DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.175
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 ... ... 147.850 2.325 150.175 88000 0.013 0 0.013 ... ... 0
0 ... ... 145.850 2.325 148.175 90000 0.013 0 0.013 ... ... 0
0 ... ... 143.850 2.325 146.175 92000 0.013 0 0.013 ... ... 0
0 ... ... 141.850 2.325 144.175 94000 0.013 0 0.013 ... ... 0
0 ... ... 139.850 2.325 142.175 96000 0.013 0 0.013 ... ... 0
0 ... ... 137.850 2.325 140.175 98000 0.013 0 0.013 ... ... 0
0 ... ... 135.850 2.325 138.175 100000 0.013 0 0.013 ... ... 0
0 ... ... 133.850 2.325 136.175 102000 0.013 0 0.013 ... ... 0
0 ... ... 131.850 2.325 134.175 104000 0.013 0 0.013 ... ... 0
0 ... ... 129.850 2.325 132.175 106000 0.013 0 0.013 ... ... 0
0 ... ... 127.850 2.325 130.175 108000 0.013 0 0.013 ... ... 350
0 ... ... 125.850 2.325 128.175 110000 0.013 0 0.013 ... ... 0
0 ... ... 123.850 2.325 126.175 112000 0.013 0 0.013 ... ... 0
0 ... ... 121.850 2.325 124.175 114000 0.013 0 0.013 ... ... 0
0 ... ... 119.850 2.325 122.175 116000 0.013 0 0.013 ... ... 0
0 ... ... 117.850 2.325 120.175 118000 0.013 0 0.013 ... ... 0
0 ... ... 115.850 2.325 118.175 120000 0.013 0 0.013 ... ... 0
0 ... ... 113.850 2.325 116.175 122000 0.013 0 0.013 ... ... 0
0 ... ... 111.850 2.325 114.175 124000 0.013 0 0.013 ... ... 0
0 ... ... 109.850 2.325 112.175 126000 0.013 0 0.013 ... ... 0
0 ... ... 107.850 2.325 110.175 128000 0.013 0 0.013 ... ... 0
0 ... ... 105.850 2.325 108.175 130000 0.013 0 0.013 ... ... 4
0 ... ... 103.850 2.325 106.175 132000 0.013 0 0.013 ... ... 8
0 ... ... 101.850 2.325 104.175 134000 0.013 0 0.013 ... ... 0
0 ... ... 99.850 2.325 102.175 136000 0.013 0 0.013 ... ... 20
0 ... ... 97.850 2.325 100.175 138000 0.013 0 0.013 ... ... 28
0 ... ... 95.850 2.325 98.175 140000 0.013 0 0.013 ... ... 338
0 ... ... 93.850 2.325 96.175 142000 0.013 0 0.013 ... ... 21
0 ... ... 91.850 2.325 94.175 144000 0.013 0 0.013 ... ... 30
0 ... ... 89.850 2.325 92.175 146000 0.013 0 0.013 ... ... 2
0 ... ... 87.850 2.325 90.175 148000 0.013 0 0.013 ... ... 31
0 ... ... 85.850 2.325 88.175 150000 0.013 0 0.013 ... ... 85
0 ... ... 83.850 2.325 86.175 152000 0.013 0 0.013 ... ... 13
0 ... ... 81.850 2.325 84.175 154000 0.013 0 0.013 ... ... 18
0 ... ... 79.850 2.325 82.175 156000 0.013 0 0.013 ... ... 133
0 ... ... 78.850 2.325 81.175 157000 0.013 0 0.013 ... ... 7
0 ... ... 77.850 2.325 80.175 158000 0.013 0 0.013 ... ... 234
0 ... ... 76.850 2.325 79.175 159000 0.013 0 0.013 ... ... 0
0 ... ... 75.850 2.325 78.175 160000 0.013 0 0.013 ... ... 100
0 ... ... 74.850 2.325 77.175 161000 0.013 0 0.013 ... ... 0
0 ... ... 73.850 2.325 76.175 162000 0.013 0 0.013 ... ... 125
0 ... ... 72.850 2.325 75.175 163000 0.013 0 0.013 ... ... 3
0 ... ... 71.850 2.325 74.175 164000 0.013 0 0.013 ... ... 358
0 ... ... 70.850 2.325 73.175 165000 0.013 0 0.013 ... ... 15
0 ... ... 69.850 2.325 72.175 166000 0.013 0 0.013 ... ... 17
0 ... ... 68.850 2.325 71.175 167000 0.013 0 0.013 ... ... 9
0 ... ... 67.850 2.325 70.175 168000 0.013 0 0.013 ... ... 383
0 ... ... 66.850 2.325 69.175 169000 0.013 0 0.013 ... ... 42
0 ... ... 65.850 2.325 68.175 170000 0.013 0 0.013 ... ... 815
0 ... ... 64.850 2.325 67.175 171000 0.013 0 0.013 ... ... 108
0 ... ... 63.850 2.325 66.175 172000 0.013 0 0.013 ... ... 188
0 ... ... 62.850 2.325 65.175 173000 0.013 0 0.013 ... ... 122
0 ... ... 61.850 2.325 64.175 174000 0.013 0 0.013 ... ... 374
0 ... ... 60.850 2.325 63.175 175000 0.013 0 0.013 ... ... 132
0 ... ... 59.850 2.325 62.175 176000 0.013 0 0.013 ... ... 314
0 ... ... 58.850 2.325 61.175 177000 0.013 0 0.013 ... ... 19
0 ... ... 57.850 2.325 60.175 178000 0.013 0 0.013 ... ... 174
0 ... ... 56.850 2.325 59.175 179000 0.013 0 0.013 ... ... 108
0 ... ... 55.850 2.325 58.175 180000 0.013 0 0.013 ... ... 2845
6 ... ... 54.850 2.325 57.175 181000 0.013 0 0.013 ... ... 77
2 ... ... 53.850 2.325 56.175 182000 0.013 0 0.013 ... ... 117
0 ... ... 52.850 2.325 55.175 183000 0.013 0 0.013 ... ... 79
8 ... ... 51.850 2.325 54.175 184000 0.013 -0.012 0.025 ... ... 389
6 ... ... 50.850 2.325 53.175 185000 0.013 -0.012 0.025 ... ... 301
7 ... ... 49.850 2.325 52.175 186000 0.013 -0.012 0.025 ... ... 359
2 ... ... 48.850 2.325 51.175 187000 0.013 -0.012 0.025 ... ... 47
0 ... ... 47.850 2.325 50.175 188000 0.013 -0.012 0.025 ... ... 886
0 ... ... 46.850 2.325 49.175 189000 0.013 -0.012 0.025 ... ... 336
0 ... ... 45.850 2.325 48.175 190000 0.013 -0.012 0.025 ... ... 2402
2 ... ... 44.850 2.325 47.175 191000 0.013 -0.012 0.025 ... ... 364
2 ... ... 43.850 2.325 46.175 192000 0.013 -0.012 0.025 ... ... 421
5 ... ... 42.850 2.325 45.175 193000 0.013 -0.012 0.025 ... ... 170
6 ... ... 41.875 2.300 44.175 194000 0.013 -0.012 0.025 ... ... 888
2 ... ... 40.875 2.300 43.175 195000 0.013 -0.012 0.025 ... ... 497
20 ... ... 39.875 2.300 42.175 196000 0.013 -0.012 0.025 ... ... 1883
1 ... ... 38.875 2.300 41.175 197000 0.013 -0.012 0.025 ... ... 171
14 ... ... 37.875 2.300 40.175 198000 0.013 -0.012 0.025 ... ... 1038
0 ... ... 36.875 2.300 39.175 199000 0.025 -0.025 0.050 ... ... 416
276 ... ... 35.875 2.300 38.175 200000 0.025 -0.025 0.050 ... ... 3596
1 ... ... 34.875 2.300 37.175 201000 0.025 -0.025 0.050 ... ... 415
94 ... ... 33.875 2.300 36.175 202000 0.025 -0.025 0.050 ... ... 951
0 ... ... 32.875 2.325 35.200 203000 0.025 -0.025 0.050 ... ... 493
419 ... ... 31.900 2.300 34.200 204000 0.025 -0.025 0.050 ... ... 1563
184 ... ... 30.900 2.300 33.200 205000 0.025 -0.025 0.050 0.025 0.025 875
478 ... ... 29.900 2.300 32.200 206000 0.025 -0.025 0.050 0.050 0.025 1708
60 ... ... 28.900 2.300 31.200 207000 0.025 -0.025 0.050 ... ... 390
418 31.250 31.250 27.900 2.300 30.200 208000 0.025 -0.025 0.050 0.050 0.025 2172
86 ... ... 26.900 2.300 29.200 209000 0.025 -0.050 0.075 ... ... 128
629 ... ... 25.900 2.300 28.200 210000 0.025 -0.050 0.075 0.025 0.025 3405
46 ... ... 24.900 2.300 27.200 211000 0.050 -0.025 0.075 ... ... 888
530 ... ... 23.900 2.300 26.200 212000 0.050 -0.025 0.075 0.025 0.025 875
94 ... ... 22.925 2.275 25.200 213000 0.050 -0.025 0.075 ... ... 272
324 ... ... 21.925 2.275 24.200 214000 0.050 -0.025 0.075 ... ... 1876
207 24.100 23.600 20.925 2.275 23.200 215000 0.050 -0.025 0.075 0.050 0.050 1887
396 22.300 22.300 19.925 2.300 22.225 216000 0.050 -0.050 0.100 0.050 0.050 2545
219 ... ... 18.925 2.300 21.225 217000 0.050 -0.050 0.100 ... ... 910
579 ... ... 17.950 2.275 20.225 218000 0.050 -0.050 0.100 ... ... 1571
610 ... ... 16.950 2.275 19.225 219000 0.050 -0.050 0.100 ... ... 930
1926 18.750 18.250 15.950 2.275 18.225 220000 0.050 -0.050 0.100 0.050 0.050 3743
189 17.775 17.775 14.950 2.275 17.225 221000 0.050 -0.075 0.125 ... ... 789
1610 ... ... 13.975 2.250 16.225 222000 0.050 -0.075 0.125 0.100 0.100 1730
244 16.100 16.100 12.975 2.250 15.225 223000 0.050 -0.100 0.150 ... ... 985
941 ... ... 12 2.225 14.225 224000 0.050 -0.100 0.150 ... ... 3467
595 ... ... 11.025 2.200 13.225 225000 0.075 -0.100 0.175 0.075 0.075 2107
1068 12.900 12.900 10.050 2.200 12.250 226000 0.075 -0.125 0.200 0.100 0.100 1661
294 ... ... 9.075 2.175 11.250 227000 0.075 -0.175 0.250 0.125 0.075 987
1169 10.950 10.425 8.125 2.125 10.250 228000 0.075 -0.225 0.300 0.175 0.075 2499
387 ... ... 7.200 2.075 9.275 229000 0.100 -0.250 0.350 0.125 0.075 918
3869 9.200 9.100 6.300 1.975 8.275 230000 0.125 -0.350 0.475 0.175 0.075 3943
469 ... ... 5.450 1.875 7.325 231000 0.150 -0.450 0.600 0.275 0.175 781
1386 7.300 6.400 4.625 1.750 6.375 232000 0.200 -0.575 0.775 0.250 0.200 1464
554 ... ... 3.850 1.600 5.450 233000 0.275 -0.725 1 0.275 0.275 1213
2619 5.400 5.075 3.125 1.425 4.550 234000 0.375 -0.900 1.275 0.625 0.300 2829
1605 4.500 3.900 2.450 1.250 3.700 235000 0.525 -1.075 1.600 0.950 0.425 1275
2376 3.600 2.850 1.850 1.075 2.925 236000 0.750 -1.250 2 1.300 0.725 2691
589 3 2.075 1.375 0.825 2.200 237000 1.025 -1.500 2.525 1.225 0.975 517
2513 2.300 1.600 1 0.600 1.600 238000 1.425 -1.725 3.150 2.025 1.150 2654
1052 1.775 1.275 0.725 0.375 1.100 239000 1.925 -1.925 3.850 2.150 1.575 757
2967 1.325 0.775 0.500 0.225 0.725 240000 2.550 -2.100 4.650 2.725 2.225 2184
580 0.750 0.525 0.375 0.100 0.475 241000 3.300 -2.200 5.500 3.850 3.850 136
1722 0.625 0.400 0.275 0.025 0.300 242000 4.125 -2.275 6.400 ... ... 1004
592 0.200 0.200 0.200 0 0.200 243000 5.025 -2.325 7.350 ... ... 121
1342 0.275 0.200 0.150 0 0.150 244000 5.975 -2.325 8.300 ... ... 265
1028 0.225 0.200 0.125 -0.025 0.100 245000 6.925 -2.325 9.250 6.925 6.925 367
1101 0.100 0.075 0.100 -0.025 0.075 246000 7.900 -2.325 10.225 ... ... 522
353 0.075 0.075 0.075 0 0.075 247000 8.875 -2.350 11.225 ... ... 25
1451 0.100 0.075 0.050 0 0.050 248000 9.875 -2.325 12.200 ... ... 893
201 ... ... 0.025 0.025 0.050 249000 10.875 -2.300 13.175 ... ... 39
2018 0.075 0.075 0.025 0.025 0.050 250000 11.850 -2.325 14.175 ... ... 251
104 ... ... 0.025 0 0.025 251000 12.850 -2.325 15.175 ... ... 6
460 ... ... 0.025 0 0.025 252000 13.850 -2.325 16.175 ... ... 109
95 ... ... 0.025 0 0.025 253000 14.850 -2.300 17.150 ... ... 22
698 ... ... 0.025 0 0.025 254000 15.825 -2.325 18.150 ... ... 8
663 ... ... 0.013 0 0.013 255000 16.825 -2.325 19.150 ... ... 48
949 ... ... 0.013 0 0.013 256000 17.825 -2.325 20.150 ... ... 12
196 ... ... 0.013 0 0.013 257000 18.825 -2.325 21.150 ... ... 10
1197 0.050 0.050 0.013 0 0.013 258000 19.825 -2.325 22.150 ... ... 40
191 ... ... 0.013 0 0.013 259000 20.825 -2.325 23.150 ... ... 0
2995 ... ... 0.013 0 0.013 260000 21.825 -2.325 24.150 ... ... 17
73 ... ... 0.013 0 0.013 261000 22.825 -2.325 25.150 ... ... 0
404 ... ... 0.013 0 0.013 262000 23.825 -2.325 26.150 ... ... 23
53 ... ... 0.013 0 0.013 263000 24.825 -2.325 27.150 ... ... 0
646 ... ... 0.013 0 0.013 264000 25.825 -2.325 28.150 ... ... 6
164 ... ... 0.013 0 0.013 265000 26.825 -2.325 29.150 ... ... 1
445 ... ... 0.013 0 0.013 266000 27.825 -2.325 30.150 ... ... 1
127 ... ... 0.013 0 0.013 267000 28.825 -2.325 31.150 ... ... 0
222 ... ... 0.013 0 0.013 268000 29.825 -2.325 32.150 ... ... 0
50 ... ... 0.013 0 0.013 269000 30.825 -2.325 33.150 ... ... 0
748 ... ... 0.013 0 0.013 270000 31.825 -2.325 34.150 ... ... 0
55 ... ... 0.013 0 0.013 271000 32.825 -2.325 35.150 ... ... 0
304 ... ... 0.013 0 0.013 272000 33.825 -2.325 36.150 ... ... 1
21 ... ... 0.013 0 0.013 273000 34.825 -2.325 37.150 ... ... 0
189 ... ... 0.013 0 0.013 274000 35.825 -2.325 38.150 ... ... 0
34 ... ... 0.013 0 0.013 275000 36.825 -2.325 39.150 ... ... 0
322 ... ... 0.013 0 0.013 276000 37.825 -2.325 40.150 ... ... 0
29 ... ... 0.013 0 0.013 277000 38.825 -2.325 41.150 ... ... 0
187 ... ... 0.013 0 0.013 278000 39.825 -2.325 42.150 ... ... 0
25 ... ... 0.013 0 0.013 279000 40.825 -2.325 43.150 ... ... 0
157 ... ... 0.013 0 0.013 280000 41.825 -2.325 44.150 ... ... 0
20 ... ... 0.013 0 0.013 281000 42.825 -2.325 45.150 ... ... 0
107 ... ... 0.013 0 0.013 282000 43.825 -2.325 46.150 ... ... 0
3 ... ... 0.013 0 0.013 283000 44.825 -2.325 47.150 ... ... 0
200 ... ... 0.013 0 0.013 284000 45.825 -2.325 48.150 ... ... 0
0 ... ... 0.013 0 0.013 285000 46.825 -2.325 49.150 ... ... 0
82 ... ... 0.013 0 0.013 286000 47.825 -2.325 50.150 ... ... 0
10 ... ... 0.013 0 0.013 287000 48.825 -2.325 51.150 ... ... 0
41 ... ... 0.013 0 0.013 288000 49.825 -2.325 52.150 ... ... 0
0 ... ... 0.013 0 0.013 289000 50.825 -2.325 53.150 ... ... 0
44 ... ... 0.013 0 0.013 290000 51.825 -2.325 54.150 ... ... 0
11 ... ... 0.013 0 0.013 291000 52.825 -2.325 55.150 ... ... 0
615 ... ... 0.013 0 0.013 292000 53.825 -2.325 56.150 ... ... 0
4 ... ... 0.013 0 0.013 293000 54.825 -2.325 57.150 ... ... 0
0 ... ... 0.013 0 0.013 294000 55.825 -2.325 58.150 ... ... 0
10 ... ... 0.013 0 0.013 295000 56.825 -2.325 59.150 ... ... 0
43 ... ... 0.013 0 0.013 296000 57.825 -2.325 60.150 ... ... 0
0 ... ... 0.013 0 0.013 297000 58.825 -2.325 61.150 ... ... 0
6 ... ... 0.013 0 0.013 298000 59.825 -2.325 62.150 ... ... 0
110 ... ... 0.013 0 0.013 299000 60.825 -2.325 63.150 ... ... 0
311 ... ... 0.013 0 0.013 300000 61.825 -2.325 64.150 ... ... 0
0 ... ... 0.013 0 0.013 301000 62.825 -2.325 65.150 ... ... 0
14 ... ... 0.013 0 0.013 302000 63.825 -2.325 66.150 ... ... 0
2 ... ... 0.013 0 0.013 303000 64.825 -2.325 67.150 ... ... 0
10 ... ... 0.013 0 0.013 304000 65.825 -2.325 68.150 ... ... 0
0 ... ... 0.013 0 0.013 305000 66.825 -2.325 69.150 ... ... 0
10 ... ... 0.013 0 0.013 306000 67.825 -2.325 70.150 ... ... 0
0 ... ... 0.013 0 0.013 307000 68.825 -2.325 71.150 ... ... 0
6 ... ... 0.013 0 0.013 308000 69.825 -2.325 72.150 ... ... 0
0 ... ... 0.013 0 0.013 309000 70.825 -2.325 73.150 ... ... 0
0 ... ... 0.013 0 0.013 310000 71.825 -2.325 74.150 ... ... 0
0 ... ... 0.013 0 0.013 311000 72.825 -2.325 75.150 ... ... 0
140 ... ... 0.013 0 0.013 312000 73.825 -2.325 76.150 ... ... 0
0 ... ... 0.013 0 0.013 314000 75.825 -2.325 78.150 ... ... 0
0 ... ... 0.013 0 0.013 316000 77.825 -2.325 80.150 ... ... 0
0 ... ... 0.013 0 0.013 318000 79.825 -2.325 82.150 ... ... 0
10 ... ... 0.013 0 0.013 320000 81.825 -2.325 84.150 ... ... 0
269 ... ... 0.013 0 0.013 322000 83.825 -2.325 86.150 ... ... 0
0 ... ... 0.013 0 0.013 324000 85.825 -2.325 88.150 ... ... 0
4 ... ... 0.013 0 0.013 326000 87.825 -2.325 90.150 ... ... 0
81 ... ... 0.013 0 0.013 328000 89.825 -2.325 92.150 ... ... 0
0 ... ... 0.013 0 0.013 330000 91.825 -2.325 94.150 ... ... 0
0 ... ... 0.013 0 0.013 332000 93.825 -2.325 96.150 ... ... 0
0 ... ... 0.013 0 0.013 334000 95.825 -2.325 98.150 ... ... 0
65 ... ... 0.013 0 0.013 336000 97.825 -2.325 100.150 ... ... 0
0 ... ... 0.013 0 0.013 338000 99.825 -2.325 102.150 ... ... 0
84 ... ... 0.013 0 0.013 340000 101.825 -2.325 104.150 ... ... 0
0 ... ... 0.013 0 0.013 342000 103.825 -2.325 106.150 ... ... 0
62 ... ... 0.013 0 0.013 344000 105.825 -2.325 108.150 ... ... 0
0 ... ... 0.013 0 0.013 346000 107.825 -2.325 110.150 ... ... 0
0 ... ... 0.013 0 0.013 348000 109.825 -2.325 112.150 ... ... 0
0 ... ... 0.013 0 0.013 350000 111.825 -2.325 114.150 ... ... 0
0 ... ... 0.013 0 0.013 352000 113.825 -2.325 116.150 ... ... 0
113 ... ... 0.013 0 0.013 354000 115.825 -2.325 118.150 ... ... 0
0 ... ... 0.013 0 0.013 356000 117.825 -2.325 120.150 ... ... 0
84 ... ... 0.013 0 0.013 358000 119.825 -2.325 122.150 ... ... 0
0 ... ... 0.013 0 0.013 360000 121.825 -2.325 124.150 ... ... 0
0 ... ... 0.013 0 0.013 362000 123.825 -2.325 126.150 ... ... 0
0 ... ... 0.013 0 0.013 364000 125.825 -2.325 128.150 ... ... 0
0 ... ... 0.013 0 0.013 366000 127.825 -2.325 130.150 ... ... 0
0 ... ... 0.013 0 0.013 368000 129.825 -2.325 132.150 ... ... 0
0 ... ... 0.013 0 0.013 370000 131.825 -2.325 134.150 ... ... 0
0 ... ... 0.013 0 0.013 372000 133.825 -2.325 136.150 ... ... 0
0 ... ... 0.013 0 0.013 374000 135.825 -2.325 138.150 ... ... 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.