DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 371.250
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 234.900 2.350 237.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 232.900 2.350 235.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 230.900 2.350 233.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 228.900 2.350 231.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 226.900 2.350 229.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 224.900 2.350 227.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 222.900 2.350 225.250 146000 0.013 0 0.013 ... ... 0
0 ... ... 220.900 2.350 223.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 218.900 2.350 221.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 216.900 2.350 219.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 214.900 2.350 217.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 212.900 2.350 215.250 156000 0.013 0 0.013 ... ... 0
0 ... ... 210.900 2.350 213.250 158000 0.013 0 0.013 ... ... 0
0 ... ... 208.900 2.350 211.250 160000 0.013 -0.012 0.025 ... ... 0
0 ... ... 206.900 2.350 209.250 162000 0.013 -0.012 0.025 ... ... 0
0 ... ... 204.900 2.350 207.250 164000 0.025 0 0.025 ... ... 0
0 ... ... 202.900 2.350 205.250 166000 0.025 0 0.025 ... ... 0
0 ... ... 200.900 2.350 203.250 168000 0.025 0 0.025 ... ... 0
0 ... ... 198.900 2.350 201.250 170000 0.025 0 0.025 ... ... 0
0 ... ... 196.900 2.350 199.250 172000 0.025 0 0.025 ... ... 0
0 ... ... 194.900 2.350 197.250 174000 0.025 0 0.025 ... ... 0
0 ... ... 192.900 2.350 195.250 176000 0.025 0 0.025 ... ... 0
0 ... ... 190.900 2.350 193.250 178000 0.025 -0.025 0.050 ... ... 0
0 ... ... 188.900 2.350 191.250 180000 0.025 -0.025 0.050 ... ... 0
0 ... ... 186.900 2.350 189.250 182000 0.025 -0.025 0.050 ... ... 0
0 ... ... 184.900 2.350 187.250 184000 0.050 0 0.050 ... ... 1
0 ... ... 182.900 2.350 185.250 186000 0.050 0 0.050 ... ... 0
0 ... ... 180.900 2.350 183.250 188000 0.050 0 0.050 ... ... 0
0 ... ... 178.900 2.350 181.250 190000 0.050 -0.025 0.075 ... ... 0
0 ... ... 176.900 2.350 179.250 192000 0.050 -0.025 0.075 ... ... 0
0 ... ... 174.900 2.350 177.250 194000 0.050 -0.025 0.075 ... ... 0
0 ... ... 172.900 2.350 175.250 196000 0.075 0 0.075 ... ... 8
0 ... ... 170.900 2.350 173.250 198000 0.075 -0.025 0.100 ... ... 19
0 ... ... 168.900 2.350 171.250 200000 0.075 -0.025 0.100 0.100 0.100 2
0 ... ... 166.900 2.350 169.250 202000 0.075 -0.025 0.100 ... ... 2
0 ... ... 164.900 2.350 167.250 204000 0.075 -0.025 0.100 ... ... 0
0 ... ... 162.900 2.350 165.250 206000 0.100 -0.025 0.125 ... ... 19
0 ... ... 160.900 2.350 163.250 208000 0.100 -0.025 0.125 ... ... 0
0 ... ... 158.900 2.350 161.250 210000 0.100 -0.025 0.125 ... ... 10
0 ... ... 156.900 2.350 159.250 212000 0.100 -0.050 0.150 ... ... 0
0 ... ... 154.900 2.350 157.250 214000 0.125 -0.025 0.150 ... ... 18
0 ... ... 152.900 2.350 155.250 216000 0.125 -0.025 0.150 ... ... 3
0 ... ... 150.900 2.350 153.250 218000 0.125 -0.050 0.175 ... ... 0
0 ... ... 148.900 2.350 151.250 220000 0.150 -0.025 0.175 ... ... 6
0 ... ... 146.900 2.350 149.250 222000 0.150 -0.050 0.200 ... ... 0
0 ... ... 144.900 2.350 147.250 224000 0.175 -0.025 0.200 ... ... 23
0 ... ... 142.900 2.350 145.250 226000 0.175 -0.050 0.225 ... ... 0
0 ... ... 140.900 2.350 143.250 228000 0.200 -0.025 0.225 ... ... 0
0 ... ... 138.900 2.350 141.250 230000 0.200 -0.050 0.250 ... ... 0
0 ... ... 136.900 2.350 139.250 232000 0.225 -0.050 0.275 ... ... 0
0 ... ... 134.900 2.350 137.250 234000 0.225 -0.050 0.275 ... ... 16
0 ... ... 132.900 2.350 135.250 236000 0.250 -0.050 0.300 ... ... 0
0 ... ... 130.900 2.350 133.250 238000 0.275 -0.050 0.325 ... ... 20
0 ... ... 128.900 2.350 131.250 240000 0.300 -0.050 0.350 ... ... 28
0 ... ... 126.900 2.350 129.250 242000 0.300 -0.075 0.375 ... ... 1
0 ... ... 124.900 2.350 127.250 244000 0.325 -0.075 0.400 ... ... 27
0 ... ... 122.900 2.350 125.250 246000 0.350 -0.075 0.425 ... ... 14
0 ... ... 120.900 2.350 123.250 248000 0.375 -0.075 0.450 ... ... 3
0 ... ... 118.900 2.350 121.250 250000 0.400 -0.075 0.475 ... ... 34
0 ... ... 116.900 2.350 119.250 252000 0.425 -0.075 0.500 ... ... 12
0 ... ... 114.900 2.350 117.250 254000 0.450 -0.075 0.525 ... ... 35
0 ... ... 112.925 2.325 115.250 256000 0.475 -0.075 0.550 ... ... 28
0 ... ... 110.925 2.325 113.250 258000 0.500 -0.100 0.600 ... ... 17
0 ... ... 108.950 2.325 111.275 260000 0.550 -0.075 0.625 ... ... 57
0 ... ... 106.975 2.300 109.275 262000 0.575 -0.100 0.675 ... ... 2
0 ... ... 105 2.300 107.300 264000 0.600 -0.125 0.725 ... ... 10
0 ... ... 103.025 2.300 105.325 266000 0.650 -0.125 0.775 ... ... 11
0 ... ... 101.075 2.275 103.350 268000 0.700 -0.125 0.825 ... ... 17
0 ... ... 99.100 2.275 101.375 270000 0.725 -0.150 0.875 ... ... 72
0 ... ... 97.150 2.250 99.400 272000 0.775 -0.150 0.925 ... ... 58
0 ... ... 95.200 2.250 97.450 274000 0.825 -0.150 0.975 ... ... 17
2 ... ... 93.275 2.225 95.500 276000 0.900 -0.150 1.050 ... ... 69
0 ... ... 91.325 2.225 93.550 278000 0.950 -0.175 1.125 ... ... 84
5 ... ... 89.400 2.200 91.600 280000 1 -0.200 1.200 1 1 189
0 ... ... 87.475 2.175 89.650 282000 1.075 -0.200 1.275 ... ... 91
13 ... ... 85.550 2.175 87.725 284000 1.150 -0.200 1.350 ... ... 249
5 ... ... 83.650 2.150 85.800 286000 1.225 -0.225 1.450 ... ... 130
5 ... ... 81.750 2.125 83.875 288000 1.300 -0.250 1.550 ... ... 161
6 ... ... 79.850 2.125 81.975 290000 1.400 -0.250 1.650 ... ... 100
0 ... ... 77.950 2.125 80.075 292000 1.500 -0.250 1.750 1.650 1.650 75
7 ... ... 76.075 2.100 78.175 294000 1.600 -0.275 1.875 ... ... 99
8 ... ... 74.225 2.075 76.300 296000 1.725 -0.275 2 ... ... 99
3 ... ... 72.350 2.075 74.425 298000 1.825 -0.325 2.150 ... ... 136
63 ... ... 70.525 2.025 72.550 300000 1.950 -0.350 2.300 2.050 1.925 342
4 ... ... 68.675 2.025 70.700 302000 2.100 -0.350 2.450 ... ... 46
82 ... ... 66.875 1.975 68.850 304000 2.250 -0.375 2.625 ... ... 79
31 ... ... 65.075 1.950 67.025 306000 2.400 -0.425 2.825 ... ... 299
10 ... ... 63.275 1.925 65.200 308000 2.575 -0.450 3.025 ... ... 140
25 ... ... 61.500 1.900 63.400 310000 2.775 -0.450 3.225 3.100 3.075 397
6 ... ... 59.750 1.850 61.600 312000 2.975 -0.475 3.450 ... ... 69
55 ... ... 58 1.825 59.825 314000 3.175 -0.525 3.700 ... ... 43
12 ... ... 56.275 1.800 58.075 316000 3.400 -0.575 3.975 ... ... 243
13 ... ... 54.575 1.750 56.325 318000 3.650 -0.600 4.250 ... ... 165
109 ... ... 52.900 1.700 54.600 320000 3.925 -0.625 4.550 4.150 4.100 326
1 ... ... 51.250 1.650 52.900 322000 4.200 -0.675 4.875 ... ... 227
27 ... ... 49.600 1.625 51.225 324000 4.500 -0.725 5.225 4.975 4.975 135
32 ... ... 47.975 1.575 49.550 326000 4.800 -0.775 5.575 5.200 5.200 115
43 ... ... 46.375 1.525 47.900 328000 5.150 -0.825 5.975 5.150 5.150 130
115 ... ... 44.800 1.475 46.275 330000 5.500 -0.875 6.375 ... ... 255
40 ... ... 43.250 1.425 44.675 332000 5.875 -0.925 6.800 ... ... 139
150 ... ... 41.725 1.375 43.100 334000 6.275 -0.975 7.250 ... ... 146
15 ... ... 40.225 1.325 41.550 336000 6.700 -1.025 7.725 ... ... 179
25 ... ... 38.725 1.300 40.025 338000 7.150 -1.075 8.225 ... ... 173
69 ... ... 37.275 1.250 38.525 340000 7.650 -1.075 8.725 ... ... 679
6 ... ... 35.850 1.200 37.050 342000 8.150 -1.125 9.275 8.650 8.650 139
13 ... ... 34.450 1.150 35.600 344000 8.675 -1.175 9.850 9.800 8.900 229
45 ... ... 33.050 1.125 34.175 346000 9.225 -1.225 10.450 9.500 9.500 156
39 ... ... 31.700 1.075 32.775 348000 9.800 -1.275 11.075 ... ... 344
218 ... ... 30.375 1.025 31.400 350000 10.425 -1.300 11.725 11.700 11.550 363
78 ... ... 29.075 1 30.075 352000 11.075 -1.325 12.400 ... ... 140
88 ... ... 27.800 0.975 28.775 354000 11.750 -1.350 13.100 ... ... 66
42 ... ... 26.550 0.950 27.500 356000 12.450 -1.375 13.825 ... ... 58
16 ... ... 25.350 0.925 26.275 358000 13.175 -1.400 14.575 ... ... 28
336 ... ... 24.175 0.875 25.050 360000 13.950 -1.425 15.375 14.600 14.225 154
31 ... ... 23.025 0.850 23.875 362000 14.750 -1.450 16.200 ... ... 39
47 ... ... 21.900 0.850 22.750 364000 15.575 -1.475 17.050 16.750 16.750 34
244 ... ... 20.800 0.825 21.625 366000 16.450 -1.500 17.950 16.750 16.750 82
10 ... ... 19.750 0.800 20.550 368000 17.350 -1.525 18.875 18.200 18 29
420 ... ... 18.750 0.775 19.525 370000 18.275 -1.550 19.825 19.500 19 133
71 18.550 18.550 17.775 0.750 18.525 372000 19.250 -1.575 20.825 20.500 20 22
52 ... ... 16.825 0.725 17.550 374000 20.250 -1.600 21.850 ... ... 0
137 ... ... 15.925 0.675 16.600 376000 21.300 -1.625 22.925 ... ... 0
11 ... ... 15.050 0.650 15.700 378000 22.375 -1.650 24.025 ... ... 0
363 ... ... 14.200 0.625 14.825 380000 23.475 -1.700 25.175 ... ... 0
78 ... ... 13.400 0.600 14 382000 24.600 -1.750 26.350 ... ... 10
76 ... ... 12.650 0.550 13.200 384000 25.775 -1.775 27.550 ... ... 3
124 ... ... 11.900 0.525 12.425 386000 27 -1.800 28.800 ... ... 0
28 12.050 12.050 11.200 0.500 11.700 388000 28.225 -1.850 30.075 ... ... 0
189 ... ... 10.550 0.450 11 390000 29.500 -1.875 31.375 ... ... 0
19 ... ... 9.900 0.425 10.325 392000 30.825 -1.900 32.725 ... ... 0
26 ... ... 9.300 0.400 9.700 394000 32.150 -1.950 34.100 ... ... 0
4 8.750 8.750 8.750 0.325 9.075 396000 33.525 -1.975 35.500 ... ... 0
3 ... ... 8.200 0.300 8.500 398000 34.925 -2.025 36.950 ... ... 0
204 8.750 7.300 7.700 0.275 7.975 400000 36.375 -2.025 38.400 ... ... 83
28 ... ... 7.200 0.250 7.450 402000 37.825 -2.075 39.900 ... ... 0
2 ... ... 6.750 0.225 6.975 404000 39.325 -2.100 41.425 ... ... 0
8 ... ... 6.325 0.175 6.500 406000 40.850 -2.150 43 ... ... 0
20 ... ... 5.925 0.150 6.075 408000 42.400 -2.175 44.575 ... ... 0
41 ... ... 5.550 0.125 5.675 410000 43.975 -2.200 46.175 ... ... 0
10 ... ... 5.200 0.100 5.300 412000 45.575 -2.225 47.800 ... ... 0
34 ... ... 4.875 0.050 4.925 414000 47.200 -2.250 49.450 ... ... 0
0 ... ... 4.550 0.050 4.600 416000 48.850 -2.275 51.125 ... ... 0
10 4.100 4.100 4.275 0.025 4.300 418000 50.525 -2.300 52.825 ... ... 0
5 ... ... 4 0 4 420000 52.225 -2.300 54.525 ... ... 0
0 ... ... 3.750 -0.025 3.725 422000 53.925 -2.325 56.250 ... ... 0
2 ... ... 3.500 -0.025 3.475 424000 55.650 -2.350 58 ... ... 0
0 ... ... 3.275 -0.050 3.225 426000 57.400 -2.375 59.775 ... ... 0
0 ... ... 3.075 -0.050 3.025 428000 59.175 -2.375 61.550 ... ... 0
64 ... ... 2.875 -0.075 2.800 430000 60.950 -2.400 63.350 ... ... 0
0 ... ... 2.700 -0.075 2.625 432000 62.750 -2.400 65.150 ... ... 0
1 ... ... 2.525 -0.075 2.450 434000 64.575 -2.375 66.950 ... ... 0
6 ... ... 2.350 -0.075 2.275 436000 66.400 -2.400 68.800 ... ... 0
2 2.200 2.200 2.200 -0.075 2.125 438000 68.225 -2.400 70.625 ... ... 0
0 ... ... 2.075 -0.100 1.975 440000 70.075 -2.400 72.475 ... ... 0
10 ... ... 1.925 -0.075 1.850 442000 71.950 -2.400 74.350 ... ... 1
11 ... ... 1.800 -0.075 1.725 444000 73.825 -2.400 76.225 ... ... 0
0 ... ... 1.700 -0.075 1.625 446000 75.700 -2.400 78.100 ... ... 0
0 ... ... 1.575 -0.075 1.500 448000 77.600 -2.375 79.975 ... ... 0
31 ... ... 1.475 -0.050 1.425 450000 79.500 -2.375 81.875 ... ... 0
0 ... ... 1.375 -0.050 1.325 452000 81.400 -2.375 83.775 ... ... 0
0 ... ... 1.300 -0.050 1.250 454000 83.325 -2.375 85.700 ... ... 0
14 ... ... 1.225 -0.050 1.175 456000 85.250 -2.375 87.625 ... ... 0
0 ... ... 1.125 -0.025 1.100 458000 87.175 -2.375 89.550 ... ... 0
2 ... ... 1.050 -0.025 1.025 460000 89.125 -2.350 91.475 ... ... 0
0 ... ... 1 -0.025 0.975 462000 91.075 -2.350 93.425 ... ... 0
0 ... ... 0.925 -0.025 0.900 464000 93.025 -2.350 95.375 ... ... 0
18 ... ... 0.875 -0.025 0.850 466000 94.975 -2.350 97.325 ... ... 0
1 ... ... 0.825 -0.025 0.800 468000 96.925 -2.350 99.275 ... ... 0
254 ... ... 0.775 -0.025 0.750 470000 98.900 -2.325 101.225 ... ... 0
0 ... ... 0.725 0 0.725 472000 100.875 -2.325 103.200 ... ... 0
0 ... ... 0.675 0 0.675 474000 102.850 -2.325 105.175 ... ... 0
0 ... ... 0.625 0 0.625 476000 104.825 -2.325 107.150 ... ... 0
18 ... ... 0.600 0 0.600 478000 106.800 -2.325 109.125 ... ... 0
0 ... ... 0.575 0 0.575 480000 108.775 -2.350 111.125 ... ... 0
0 ... ... 0.525 0.025 0.550 482000 110.775 -2.325 113.100 ... ... 0
0 ... ... 0.500 0 0.500 484000 112.750 -2.350 115.100 ... ... 0
94 ... ... 0.475 0 0.475 486000 114.750 -2.350 117.100 ... ... 0
0 ... ... 0.450 0 0.450 488000 116.750 -2.350 119.100 ... ... 0
0 ... ... 0.425 0 0.425 490000 118.750 -2.350 121.100 ... ... 0
0 ... ... 0.400 0.025 0.425 492000 120.750 -2.350 123.100 ... ... 0
0 ... ... 0.375 0.025 0.400 494000 122.750 -2.350 125.100 ... ... 0
0 ... ... 0.375 0 0.375 496000 124.750 -2.350 127.100 ... ... 0
19 0.375 0.375 0.350 0 0.350 498000 126.750 -2.350 129.100 ... ... 0
0 ... ... 0.325 0.025 0.350 500000 128.750 -2.350 131.100 ... ... 0
0 ... ... 0.325 0 0.325 502000 130.750 -2.350 133.100 ... ... 0
0 ... ... 0.300 0 0.300 504000 132.750 -2.350 135.100 ... ... 0
0 ... ... 0.275 0.025 0.300 506000 134.750 -2.350 137.100 ... ... 0
0 ... ... 0.275 0 0.275 508000 136.750 -2.350 139.100 ... ... 0
1 0.300 0.300 0.250 0.025 0.275 510000 138.750 -2.350 141.100 ... ... 0
0 ... ... 0.250 0 0.250 512000 140.750 -2.350 143.100 ... ... 0
0 ... ... 0.225 0.025 0.250 514000 142.750 -2.350 145.100 ... ... 0
0 ... ... 0.225 0 0.225 516000 144.750 -2.350 147.100 ... ... 0
18 0.250 0.250 0.225 0 0.225 518000 146.750 -2.350 149.100 ... ... 0
0 ... ... 0.225 0 0.225 520000 148.750 -2.350 151.100 ... ... 0
19 ... ... 0.200 0.025 0.225 522000 150.750 -2.350 153.100 ... ... 0
0 ... ... 0.200 0 0.200 524000 152.750 -2.350 155.100 ... ... 0
0 ... ... 0.200 0 0.200 526000 154.750 -2.350 157.100 ... ... 0
0 ... ... 0.200 0 0.200 528000 156.750 -2.350 159.100 ... ... 0
19 ... ... 0.200 0 0.200 530000 158.750 -2.350 161.100 ... ... 0
0 ... ... 0.175 0 0.175 532000 160.750 -2.350 163.100 ... ... 0
0 ... ... 0.175 0 0.175 534000 162.750 -2.350 165.100 ... ... 0
0 ... ... 0.175 0 0.175 536000 164.750 -2.350 167.100 ... ... 0
0 ... ... 0.175 0 0.175 538000 166.750 -2.350 169.100 ... ... 0
0 ... ... 0.175 0 0.175 540000 168.750 -2.350 171.100 ... ... 0
0 ... ... 0.175 0 0.175 542000 170.750 -2.350 173.100 ... ... 0
0 ... ... 0.150 0 0.150 544000 172.750 -2.350 175.100 ... ... 0
0 ... ... 0.150 0 0.150 546000 174.750 -2.350 177.100 ... ... 0
0 ... ... 0.150 0 0.150 548000 176.750 -2.350 179.100 ... ... 0
0 ... ... ... ... 0.150 550000 178.750 ... ... ... ... 0
0 ... ... ... ... 0.150 552000 180.750 ... ... ... ... 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.