DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 242.800
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 136.625 2.175 138.800 104000 0.013 0 0.013 ... ... 0
0 ... ... 134.625 2.175 136.800 106000 0.013 0 0.013 ... ... 0
0 ... ... 132.625 2.175 134.800 108000 0.013 0 0.013 ... ... 0
0 ... ... 130.625 2.175 132.800 110000 0.013 0 0.013 ... ... 0
0 ... ... 128.625 2.175 130.800 112000 0.013 0 0.013 ... ... 0
0 ... ... 126.625 2.175 128.800 114000 0.013 0 0.013 ... ... 0
0 ... ... 124.625 2.175 126.800 116000 0.013 0 0.013 ... ... 0
0 ... ... 122.625 2.175 124.800 118000 0.013 0 0.013 ... ... 0
0 ... ... 120.625 2.175 122.800 120000 0.013 0 0.013 ... ... 0
0 ... ... 118.625 2.175 120.800 122000 0.013 0 0.013 ... ... 0
0 ... ... 116.625 2.175 118.800 124000 0.013 0 0.013 ... ... 0
0 ... ... 114.625 2.175 116.800 126000 0.013 0 0.013 ... ... 0
0 ... ... 112.625 2.175 114.800 128000 0.013 0 0.013 ... ... 0
0 ... ... 110.625 2.175 112.800 130000 0.013 0 0.013 ... ... 0
0 ... ... 108.625 2.175 110.800 132000 0.013 0 0.013 ... ... 0
0 ... ... 106.625 2.175 108.800 134000 0.013 0 0.013 ... ... 0
0 ... ... 104.625 2.175 106.800 136000 0.013 0 0.013 ... ... 0
0 ... ... 102.625 2.175 104.800 138000 0.013 0 0.013 ... ... 0
0 ... ... 100.625 2.175 102.800 140000 0.013 0 0.013 ... ... 5
0 ... ... 98.625 2.175 100.800 142000 0.013 0 0.013 ... ... 0
0 ... ... 96.625 2.175 98.800 144000 0.013 0 0.013 ... ... 0
0 ... ... 94.625 2.175 96.800 146000 0.013 0 0.013 ... ... 1
0 ... ... 92.625 2.175 94.800 148000 0.013 0 0.013 ... ... 0
0 ... ... 90.625 2.175 92.800 150000 0.013 0 0.013 ... ... 0
0 ... ... 88.625 2.175 90.800 152000 0.013 0 0.013 ... ... 0
0 ... ... 86.625 2.175 88.800 154000 0.013 0 0.013 ... ... 0
0 ... ... 84.625 2.175 86.800 156000 0.013 0 0.013 ... ... 1
0 ... ... 83.625 2.175 85.800 157000 0.013 0 0.013 ... ... 0
0 ... ... 82.625 2.175 84.800 158000 0.013 0 0.013 ... ... 0
0 ... ... 81.625 2.175 83.800 159000 0.013 0 0.013 ... ... 0
0 ... ... 80.625 2.175 82.800 160000 0.013 0 0.013 ... ... 2
0 ... ... 79.625 2.175 81.800 161000 0.013 0 0.013 ... ... 1
0 ... ... 78.625 2.175 80.800 162000 0.013 0 0.013 ... ... 4
0 ... ... 77.625 2.175 79.800 163000 0.013 0 0.013 ... ... 2
0 ... ... 76.625 2.175 78.800 164000 0.013 0 0.013 ... ... 2
0 ... ... 75.625 2.175 77.800 165000 0.013 0 0.013 ... ... 35
0 ... ... 74.625 2.175 76.800 166000 0.013 0 0.013 ... ... 3
0 ... ... 73.625 2.175 75.800 167000 0.013 0 0.013 ... ... 1
0 ... ... 72.625 2.175 74.800 168000 0.013 0 0.013 ... ... 8
0 ... ... 71.625 2.175 73.800 169000 0.013 0 0.013 ... ... 1
0 ... ... 70.625 2.175 72.800 170000 0.013 0 0.013 ... ... 202
0 ... ... 69.625 2.175 71.800 171000 0.013 0 0.013 ... ... 2
0 ... ... 68.625 2.175 70.800 172000 0.013 0 0.013 ... ... 2
0 ... ... 67.625 2.175 69.800 173000 0.013 0 0.013 ... ... 16
0 ... ... 66.625 2.175 68.800 174000 0.013 0 0.013 ... ... 0
0 ... ... 65.625 2.175 67.800 175000 0.013 0 0.013 ... ... 2
0 ... ... 64.625 2.175 66.800 176000 0.013 -0.012 0.025 ... ... 2
0 ... ... 63.625 2.175 65.800 177000 0.013 -0.012 0.025 ... ... 2
0 ... ... 62.625 2.175 64.800 178000 0.013 -0.012 0.025 ... ... 11
0 ... ... 61.625 2.175 63.800 179000 0.025 0 0.025 ... ... 1
0 ... ... 60.625 2.175 62.800 180000 0.025 0 0.025 ... ... 56
0 ... ... 59.625 2.175 61.800 181000 0.025 0 0.025 ... ... 0
0 ... ... 58.625 2.175 60.800 182000 0.025 0 0.025 ... ... 5
0 ... ... 57.625 2.175 59.800 183000 0.025 0 0.025 ... ... 15
0 ... ... 56.625 2.175 58.800 184000 0.025 0 0.025 ... ... 30
0 ... ... 55.625 2.175 57.800 185000 0.025 0 0.025 0.025 0.025 18
0 ... ... 54.625 2.175 56.800 186000 0.025 0 0.025 ... ... 0
0 ... ... 53.625 2.175 55.800 187000 0.025 0 0.025 ... ... 2
0 ... ... 52.625 2.175 54.800 188000 0.025 0 0.025 ... ... 1
0 ... ... 51.625 2.175 53.800 189000 0.025 -0.025 0.050 ... ... 1
0 ... ... 50.625 2.175 52.800 190000 0.025 -0.025 0.050 ... ... 126
0 ... ... 49.625 2.175 51.800 191000 0.025 -0.025 0.050 ... ... 4
0 ... ... 48.650 2.150 50.800 192000 0.050 0 0.050 ... ... 118
0 ... ... 47.650 2.150 49.800 193000 0.050 0 0.050 ... ... 48
3 ... ... 46.650 2.150 48.800 194000 0.050 0 0.050 ... ... 74
1 ... ... 45.650 2.175 47.825 195000 0.050 -0.025 0.075 ... ... 75
0 ... ... 44.650 2.175 46.825 196000 0.050 -0.025 0.075 ... ... 27
0 ... ... 43.650 2.175 45.825 197000 0.050 -0.025 0.075 0.050 0.050 75
1 ... ... 42.650 2.175 44.825 198000 0.050 -0.025 0.075 ... ... 27
3 ... ... 41.650 2.175 43.825 199000 0.050 -0.025 0.075 ... ... 185
1 ... ... 40.650 2.175 42.825 200000 0.050 -0.025 0.075 ... ... 251
0 ... ... 39.675 2.150 41.825 201000 0.075 0 0.075 ... ... 277
5 ... ... 38.675 2.150 40.825 202000 0.075 0 0.075 ... ... 81
3 ... ... 37.675 2.150 39.825 203000 0.075 0 0.075 ... ... 35
2 ... ... 36.675 2.175 38.850 204000 0.075 -0.025 0.100 ... ... 123
2 ... ... 35.675 2.175 37.850 205000 0.075 -0.025 0.100 ... ... 194
5 ... ... 34.675 2.175 36.850 206000 0.075 -0.025 0.100 ... ... 24
4 ... ... 33.675 2.175 35.850 207000 0.075 -0.025 0.100 ... ... 5
9 ... ... 32.700 2.150 34.850 208000 0.100 0 0.100 ... ... 143
9 ... ... 31.700 2.150 33.850 209000 0.100 -0.025 0.125 ... ... 32
1 ... ... 30.700 2.175 32.875 210000 0.100 -0.025 0.125 0.100 0.100 254
3 ... ... 29.725 2.150 31.875 211000 0.100 -0.025 0.125 ... ... 70
0 ... ... 28.725 2.150 30.875 212000 0.100 -0.050 0.150 ... ... 67
0 ... ... 27.750 2.150 29.900 213000 0.125 -0.025 0.150 ... ... 157
0 ... ... 26.750 2.150 28.900 214000 0.125 -0.050 0.175 0.125 0.125 28
0 ... ... 25.775 2.125 27.900 215000 0.125 -0.050 0.175 ... ... 356
0 ... ... 24.800 2.100 26.900 216000 0.125 -0.075 0.200 ... ... 140
3 ... ... 23.800 2.125 25.925 217000 0.150 -0.075 0.225 0.150 0.150 91
176 ... ... 22.825 2.100 24.925 218000 0.150 -0.075 0.225 0.175 0.175 307
0 ... ... 21.850 2.100 23.950 219000 0.175 -0.075 0.250 0.175 0.175 401
13 ... ... 20.875 2.100 22.975 220000 0.200 -0.075 0.275 0.200 0.175 573
6 ... ... 19.875 2.125 22 221000 0.225 -0.075 0.300 0.225 0.225 185
3 ... ... 18.925 2.100 21.025 222000 0.250 -0.075 0.325 ... ... 186
8 ... ... 17.950 2.100 20.050 223000 0.275 -0.075 0.350 0.300 0.300 242
153 ... ... 16.975 2.075 19.050 224000 0.275 -0.100 0.375 0.300 0.300 732
6 ... ... 16.025 2.050 18.075 225000 0.300 -0.125 0.425 0.350 0.300 551
2 ... ... 15.075 2.025 17.100 226000 0.325 -0.150 0.475 0.300 0.275 249
6 ... ... 14.125 2 16.125 227000 0.350 -0.175 0.525 ... ... 221
10 ... ... 13.200 1.975 15.175 228000 0.375 -0.225 0.600 0.425 0.425 240
7 ... ... 12.300 1.925 14.225 229000 0.425 -0.250 0.675 ... ... 499
95 ... ... 11.400 1.875 13.275 230000 0.500 -0.275 0.775 0.575 0.475 1648
10 ... ... 10.500 1.850 12.350 231000 0.550 -0.350 0.900 0.550 0.550 571
89 ... ... 9.650 1.775 11.425 232000 0.650 -0.375 1.025 0.725 0.725 575
22 ... ... 8.800 1.725 10.525 233000 0.750 -0.450 1.200 0.850 0.775 202
89 ... ... 8 1.650 9.650 234000 0.875 -0.500 1.375 1 0.875 602
267 ... ... 7.200 1.600 8.800 235000 1 -0.600 1.600 1.150 0.925 544
1522 ... ... 6.450 1.500 7.950 236000 1.150 -0.675 1.825 1.350 1.300 649
277 6.775 6.775 5.725 1.400 7.125 237000 1.325 -0.775 2.100 1.550 1.350 312
1225 6.350 6.250 5.050 1.275 6.325 238000 1.550 -0.875 2.425 1.750 1.425 1136
448 ... ... 4.400 1.175 5.575 239000 1.775 -1 2.775 1.900 1.900 453
851 5 4.700 3.800 1.050 4.850 240000 2.075 -1.100 3.175 2.500 1.950 490
1216 5.050 4.125 3.250 0.925 4.175 241000 2.400 -1.225 3.625 2.650 2.275 484
1217 4.325 4 2.750 0.825 3.575 242000 2.775 -1.350 4.125 3.050 3.050 350
627 3.700 3.200 2.275 0.725 3 243000 3.200 -1.450 4.650 ... ... 45
372 3.125 2.350 1.875 0.625 2.500 244000 3.700 -1.550 5.250 3.725 3.725 39
1035 2.425 2 1.550 0.500 2.050 245000 4.250 -1.675 5.925 4.150 4.150 27
245 2.325 2.200 1.250 0.425 1.675 246000 4.875 -1.750 6.625 5.025 4.825 24
272 ... ... 1.025 0.325 1.350 247000 5.550 -1.850 7.400 ... ... 7
206 1.500 1.100 0.825 0.275 1.100 248000 6.275 -1.925 8.200 ... ... 14
159 ... ... 0.675 0.200 0.875 249000 7.075 -1.950 9.025 ... ... 2
256 1.025 0.700 0.550 0.150 0.700 250000 7.900 -2 9.900 8.250 8.150 13
98 0.550 0.550 0.450 0.100 0.550 251000 8.750 -2.050 10.800 ... ... 2
111 ... ... 0.375 0.075 0.450 252000 9.625 -2.100 11.725 ... ... 5
123 0.500 0.400 0.300 0.075 0.375 253000 10.550 -2.125 12.675 ... ... 0
29 ... ... 0.250 0.050 0.300 254000 11.475 -2.150 13.625 ... ... 0
110 0.250 0.250 0.225 0.025 0.250 255000 12.425 -2.150 14.575 ... ... 0
166 0.225 0.225 0.200 0 0.200 256000 13.375 -2.175 15.550 ... ... 0
110 0.225 0.175 0.175 0 0.175 257000 14.350 -2.175 16.525 ... ... 0
105 ... ... 0.150 0 0.150 258000 15.325 -2.175 17.500 ... ... 0
20 ... ... 0.150 -0.025 0.125 259000 16.300 -2.175 18.475 ... ... 0
82 ... ... 0.125 -0.025 0.100 260000 17.275 -2.200 19.475 ... ... 3
33 ... ... 0.100 -0.025 0.075 261000 18.275 -2.175 20.450 ... ... 0
39 ... ... 0.100 -0.025 0.075 262000 19.250 -2.200 21.450 ... ... 0
11 ... ... 0.100 -0.025 0.075 263000 20.250 -2.175 22.425 ... ... 0
36 ... ... 0.075 0 0.075 264000 21.250 -2.175 23.425 ... ... 0
172 ... ... 0.075 -0.025 0.050 265000 22.250 -2.175 24.425 ... ... 1
6 ... ... 0.075 -0.025 0.050 266000 23.225 -2.200 25.425 ... ... 0
11 ... ... 0.050 0 0.050 267000 24.225 -2.175 26.400 ... ... 1
0 ... ... 0.050 0 0.050 268000 25.225 -2.175 27.400 ... ... 2
0 ... ... 0.050 0 0.050 269000 26.225 -2.175 28.400 ... ... 0
3 ... ... 0.050 0 0.050 270000 27.225 -2.175 29.400 ... ... 0
0 ... ... 0.025 0 0.025 271000 28.200 -2.175 30.375 ... ... 0
50 ... ... 0.025 0 0.025 272000 29.200 -2.175 31.375 ... ... 0
91 ... ... 0.025 0 0.025 273000 30.200 -2.175 32.375 ... ... 0
2 ... ... 0.025 0 0.025 274000 31.200 -2.175 33.375 ... ... 0
0 ... ... 0.025 0 0.025 275000 32.200 -2.175 34.375 ... ... 0
0 ... ... 0.025 0 0.025 276000 33.200 -2.175 35.375 ... ... 2
0 ... ... 0.025 0 0.025 277000 34.200 -2.175 36.375 ... ... 0
0 ... ... 0.025 -0.012 0.013 278000 35.200 -2.175 37.375 ... ... 0
1 ... ... 0.025 -0.012 0.013 279000 36.200 -2.175 38.375 ... ... 0
1 ... ... 0.025 -0.012 0.013 280000 37.200 -2.175 39.375 ... ... 0
0 ... ... 0.025 -0.012 0.013 281000 38.200 -2.175 40.375 ... ... 0
0 ... ... 0.025 -0.012 0.013 282000 39.200 -2.175 41.375 ... ... 0
0 ... ... 0.013 0 0.013 283000 40.200 -2.175 42.375 ... ... 0
0 ... ... 0.013 0 0.013 284000 41.200 -2.175 43.375 ... ... 0
0 ... ... 0.013 0 0.013 285000 42.200 -2.175 44.375 ... ... 0
1 ... ... 0.013 0 0.013 286000 43.200 -2.175 45.375 ... ... 0
0 ... ... 0.013 0 0.013 287000 44.200 -2.175 46.375 ... ... 0
0 ... ... 0.013 0 0.013 288000 45.200 -2.175 47.375 ... ... 0
0 ... ... 0.013 0 0.013 289000 46.200 -2.175 48.375 ... ... 0
1 ... ... 0.013 0 0.013 290000 47.200 -2.175 49.375 ... ... 0
0 ... ... 0.013 0 0.013 291000 48.200 -2.175 50.375 ... ... 0
0 ... ... 0.013 0 0.013 292000 49.200 -2.175 51.375 ... ... 0
0 ... ... 0.013 0 0.013 293000 50.200 -2.175 52.375 ... ... 0
1 ... ... 0.013 0 0.013 294000 51.200 -2.175 53.375 ... ... 0
0 ... ... 0.013 0 0.013 295000 52.200 -2.175 54.375 ... ... 0
5 ... ... 0.013 0 0.013 296000 53.200 -2.175 55.375 ... ... 0
0 ... ... 0.013 0 0.013 297000 54.200 -2.175 56.375 ... ... 0
0 ... ... 0.013 0 0.013 298000 55.200 -2.175 57.375 ... ... 0
0 ... ... 0.013 0 0.013 299000 56.200 -2.175 58.375 ... ... 0
0 ... ... 0.013 0 0.013 300000 57.200 -2.175 59.375 ... ... 0
0 ... ... 0.013 0 0.013 301000 58.200 -2.175 60.375 ... ... 0
0 ... ... 0.013 0 0.013 302000 59.200 -2.175 61.375 ... ... 0
0 ... ... 0.013 0 0.013 304000 61.200 -2.175 63.375 ... ... 0
0 ... ... 0.013 0 0.013 306000 63.200 -2.175 65.375 ... ... 0
0 ... ... 0.013 0 0.013 308000 65.200 -2.175 67.375 ... ... 0
1 ... ... 0.013 0 0.013 310000 67.200 -2.175 69.375 ... ... 0
0 ... ... 0.013 0 0.013 312000 69.200 -2.175 71.375 ... ... 0
0 ... ... 0.013 0 0.013 314000 71.200 -2.175 73.375 ... ... 0
0 ... ... 0.013 0 0.013 316000 73.200 -2.175 75.375 ... ... 0
0 ... ... 0.013 0 0.013 318000 75.200 -2.175 77.375 ... ... 0
0 ... ... 0.013 0 0.013 320000 77.200 -2.175 79.375 ... ... 0
0 ... ... 0.013 0 0.013 322000 79.200 -2.175 81.375 ... ... 0
0 ... ... 0.013 0 0.013 324000 81.200 -2.175 83.375 ... ... 0
0 ... ... 0.013 0 0.013 326000 83.200 -2.175 85.375 ... ... 0
0 ... ... 0.013 0 0.013 328000 85.200 -2.175 87.375 ... ... 0
0 ... ... 0.013 0 0.013 330000 87.200 -2.175 89.375 ... ... 0
0 ... ... 0.013 0 0.013 332000 89.200 -2.175 91.375 ... ... 0
0 ... ... 0.013 0 0.013 334000 91.200 -2.175 93.375 ... ... 0
0 ... ... 0.013 0 0.013 336000 93.200 -2.175 95.375 ... ... 0
0 ... ... 0.013 0 0.013 338000 95.200 -2.175 97.375 ... ... 0
0 ... ... 0.013 0 0.013 340000 97.200 -2.175 99.375 ... ... 0
0 ... ... 0.013 0 0.013 342000 99.200 -2.175 101.375 ... ... 0
0 ... ... 0.013 0 0.013 344000 101.200 -2.175 103.375 ... ... 0
0 ... ... 0.013 0 0.013 346000 103.200 -2.175 105.375 ... ... 0
0 ... ... 0.013 0 0.013 348000 105.200 -2.175 107.375 ... ... 0
0 ... ... 0.013 0 0.013 350000 107.200 -2.175 109.375 ... ... 0
0 ... ... 0.013 0 0.013 352000 109.200 -2.175 111.375 ... ... 0
0 ... ... 0.013 0 0.013 354000 111.200 -2.175 113.375 ... ... 0
0 ... ... 0.013 0 0.013 356000 113.200 -2.175 115.375 ... ... 0
0 ... ... 0.013 0 0.013 358000 115.200 -2.175 117.375 ... ... 0
0 ... ... 0.013 0 0.013 360000 117.200 -2.175 119.375 ... ... 0
0 ... ... 0.013 0 0.013 362000 119.200 -2.175 121.375 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.