 ... ... 165.250 4.275 169.525 206000 0.100 0 0.100 0.100 0.100 0
0 ... ... 163.250 4.275 167.525 208000 0.100 0 0.100 ... ... 0
0 ... ... 161.250 4.275 165.525 210000 0.125 0.025 0.100 ... ... 3.25
0 ... ... 159.250 4.275 163.525 212000 0.125 0.025 0.100 ... ... 0
0 ... ... 157.250 4.275 161.525 214000 0.125 0 0.125 ... ... 0
0 ... ... 155.250 4.275 159.525 216000 0.125 0 0.125 0.150 0.150 0
0 ... ... 153.250 4.275 157.525 218000 0.150 0.025 0.125 ... ... 0
0 ... ... 151.250 4.275 155.525 220000 0.150 0 0.150 ... ... 0
0 ... ... 149.250 4.275 153.525 222000 0.175 0.025 0.150 0.175 0.175 0
0 ... ... 147.250 4.275 151.525 224000 0.175 0 0.175 ... ... 0
0 ... ... 145.250 4.275 149.525 226000 0.175 0 0.175 ... ... 0
0 ... ... 143.250 4.275 147.525 228000 0.200 0 0.200 ... ... 0
0 ... ... 141.250 4.275 145.525 230000 0.200 0 0.200 ... ... 0
0 ... ... 139.250 4.275 143.525 232000 0.225 0 0.225 ... ... 0
0 ... ... 137.250 4.275 141.525 234000 0.225 0 0.225 0.200 0.200 0
0 ... ... 135.250 4.275 139.525 236000 0.250 0 0.250 ... ... 0
0 ... ... 133.250 4.275 137.525 238000 0.250 -0.025 0.275 ... ... 0
0 ... ... 131.250 4.275 135.525 240000 0.275 -0.025 0.300 ... ... 0
0 ... ... 129.250 4.275 133.525 242000 0.300 0 0.300 ... ... 0
0 ... ... 127.250 4.275 131.525 244000 0.300 -0.025 0.325 ... ... 0
0 ... ... 125.250 4.275 129.525 246000 0.325 -0.025 0.350 ... ... 0
0 ... ... 123.250 4.275 127.525 248000 0.350 -0.025 0.375 ... ... 0
0 ... ... 121.250 4.275 125.525 250000 0.375 -0.025 0.400 ... ... 0
0 ... ... 119.250 4.275 123.525 252000 0.400 -0.025 0.425 ... ... 0
0 ... ... 117.250 4.275 121.525 254000 0.425 -0.025 0.450 ... ... 0
0 ... ... 115.250 4.275 119.525 256000 0.450 -0.025 0.475 ... ... 0
0 ... ... 113.250 4.275 117.525 258000 0.475 -0.025 0.500 ... ... 0
0 ... ... 111.275 4.250 115.525 260000 0.500 -0.050 0.550 ... ... 0
0 ... ... 109.275 4.250 113.525 262000 0.525 -0.050 0.575 ... ... 0
0 ... ... 107.300 4.250 111.550 264000 0.550 -0.050 0.600 ... ... 0
0 ... ... 105.325 4.250 109.575 266000 0.600 -0.050 0.650 ... ... 0
0 ... ... 103.350 4.225 107.575 268000 0.625 -0.075 0.700 ... ... 0
0 ... ... 101.375 4.225 105.600 270000 0.675 -0.050 0.725 ... ... 17.5
0 ... ... 99.400 4.225 103.625 272000 0.700 -0.075 0.775 ... ... 0
0 ... ... 97.450 4.200 101.650 274000 0.750 -0.075 0.825 ... ... 0
0 ... ... 95.500 4.200 99.700 276000 0.800 -0.100 0.900 ... ... 0
0 ... ... 93.550 4.175 97.725 278000 0.850 -0.100 0.950 ... ... 0
0 ... ... 91.600 4.175 95.775 280000 0.900 -0.100 1 ... ... 0
0 ... ... 89.650 4.175 93.825 282000 0.950 -0.125 1.075 ... ... 0
0 ... ... 87.725 4.150 91.875 284000 1.025 -0.125 1.150 ... ... 0
0 ... ... 85.800 4.150 89.950 286000 1.075 -0.150 1.225 ... ... 0
0 ... ... 83.875 4.125 88 288000 1.150 -0.150 1.300 ... ... 0
0 ... ... 81.975 4.100 86.075 290000 1.225 -0.175 1.400 ... ... 6.5
0 ... ... 80.075 4.075 84.150 292000 1.300 -0.200 1.500 ... ... 0
0 ... ... 78.175 4.075 82.250 294000 1.400 -0.200 1.600 ... ... 0
0 ... ... 76.300 4.050 80.350 296000 1.500 -0.225 1.725 1.700 1.700 0
0 ... ... 74.425 4.025 78.450 298000 1.600 -0.225 1.825 ... ... 0
0 ... ... 72.550 4 76.550 300000 1.700 -0.250 1.950 1.725 1.725 0
0 ... ... 70.700 3.975 74.675 302000 1.825 -0.275 2.100 ... ... 0
0 ... ... 68.850 3.950 72.800 304000 1.950 -0.300 2.250 2.250 2.250 0
0 ... ... 67.025 3.925 70.950 306000 2.075 -0.325 2.400 ... ... 0
0 ... ... 65.200 3.900 69.100 308000 2.225 -0.350 2.575 ... ... 0
0 ... ... 63.400 3.875 67.275 310000 2.400 -0.375 2.775 2.350 2.350 0
0 ... ... 61.600 3.850 65.450 312000 2.550 -0.425 2.975 ... ... 0
0 ... ... 59.825 3.825 63.650 314000 2.750 -0.425 3.175 ... ... 3
0 ... ... 58.075 3.775 61.850 316000 2.950 -0.450 3.400 ... ... 0
0 ... ... 56.325 3.750 60.075 318000 3.150 -0.500 3.650 ... ... 0
0 59.150 59.150 54.600 3.725 58.325 320000 3.375 -0.550 3.925 3.450 3.275 0
0 ... ... 52.900 3.675 56.575 322000 3.625 -0.575 4.200 ... ... 0
0 ... ... 51.225 3.625 54.850 324000 3.900 -0.600 4.500 3.900 3.700 0
0 ... ... 49.550 3.600 53.150 326000 4.175 -0.625 4.800 4.875 4.350 0
0 ... ... 47.900 3.575 51.475 328000 4.475 -0.675 5.150 ... ... 0
0 ... ... 46.275 3.525 49.800 330000 4.800 -0.700 5.500 4.700 4.700 0
0 ... ... 44.675 3.500 48.175 332000 5.125 -0.750 5.875 ... ... 0
0 ... ... 43.100 3.450 46.550 334000 5.500 -0.775 6.275 5.300 5.300 0
0 ... ... 41.550 3.400 44.950 336000 5.875 -0.825 6.700 ... ... 0
0 ... ... 40.025 3.350 43.375 338000 6.275 -0.875 7.150 ... ... 0
0 ... ... 38.525 3.300 41.825 340000 6.700 -0.950 7.650 6.400 6.400 0
0 ... ... 37.050 3.250 40.300 342000 7.175 -0.975 8.150 ... ... 0
0 ... ... 35.600 3.200 38.800 344000 7.650 -1.025 8.675 8.800 8.775 0
0 ... ... 34.175 3.150 37.325 346000 8.150 -1.075 9.225 ... ... 0
0 ... ... 32.775 3.100 35.875 348000 8.675 -1.125 9.800 8.525 8.525 0
0 ... ... 31.400 3.050 34.450 350000 9.225 -1.200 10.425 9.500 9.400 0
0 ... ... 30.075 2.975 33.050 352000 9.825 -1.250 11.075 ... ... 0
0 ... ... 28.775 2.925 31.700 354000 10.425 -1.325 11.750 9.975 9.975 0
0 ... ... 27.500 2.850 30.350 356000 11.075 -1.375 12.450 ... ... 0
0 ... ... 26.275 2.775 29.050 358000 11.725 -1.450 13.175 ... ... 0
0 ... ... 25.050 2.725 27.775 360000 12.425 -1.525 13.950 12.700 12.100 0
0 ... ... 23.875 2.650 26.525 362000 13.175 -1.575 14.750 13.500 13.500 0
0 ... ... 22.750 2.550 25.300 364000 13.925 -1.650 15.575 ... ... 0
0 21.375 21.375 21.625 2.500 24.125 366000 14.725 -1.725 16.450 14.650 14.300 0
0 ... ... 20.550 2.425 22.975 368000 15.550 -1.800 17.350 ... ... 0
0 22.500 21.325 19.525 2.325 21.850 370000 16.400 -1.875 18.275 17.925 16.300 0
0 18.800 18.700 18.525 2.250 20.775 372000 17.300 -1.950 19.250 19.550 17.050 0
0 ... ... 17.550 2.175 19.725 374000 18.200 -2.050 20.250 ... ... 0
0 ... ... 16.600 2.100 18.700 376000 19.175 -2.125 21.300 ... ... 0
0 17.675 17.675 15.700 2.025 17.725 378000 20.150 -2.225 22.375 ... ... 0
0 16.100 16 14.825 1.950 16.775 380000 21.175 -2.300 23.475 ... ... 0
0 ... ... 14 1.850 15.850 382000 22.250 -2.350 24.600 ... ... 0
0 ... ... 13.200 1.775 14.975 384000 23.350 -2.425 25.775 ... ... 0
0 ... ... 12.425 1.700 14.125 386000 24.475 -2.525 27 ... ... 0
0 13.525 13.525 11.700 1.600 13.300 388000 25.625 -2.600 28.225 ... ... 0
0 ... ... 11 1.525 12.525 390000 26.825 -2.675 29.500 ... ... 0
0 ... ... 10.325 1.475 11.800 392000 28.050 -2.775 30.825 ... ... 0
12 ... ... 9.700 1.375 11.075 394000 29.325 -2.825 32.150 ... ... 0
0 ... ... 9.075 1.325 10.400 396000 30.625 -2.900 33.525 ... ... 0
0 9.700 9.700 8.500 1.250 9.750 398000 31.950 -2.975 34.925 ... ... 0
0 9.300 9.050 7.975 1.175 9.150 400000 33.325 -3.050 36.375 ... ... 0
0 ... ... 7.450 1.100 8.550 402000 34.725 -3.100 37.825 ... ... 0
0 ... ... 6.975 1.025 8 404000 36.150 -3.175 39.325 ... ... 0
0 ... ... 6.500 1 7.500 406000 37.600 -3.250 40.850 ... ... 0
0 ... ... 6.075 0.925 7 408000 39.100 -3.300 42.400 ... ... 0
0 6.250 6.250 5.675 0.850 6.525 410000 40.600 -3.375 43.975 ... ... 0
0 ... ... 5.300 0.800 6.100 412000 42.150 -3.425 45.575 ... ... 0
0 5.500 5.500 4.925 0.775 5.700 414000 43.725 -3.475 47.200 ... ... 0
0 5.550 5.550 4.600 0.700 5.300 416000 45.325 -3.525 48.850 ... ... 0
0 ... ... 4.300 0.650 4.950 418000 46.950 -3.575 50.525 ... ... 0
0 5 4.475 4 0.600 4.600 420000 48.575 -3.650 52.225 ... ... 0
0 4.150 4.150 3.725 0.575 4.300 422000 50.250 -3.675 53.925 ... ... 0
0 ... ... 3.475 0.525 4 424000 51.950 -3.700 55.650 ... ... 0
0 ... ... 3.225 0.500 3.725 426000 53.650 -3.750 57.400 ... ... 0
0 ... ... 3.025 0.450 3.475 428000 55.400 -3.775 59.175 ... ... 0
0 3.325 3.325 2.800 0.425 3.225 430000 57.150 -3.800 60.950 ... ... 0
0 ... ... 2.625 0.400 3.025 432000 58.900 -3.850 62.750 ... ... 0
0 ... ... 2.450 0.350 2.800 434000 60.675 -3.900 64.575 ... ... 0
0 ... ... 2.275 0.350 2.625 436000 62.475 -3.925 66.400 ... ... 0
0 ... ... 2.125 0.325 2.450 438000 64.300 -3.925 68.225 ... ... 0
0 ... ... 1.975 0.300 2.275 440000 66.125 -3.950 70.075 ... ... 0
0 ... ... 1.850 0.275 2.125 442000 67.975 -3.975 71.950 ... ... 0
0 ... ... 1.725 0.250 1.975 444000 69.825 -4 73.825 ... ... 0
0 ... ... 1.625 0.225 1.850 446000 71.675 -4.025 75.700 ... ... 0
0 ... ... 1.500 0.225 1.725 448000 73.550 -4.050 77.600 ... ... 0
0 ... ... 1.425 0.200 1.625 450000 75.450 -4.050 79.500 ... ... 0
0 ... ... 1.325 0.200 1.525 452000 77.325 -4.075 81.400 ... ... 0
0 ... ... 1.250 0.175 1.425 454000 79.225 -4.100 83.325 ... ... 0
0 ... ... 1.175 0.150 1.325 456000 81.150 -4.100 85.250 ... ... 0
0 ... ... 1.100 0.150 1.250 458000 83.075 -4.100 87.175 ... ... 0
0 ... ... 1.025 0.150 1.175 460000 85 -4.125 89.125 ... ... 0
0 ... ... 0.975 0.125 1.100 462000 86.925 -4.150 91.075 ... ... 0
0 ... ... 0.900 0.125 1.025 464000 88.850 -4.175 93.025 ... ... 0
0 ... ... 0.850 0.125 0.975 466000 90.800 -4.175 94.975 ... ... 0
0 ... ... 0.800 0.125 0.925 468000 92.750 -4.175 96.925 ... ... 0
0 0.925 0.825 0.750 0.125 0.875 470000 94.700 -4.200 98.900 ... ... 0
0 ... ... 0.725 0.100 0.825 472000 96.675 -4.200 100.875 ... ... 0
0 ... ... 0.675 0.100 0.775 474000 98.625 -4.225 102.850 ... ... 0
0 ... ... 0.625 0.100 0.725 476000 100.600 -4.225 104.825 ... ... 0
0 ... ... 0.600 0.075 0.675 478000 102.575 -4.225 106.800 ... ... 0
0 ... ... 0.575 0.075 0.650 480000 104.550 -4.225 108.775 ... ... 0
0 ... ... 0.550 0.050 0.600 482000 106.525 -4.250 110.775 ... ... 0
0 ... ... 0.500 0.075 0.575 484000 108.500 -4.250 112.750 ... ... 0
0 ... ... 0.475 0.075 0.550 486000 110.500 -4.250 114.750 ... ... 0
0 ... ... 0.450 0.075 0.525 488000 112.475 -4.275 116.750 ... ... 0
0 0.500 0.500 0.425 0.075 0.500 490000 114.475 -4.275 118.750 ... ... 0
0 ... ... 0.425 0.050 0.475 492000 116.475 -4.275 120.750 ... ... 0
0 ... ... 0.400 0.050 0.450 494000 118.475 -4.275 122.750 ... ... 0
0 ... ... 0.375 0.050 0.425 496000 120.475 -4.275 124.750 ... ... 0
0 ... ... 0.350 0.050 0.400 498000 122.475 -4.275 126.750 ... ... 0
0 ... ... 0.350 0.025 0.375 500000 124.475 -4.275 128.750 ... ... 0
0 ... ... 0.325 0.025 0.350 502000 126.475 -4.275 130.750 ... ... 0
0 ... ... 0.300 0.050 0.350 504000 128.475 -4.275 132.750 ... ... 0
0 ... ... 0.300 0.025 0.325 506000 130.475 -4.275 134.750 ... ... 0
0 ... ... 0.275 0.025 0.300 508000 132.475 -4.275 136.750 ... ... 0
0 ... ... 0.275 0.025 0.300 510000 134.475 -4.275 138.750 ... ... 0
0 ... ... 0.250 0.025 0.275 512000 136.475 -4.275 140.750 ... ... 0
0 ... ... 0.250 0.025 0.275 514000 138.475 -4.275 142.750 ... ... 0
0 ... ... 0.225 0.025 0.250 516000 140.475 -4.275 144.750 ... ... 0
0.3 ... ... 0.225 0.025 0.250 518000 142.475 -4.275 146.750 ... ... 0
0.3 ... ... 0.225 0 0.225 520000 144.475 -4.275 148.750 ... ... 0
0 ... ... 0.225 0 0.225 522000 146.475 -4.275 150.750 ... ... 0
0 ... ... 0.200 0.025 0.225 524000 148.475 -4.275 152.750 ... ... 0
0 ... ... 0.200 0 0.200 526000 150.475 -4.275 154.750 ... ... 0
0 ... ... 0.200 0 0.200 528000 152.475 -4.275 156.750 ... ... 0
0 ... ... 0.200 0 0.200 530000 154.475 -4.275 158.750 ... ... 0
0 ... ... 0.175 0.025 0.200 532000 156.475 -4.275 160.750 ... ... 0
0 ... ... 0.175 0.025 0.200 534000 158.475 -4.275 162.750 ... ... 0
0 ... ... 0.175 0 0.175 536000 160.475 -4.275 164.750 ... ... 0
0 ... ... 0.175 0 0.175 538000 162.475 -4.275 166.750 ... ... 0
0 ... ... 0.175 0 0.175 540000 164.475 -4.275 168.750 ... ... 0
0 ... ... 0.175 0 0.175 542000 166.475 -4.275 170.750 ... ... 0
0 ... ... 0.150 0.025 0.175 544000 168.475 -4.275 172.750 ... ... 0
0 ... ... 0.150 0 0.150 546000 170.475 -4.275 174.750 ... ... 0
0 ... ... 0.150 0 0.150 548000 172.475 -4.275 176.750 ... ... 0
0 ... ... 0.150 0 0.150 550000 174.475 -4.275 178.750 ... ... 0
0 ... ... 0.150 0 0.150 552000 176.475 -4.275 180.750 ... ... 0
0 ... ... ... ... 0.150 554000 178.475 ... ... ... ... 0
0 ... ... ... ... 0.150 556000 180.475 ... ... ... ... 0
0 ... ... ... ... 0.150 558000 182.475 ... ... ... ... 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.