DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.550
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 150.175 2.150 152.325 88000 0.013 0 0.013 ... ... 0
0 ... ... 148.175 2.150 150.325 90000 0.013 0 0.013 ... ... 0
0 ... ... 146.175 2.150 148.325 92000 0.013 0 0.013 ... ... 0
0 ... ... 144.175 2.150 146.325 94000 0.013 0 0.013 ... ... 0
0 ... ... 142.175 2.150 144.325 96000 0.013 0 0.013 ... ... 0
0 ... ... 140.175 2.150 142.325 98000 0.013 0 0.013 ... ... 0
0 ... ... 138.175 2.150 140.325 100000 0.013 0 0.013 ... ... 0
0 ... ... 136.175 2.150 138.325 102000 0.013 0 0.013 ... ... 0
0 ... ... 134.175 2.150 136.325 104000 0.013 0 0.013 ... ... 0
0 ... ... 132.175 2.150 134.325 106000 0.013 0 0.013 ... ... 0
0 ... ... 130.175 2.150 132.325 108000 0.013 0 0.013 ... ... 350
0 ... ... 128.175 2.150 130.325 110000 0.013 0 0.013 ... ... 0
0 ... ... 126.175 2.150 128.325 112000 0.013 0 0.013 ... ... 0
0 ... ... 124.175 2.150 126.325 114000 0.013 0 0.013 ... ... 0
0 ... ... 122.175 2.150 124.325 116000 0.013 0 0.013 ... ... 0
0 ... ... 120.175 2.150 122.325 118000 0.013 0 0.013 ... ... 0
0 ... ... 118.175 2.150 120.325 120000 0.013 0 0.013 ... ... 0
0 ... ... 116.175 2.150 118.325 122000 0.013 0 0.013 ... ... 0
0 ... ... 114.175 2.150 116.325 124000 0.013 0 0.013 ... ... 0
0 ... ... 112.175 2.150 114.325 126000 0.013 0 0.013 ... ... 0
0 ... ... 110.175 2.150 112.325 128000 0.013 0 0.013 ... ... 0
0 ... ... 108.175 2.150 110.325 130000 0.013 0 0.013 ... ... 4
0 ... ... 106.175 2.150 108.325 132000 0.013 0 0.013 ... ... 8
0 ... ... 104.175 2.150 106.325 134000 0.013 0 0.013 ... ... 0
0 ... ... 102.175 2.150 104.325 136000 0.013 0 0.013 ... ... 20
0 ... ... 100.175 2.150 102.325 138000 0.013 0 0.013 ... ... 28
0 ... ... 98.175 2.150 100.325 140000 0.013 0 0.013 ... ... 338
0 ... ... 96.175 2.150 98.325 142000 0.013 0 0.013 ... ... 21
0 ... ... 94.175 2.150 96.325 144000 0.013 0 0.013 ... ... 30
0 ... ... 92.175 2.150 94.325 146000 0.013 0 0.013 ... ... 2
0 ... ... 90.175 2.150 92.325 148000 0.013 0 0.013 ... ... 31
0 ... ... 88.175 2.150 90.325 150000 0.013 0 0.013 ... ... 85
0 ... ... 86.175 2.150 88.325 152000 0.013 0 0.013 ... ... 13
0 ... ... 84.175 2.150 86.325 154000 0.013 0 0.013 ... ... 18
0 ... ... 82.175 2.150 84.325 156000 0.013 0 0.013 ... ... 133
0 ... ... 81.175 2.150 83.325 157000 0.013 0 0.013 ... ... 7
0 ... ... 80.175 2.150 82.325 158000 0.013 0 0.013 ... ... 234
0 ... ... 79.175 2.150 81.325 159000 0.013 0 0.013 ... ... 0
0 ... ... 78.175 2.150 80.325 160000 0.013 0 0.013 ... ... 100
0 ... ... 77.175 2.150 79.325 161000 0.013 0 0.013 ... ... 0
0 ... ... 76.175 2.150 78.325 162000 0.013 0 0.013 ... ... 125
0 ... ... 75.175 2.150 77.325 163000 0.013 0 0.013 ... ... 3
0 ... ... 74.175 2.150 76.325 164000 0.013 0 0.013 ... ... 358
0 ... ... 73.175 2.150 75.325 165000 0.013 0 0.013 ... ... 15
0 ... ... 72.175 2.150 74.325 166000 0.013 0 0.013 ... ... 17
0 ... ... 71.175 2.150 73.325 167000 0.013 0 0.013 ... ... 9
0 ... ... 70.175 2.150 72.325 168000 0.013 0 0.013 ... ... 383
0 ... ... 69.175 2.150 71.325 169000 0.013 0 0.013 ... ... 42
0 ... ... 68.175 2.150 70.325 170000 0.013 0 0.013 ... ... 815
0 ... ... 67.175 2.150 69.325 171000 0.013 0 0.013 ... ... 108
0 ... ... 66.175 2.150 68.325 172000 0.013 0 0.013 ... ... 188
0 ... ... 65.175 2.150 67.325 173000 0.013 0 0.013 ... ... 122
0 ... ... 64.175 2.150 66.325 174000 0.013 0 0.013 ... ... 374
0 ... ... 63.175 2.150 65.325 175000 0.013 0 0.013 ... ... 132
0 ... ... 62.175 2.150 64.325 176000 0.013 0 0.013 ... ... 314
0 ... ... 61.175 2.150 63.325 177000 0.013 0 0.013 ... ... 19
0 ... ... 60.175 2.150 62.325 178000 0.013 0 0.013 ... ... 174
0 ... ... 59.175 2.150 61.325 179000 0.013 0 0.013 ... ... 108
0 ... ... 58.175 2.150 60.325 180000 0.013 0 0.013 ... ... 2845
6 ... ... 57.175 2.150 59.325 181000 0.013 0 0.013 ... ... 77
2 ... ... 56.175 2.150 58.325 182000 0.013 0 0.013 ... ... 117
0 ... ... 55.175 2.150 57.325 183000 0.013 0 0.013 ... ... 79
8 ... ... 54.175 2.150 56.325 184000 0.013 0 0.013 ... ... 389
6 ... ... 53.175 2.150 55.325 185000 0.013 0 0.013 ... ... 301
7 ... ... 52.175 2.150 54.325 186000 0.013 0 0.013 ... ... 359
2 ... ... 51.175 2.150 53.325 187000 0.013 0 0.013 ... ... 47
0 ... ... 50.175 2.150 52.325 188000 0.013 0 0.013 ... ... 886
0 ... ... 49.175 2.150 51.325 189000 0.013 0 0.013 ... ... 336
0 ... ... 48.175 2.150 50.325 190000 0.013 0 0.013 ... ... 2402
2 ... ... 47.175 2.150 49.325 191000 0.013 0 0.013 ... ... 364
2 ... ... 46.175 2.150 48.325 192000 0.013 0 0.013 ... ... 421
5 ... ... 45.175 2.150 47.325 193000 0.013 0 0.013 ... ... 170
6 ... ... 44.175 2.150 46.325 194000 0.013 0 0.013 ... ... 888
2 ... ... 43.175 2.150 45.325 195000 0.013 0 0.013 ... ... 497
20 ... ... 42.175 2.150 44.325 196000 0.013 0 0.013 ... ... 1883
1 ... ... 41.175 2.150 43.325 197000 0.013 0 0.013 ... ... 171
9 ... ... 40.175 2.150 42.325 198000 0.013 0 0.013 ... ... 1038
0 ... ... 39.175 2.150 41.325 199000 0.013 -0.012 0.025 ... ... 416
253 ... ... 38.175 2.150 40.325 200000 0.013 -0.012 0.025 ... ... 3596
1 ... ... 37.175 2.150 39.325 201000 0.013 -0.012 0.025 ... ... 415
92 ... ... 36.175 2.150 38.325 202000 0.013 -0.012 0.025 ... ... 951
0 ... ... 35.200 2.125 37.325 203000 0.013 -0.012 0.025 ... ... 493
419 ... ... 34.200 2.125 36.325 204000 0.013 -0.012 0.025 ... ... 1561
184 ... ... 33.200 2.125 35.325 205000 0.013 -0.012 0.025 ... ... 875
478 34.500 34.500 32.200 2.125 34.325 206000 0.013 -0.012 0.025 0.025 0.025 1701
60 ... ... 31.200 2.125 33.325 207000 0.013 -0.012 0.025 ... ... 390
418 30.375 30.375 30.200 2.125 32.325 208000 0.013 -0.012 0.025 ... ... 2172
86 ... ... 29.200 2.125 31.325 209000 0.013 -0.012 0.025 ... ... 128
625 31.625 31.625 30.325 1.300 31.625 210000 0.025 0.012 0.013 0.025 0.025 3405
46 ... ... 27.200 2.125 29.325 211000 0.013 -0.037 0.050 ... ... 883
530 ... ... 26.200 2.125 28.325 212000 0.013 -0.037 0.050 ... ... 875
94 ... ... 25.200 2.125 27.325 213000 0.013 -0.037 0.050 ... ... 272
322 ... ... 24.200 2.125 26.325 214000 0.013 -0.037 0.050 ... ... 1876
207 24.450 24.450 23.200 2.125 25.325 215000 0.013 -0.037 0.050 0.025 0.025 1887
396 22.975 22.975 22.225 2.100 24.325 216000 0.013 -0.037 0.050 0.025 0.025 2545
214 23.500 23.500 21.225 2.100 23.325 217000 0.013 -0.037 0.050 0.025 0.025 848
557 21.550 21.550 20.225 2.100 22.325 218000 0.025 -0.025 0.050 0.025 0.025 1536
610 ... ... 19.225 2.125 21.350 219000 0.025 -0.025 0.050 0.050 0.025 935
1922 21.900 21 20.350 0.650 21 220000 0.025 0 0.025 0.025 0.025 3722
189 ... ... 17.225 2.125 19.350 221000 0.025 0 0.025 0.025 0.025 784
1610 15.750 15.750 16.225 2.125 18.350 222000 0.025 -0.025 0.050 0.025 0.025 1730
244 ... ... 15.225 2.125 17.350 223000 0.025 -0.025 0.050 ... ... 985
940 ... ... 14.225 2.150 16.375 224000 0.025 -0.025 0.050 0.025 0.025 3426
594 15 14.250 13.225 2.150 15.375 225000 0.050 -0.025 0.075 ... ... 2106
1068 ... ... 12.250 2.125 14.375 226000 0.050 -0.025 0.075 0.050 0.025 1645
294 12.500 12.500 11.250 2.125 13.375 227000 0.050 -0.025 0.075 0.050 0.050 686
1164 12.600 12.600 12.375 0.225 12.600 228000 0.050 0 0.050 0.050 0.050 2499
365 11.600 11.600 9.275 2.100 11.375 229000 0.050 0 0.050 0.050 0.050 937
3855 10.500 10.500 10.375 0.125 10.500 230000 0.075 0.025 0.050 0.075 0.075 3940
469 9.700 9.700 9.375 0.325 9.700 231000 0.050 -0.100 0.150 0.150 0.075 804
1357 8.650 8.650 8.400 0.250 8.650 232000 0.050 -0.025 0.075 0.050 0.050 1499
542 8.300 8.300 7.425 0.875 8.300 233000 0.100 -0.175 0.275 0.300 0.075 1139
2417 8 7.500 6.450 1.550 8 234000 0.050 -0.075 0.125 0.075 0.050 2744
1601 7 6.650 5.500 1.500 7 235000 0.100 -0.075 0.175 0.150 0.075 1314
2313 6.200 4.800 4.575 0.225 4.800 236000 0.150 -0.100 0.250 0.200 0.125 2418
574 4.200 3.750 3.725 0.475 4.200 237000 0.225 -0.175 0.400 0.450 0.225 467
2497 4.700 3.125 2.950 0.425 3.375 238000 0.525 -0.100 0.625 0.650 0.500 2682
974 1.950 0.850 1.100 1.150 2.250 239000 0.650 -0.275 0.925 0.650 0.650 936
2133 3 1.750 1.625 0.125 1.750 240000 0.825 -0.475 1.300 1.250 0.825 2205
544 1.450 1.125 1.125 0 1.125 241000 1.225 -0.575 1.800 1.300 0.800 352
1660 1.250 0.625 0.750 -0.125 0.625 242000 1.750 -0.675 2.425 2.100 1.475 993
604 1.050 0.425 0.500 0.050 0.550 243000 2.500 -0.675 3.175 2.850 2.500 121
1292 0.775 0.300 0.325 -0.025 0.300 244000 4 -1.975 5.975 6.275 6.275 261
1028 0.350 0.225 0.225 0.050 0.275 245000 4.900 -2.025 6.925 ... ... 367
1131 0.300 0.150 0.150 0 0.150 246000 5.275 -0.550 5.825 5.275 5.275 522
353 0.250 0.075 0.100 0.100 0.200 247000 6.225 -0.550 6.775 6.225 6.225 25
1446 0.150 0.075 0.075 0.075 0.150 248000 7.750 -2.125 9.875 ... ... 893
201 ... ... 0.050 0.025 0.075 249000 8.725 -2.150 10.875 ... ... 39
1976 0.050 0.050 0.050 0 0.050 250000 8.175 -1.550 9.725 8.175 8.175 251
104 ... ... 0.025 0 0.025 251000 10.700 -2.150 12.850 ... ... 6
460 0.050 0.050 0.025 0.025 0.050 252000 11.700 -2.150 13.850 ... ... 109
95 ... ... 0.025 0 0.025 253000 12.700 -2.150 14.850 ... ... 22
698 0.050 0.050 0.025 0.025 0.050 254000 13.675 -2.150 15.825 ... ... 8
663 ... ... 0.013 0 0.013 255000 14.675 -2.150 16.825 ... ... 48
949 ... ... 0.013 0 0.013 256000 15.675 -2.150 17.825 ... ... 12
196 ... ... 0.013 0 0.013 257000 16.675 -2.150 18.825 ... ... 10
1197 ... ... 0.013 0 0.013 258000 17.675 -2.150 19.825 ... ... 40
191 ... ... 0.013 0 0.013 259000 18.675 -2.150 20.825 ... ... 0
2995 ... ... 0.013 0 0.013 260000 19.675 -2.150 21.825 ... ... 17
73 ... ... 0.013 0 0.013 261000 20.675 -2.150 22.825 ... ... 0
404 ... ... 0.013 0 0.013 262000 21.675 -2.150 23.825 ... ... 23
53 ... ... 0.013 0 0.013 263000 22.675 -2.150 24.825 ... ... 0
646 ... ... 0.013 0 0.013 264000 23.675 -2.150 25.825 ... ... 6
164 ... ... 0.013 0 0.013 265000 24.675 -2.150 26.825 ... ... 1
445 ... ... 0.013 0 0.013 266000 25.675 -2.150 27.825 ... ... 1
127 ... ... 0.013 0 0.013 267000 26.675 -2.150 28.825 ... ... 0
222 ... ... 0.013 0 0.013 268000 27.675 -2.150 29.825 ... ... 0
50 ... ... 0.013 0 0.013 269000 28.675 -2.150 30.825 ... ... 0
748 ... ... 0.013 0 0.013 270000 29.675 -2.150 31.825 ... ... 0
55 ... ... 0.013 0 0.013 271000 30.675 -2.150 32.825 ... ... 0
304 ... ... 0.013 0 0.013 272000 31.675 -2.150 33.825 ... ... 1
21 ... ... 0.013 0 0.013 273000 32.675 -2.150 34.825 ... ... 0
189 ... ... 0.013 0 0.013 274000 33.675 -2.150 35.825 ... ... 0
34 ... ... 0.013 0 0.013 275000 34.675 -2.150 36.825 ... ... 0
322 ... ... 0.013 0 0.013 276000 35.675 -2.150 37.825 ... ... 0
29 ... ... 0.013 0 0.013 277000 36.675 -2.150 38.825 ... ... 0
187 ... ... 0.013 0 0.013 278000 37.675 -2.150 39.825 ... ... 0
25 ... ... 0.013 0 0.013 279000 38.675 -2.150 40.825 ... ... 0
157 ... ... 0.013 0 0.013 280000 39.675 -2.150 41.825 ... ... 0
20 ... ... 0.013 0 0.013 281000 40.675 -2.150 42.825 ... ... 0
107 ... ... 0.013 0 0.013 282000 41.675 -2.150 43.825 ... ... 0
3 ... ... 0.013 0 0.013 283000 42.675 -2.150 44.825 ... ... 0
200 ... ... 0.013 0 0.013 284000 43.675 -2.150 45.825 ... ... 0
0 ... ... 0.013 0 0.013 285000 44.675 -2.150 46.825 ... ... 0
82 ... ... 0.013 0 0.013 286000 45.675 -2.150 47.825 ... ... 0
10 ... ... 0.013 0 0.013 287000 46.675 -2.150 48.825 ... ... 0
41 ... ... 0.013 0 0.013 288000 47.675 -2.150 49.825 ... ... 0
0 ... ... 0.013 0 0.013 289000 48.675 -2.150 50.825 ... ... 0
44 ... ... 0.013 0 0.013 290000 49.675 -2.150 51.825 ... ... 0
11 ... ... 0.013 0 0.013 291000 50.675 -2.150 52.825 ... ... 0
615 ... ... 0.013 0 0.013 292000 51.675 -2.150 53.825 ... ... 0
4 ... ... 0.013 0 0.013 293000 52.675 -2.150 54.825 ... ... 0
0 ... ... 0.013 0 0.013 294000 53.675 -2.150 55.825 ... ... 0
10 ... ... 0.013 0 0.013 295000 54.675 -2.150 56.825 ... ... 0
43 ... ... 0.013 0 0.013 296000 55.675 -2.150 57.825 ... ... 0
0 ... ... 0.013 0 0.013 297000 56.675 -2.150 58.825 ... ... 0
6 ... ... 0.013 0 0.013 298000 57.675 -2.150 59.825 ... ... 0
110 ... ... 0.013 0 0.013 299000 58.675 -2.150 60.825 ... ... 0
311 ... ... 0.013 0 0.013 300000 59.675 -2.150 61.825 ... ... 0
0 ... ... 0.013 0 0.013 301000 60.675 -2.150 62.825 ... ... 0
14 ... ... 0.013 0 0.013 302000 61.675 -2.150 63.825 ... ... 0
2 ... ... 0.013 0 0.013 303000 62.675 -2.150 64.825 ... ... 0
10 ... ... 0.013 0 0.013 304000 63.675 -2.150 65.825 ... ... 0
0 ... ... 0.013 0 0.013 305000 64.675 -2.150 66.825 ... ... 0
10 ... ... 0.013 0 0.013 306000 65.675 -2.150 67.825 ... ... 0
0 ... ... 0.013 0 0.013 307000 66.675 -2.150 68.825 ... ... 0
6 ... ... 0.013 0 0.013 308000 67.675 -2.150 69.825 ... ... 0
0 ... ... 0.013 0 0.013 309000 68.675 -2.150 70.825 ... ... 0
0 ... ... 0.013 0 0.013 310000 69.675 -2.150 71.825 ... ... 0
0 ... ... 0.013 0 0.013 311000 70.675 -2.150 72.825 ... ... 0
140 ... ... 0.013 0 0.013 312000 71.675 -2.150 73.825 ... ... 0
0 ... ... 0.013 0 0.013 314000 73.675 -2.150 75.825 ... ... 0
0 ... ... 0.013 0 0.013 316000 75.675 -2.150 77.825 ... ... 0
0 ... ... 0.013 0 0.013 318000 77.675 -2.150 79.825 ... ... 0
10 ... ... 0.013 0 0.013 320000 79.675 -2.150 81.825 ... ... 0
269 ... ... 0.013 0 0.013 322000 81.675 -2.150 83.825 ... ... 0
0 ... ... 0.013 0 0.013 324000 83.675 -2.150 85.825 ... ... 0
4 ... ... 0.013 0 0.013 326000 85.675 -2.150 87.825 ... ... 0
81 ... ... 0.013 0 0.013 328000 87.675 -2.150 89.825 ... ... 0
0 ... ... 0.013 0 0.013 330000 89.675 -2.150 91.825 ... ... 0
0 ... ... 0.013 0 0.013 332000 91.675 -2.150 93.825 ... ... 0
0 ... ... 0.013 0 0.013 334000 93.675 -2.150 95.825 ... ... 0
65 ... ... 0.013 0 0.013 336000 95.675 -2.150 97.825 ... ... 0
0 ... ... 0.013 0 0.013 338000 97.675 -2.150 99.825 ... ... 0
84 ... ... 0.013 0 0.013 340000 99.675 -2.150 101.825 ... ... 0
0 ... ... 0.013 0 0.013 342000 101.675 -2.150 103.825 ... ... 0
62 ... ... 0.013 0 0.013 344000 103.675 -2.150 105.825 ... ... 0
0 ... ... 0.013 0 0.013 346000 105.675 -2.150 107.825 ... ... 0
0 ... ... 0.013 0 0.013 348000 107.675 -2.150 109.825 ... ... 0
0 ... ... 0.013 0 0.013 350000 109.675 -2.150 111.825 ... ... 0
0 ... ... 0.013 0 0.013 352000 111.675 -2.150 113.825 ... ... 0
113 ... ... 0.013 0 0.013 354000 113.675 -2.150 115.825 ... ... 0
0 ... ... 0.013 0 0.013 356000 115.675 -2.150 117.825 ... ... 0
84 ... ... 0.013 0 0.013 358000 117.675 -2.150 119.825 ... ... 0
0 ... ... 0.013 0 0.013 360000 119.675 -2.150 121.825 ... ... 0
0 ... ... 0.013 0 0.013 362000 121.675 -2.150 123.825 ... ... 0
0 ... ... 0.013 0 0.013 364000 123.675 -2.150 125.825 ... ... 0
0 ... ... 0.013 0 0.013 366000 125.675 -2.150 127.825 ... ... 0
0 ... ... 0.013 0 0.013 368000 127.675 -2.150 129.825 ... ... 0
0 ... ... 0.013 0 0.013 370000 129.675 -2.150 131.825 ... ... 0
0 ... ... 0.013 0 0.013 372000 131.675 -2.150 133.825 ... ... 0
0 ... ... 0.013 0 0.013 374000 133.675 -2.150 135.825 ... ... 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.