DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.925
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 ... ... 130.825 2.100 132.925 104000 0.013 0 0.013 ... ... 0
0 ... ... 128.825 2.100 130.925 106000 0.013 0 0.013 ... ... 0
0 ... ... 126.825 2.100 128.925 108000 0.013 0 0.013 ... ... 0
0 ... ... 124.825 2.100 126.925 110000 0.013 0 0.013 ... ... 0
0 ... ... 122.825 2.100 124.925 112000 0.013 0 0.013 ... ... 0
0 ... ... 120.825 2.100 122.925 114000 0.013 0 0.013 ... ... 0
0 ... ... 118.825 2.100 120.925 116000 0.013 0 0.013 ... ... 0
0 ... ... 116.825 2.100 118.925 118000 0.013 0 0.013 ... ... 0
0 ... ... 114.825 2.100 116.925 120000 0.013 0 0.013 ... ... 0
0 ... ... 112.825 2.100 114.925 122000 0.013 0 0.013 ... ... 0
0 ... ... 110.825 2.100 112.925 124000 0.013 0 0.013 ... ... 0
0 ... ... 108.825 2.100 110.925 126000 0.013 0 0.013 ... ... 0
0 ... ... 106.825 2.100 108.925 128000 0.013 0 0.013 ... ... 0
0 ... ... 104.825 2.100 106.925 130000 0.013 0 0.013 ... ... 0
0 ... ... 102.825 2.100 104.925 132000 0.013 0 0.013 ... ... 0
0 ... ... 100.825 2.100 102.925 134000 0.013 0 0.013 ... ... 0
0 ... ... 98.825 2.100 100.925 136000 0.013 0 0.013 ... ... 0
0 ... ... 96.825 2.100 98.925 138000 0.013 0 0.013 ... ... 0
0 ... ... 94.825 2.100 96.925 140000 0.013 0 0.013 ... ... 5
0 ... ... 92.825 2.100 94.925 142000 0.013 0 0.013 ... ... 0
0 ... ... 90.825 2.100 92.925 144000 0.013 0 0.013 ... ... 0
0 ... ... 88.825 2.100 90.925 146000 0.013 0 0.013 ... ... 1
0 ... ... 86.825 2.100 88.925 148000 0.013 0 0.013 ... ... 0
0 ... ... 84.825 2.100 86.925 150000 0.013 0 0.013 ... ... 0
0 ... ... 82.825 2.100 84.925 152000 0.013 0 0.013 ... ... 0
0 ... ... 80.825 2.100 82.925 154000 0.013 0 0.013 ... ... 0
0 ... ... 78.825 2.100 80.925 156000 0.013 0 0.013 ... ... 1
0 ... ... 77.825 2.100 79.925 157000 0.013 0 0.013 ... ... 0
0 ... ... 76.825 2.100 78.925 158000 0.013 0 0.013 ... ... 0
0 ... ... 75.825 2.100 77.925 159000 0.013 0 0.013 ... ... 0
0 ... ... 74.825 2.100 76.925 160000 0.013 0 0.013 ... ... 2
0 ... ... 73.825 2.100 75.925 161000 0.025 0.012 0.013 ... ... 1
0 ... ... 72.825 2.100 74.925 162000 0.025 0.012 0.013 ... ... 4
0 ... ... 71.825 2.100 73.925 163000 0.025 0 0.025 ... ... 2
0 ... ... 70.825 2.100 72.925 164000 0.025 0 0.025 ... ... 2
0 ... ... 69.825 2.100 71.925 165000 0.025 0 0.025 ... ... 35
0 ... ... 68.825 2.100 70.925 166000 0.025 0 0.025 ... ... 3
0 ... ... 67.825 2.100 69.925 167000 0.025 0 0.025 ... ... 1
0 ... ... 66.825 2.100 68.925 168000 0.025 0 0.025 0.025 0.025 1
0 ... ... 65.825 2.100 67.925 169000 0.025 0 0.025 ... ... 1
0 ... ... 64.825 2.100 66.925 170000 0.025 0 0.025 ... ... 2
0 ... ... 63.825 2.100 65.925 171000 0.025 0 0.025 ... ... 2
0 ... ... 62.825 2.100 64.925 172000 0.050 0.025 0.025 ... ... 2
0 ... ... 61.825 2.100 63.925 173000 0.050 0.025 0.025 ... ... 16
0 ... ... 60.825 2.100 62.925 174000 0.050 0.025 0.025 ... ... 0
0 ... ... 59.825 2.100 61.925 175000 0.050 0.025 0.025 ... ... 2
0 ... ... 58.825 2.100 60.925 176000 0.050 0 0.050 ... ... 0
0 ... ... 57.825 2.100 59.925 177000 0.050 0 0.050 ... ... 2
0 ... ... 56.825 2.100 58.925 178000 0.050 0 0.050 ... ... 11
0 ... ... 55.825 2.100 57.925 179000 0.050 0 0.050 ... ... 1
0 ... ... 54.825 2.100 56.925 180000 0.050 0 0.050 ... ... 59
0 ... ... 53.825 2.100 55.925 181000 0.050 0 0.050 ... ... 0
0 ... ... 52.825 2.100 54.925 182000 0.075 0 0.075 ... ... 3
0 ... ... 51.825 2.100 53.925 183000 0.075 0 0.075 ... ... 15
0 ... ... 50.825 2.100 52.925 184000 0.075 0 0.075 0.075 0.075 6
0 ... ... 49.825 2.100 51.925 185000 0.075 0 0.075 ... ... 19
0 ... ... 48.825 2.100 50.925 186000 0.075 0 0.075 ... ... 0
0 ... ... 47.850 2.075 49.925 187000 0.075 -0.025 0.100 ... ... 2
0 ... ... 46.850 2.100 48.950 188000 0.075 -0.025 0.100 ... ... 1
0 ... ... 45.850 2.100 47.950 189000 0.100 0 0.100 ... ... 1
0 ... ... 44.850 2.100 46.950 190000 0.100 0 0.100 ... ... 126
0 ... ... 43.850 2.100 45.950 191000 0.100 -0.025 0.125 ... ... 4
0 ... ... 42.875 2.075 44.950 192000 0.100 -0.025 0.125 0.125 0.125 2
0 ... ... 41.875 2.075 43.950 193000 0.100 -0.025 0.125 ... ... 37
3 ... ... 40.875 2.075 42.950 194000 0.125 0 0.125 ... ... 18
1 ... ... 39.875 2.100 41.975 195000 0.125 -0.025 0.150 0.125 0.125 82
0 ... ... 38.900 2.075 40.975 196000 0.125 -0.025 0.150 ... ... 8
0 ... ... 37.900 2.075 39.975 197000 0.125 -0.025 0.150 ... ... 75
1 ... ... 36.900 2.075 38.975 198000 0.150 -0.025 0.175 ... ... 68
3 ... ... 35.925 2.075 38 199000 0.150 -0.025 0.175 ... ... 40
1 ... ... 34.925 2.075 37 200000 0.150 -0.025 0.175 ... ... 155
0 ... ... 33.950 2.050 36 201000 0.175 -0.025 0.200 ... ... 8
5 ... ... 32.950 2.075 35.025 202000 0.175 -0.025 0.200 0.200 0.200 70
3 ... ... 31.975 2.050 34.025 203000 0.175 -0.050 0.225 ... ... 35
2 ... ... 30.975 2.075 33.050 204000 0.200 -0.025 0.225 ... ... 19
2 ... ... 30 2.050 32.050 205000 0.200 -0.050 0.250 ... ... 37
5 ... ... 29 2.075 31.075 206000 0.225 -0.025 0.250 ... ... 6
4 ... ... 28.025 2.050 30.075 207000 0.225 -0.050 0.275 ... ... 12
9 ... ... 27.050 2.050 29.100 208000 0.250 -0.050 0.300 ... ... 5
9 ... ... 26.075 2.050 28.125 209000 0.275 -0.050 0.325 ... ... 29
0 ... ... 25.100 2.050 27.150 210000 0.300 -0.050 0.350 0.375 0.375 56
3 ... ... 24.150 2.025 26.175 211000 0.325 -0.050 0.375 ... ... 27
0 ... ... 23.175 2.025 25.200 212000 0.350 -0.075 0.425 ... ... 67
0 ... ... 22.225 2 24.225 213000 0.375 -0.075 0.450 ... ... 25
0 ... ... 21.275 1.975 23.250 214000 0.400 -0.100 0.500 ... ... 17
0 ... ... 20.325 1.975 22.300 215000 0.425 -0.125 0.550 0.725 0.425 324
0 ... ... 19.375 1.975 21.350 216000 0.475 -0.150 0.625 ... ... 74
3 ... ... 18.450 1.950 20.400 217000 0.525 -0.150 0.675 0.550 0.550 65
176 ... ... 17.525 1.925 19.450 218000 0.575 -0.175 0.750 ... ... 224
0 ... ... 16.625 1.875 18.500 219000 0.625 -0.225 0.850 1.075 0.700 75
10 ... ... 15.725 1.850 17.575 220000 0.700 -0.250 0.950 0.750 0.700 164
2 ... ... 14.825 1.825 16.650 221000 0.775 -0.275 1.050 ... ... 55
1 ... ... 13.950 1.800 15.750 222000 0.875 -0.300 1.175 1.425 0.850 57
2 ... ... 13.100 1.750 14.850 223000 0.975 -0.325 1.300 1.700 1.575 82
154 ... ... 12.250 1.725 13.975 224000 1.075 -0.400 1.475 1.775 1.275 121
8 ... ... 11.425 1.675 13.100 225000 1.225 -0.400 1.625 1.250 1.250 344
6 ... ... 10.625 1.625 12.250 226000 1.375 -0.450 1.825 1.350 1.350 73
10 ... ... 9.825 1.600 11.425 227000 1.525 -0.525 2.050 2.425 1.500 335
11 ... ... 9.075 1.550 10.625 228000 1.725 -0.550 2.275 2 1.600 98
13 ... ... 8.350 1.475 9.825 229000 1.925 -0.600 2.525 1.900 1.900 64
95 ... ... 7.625 1.450 9.075 230000 2.175 -0.650 2.825 2.925 2 544
11 6.075 6.075 6.950 1.375 8.325 231000 2.425 -0.725 3.150 ... ... 78
94 ... ... 6.300 1.325 7.625 232000 2.700 -0.775 3.475 ... ... 352
16 7.650 6.825 5.675 1.250 6.925 233000 3.025 -0.850 3.875 4.175 4.175 175
86 6.700 6.100 5.100 1.175 6.275 234000 3.350 -0.925 4.275 4.500 3.350 231
49 5.700 3.900 4.550 1.100 5.650 235000 3.725 -1 4.725 3.700 3.700 105
732 3.225 3.225 4.025 1.025 5.050 236000 4.125 -1.075 5.200 ... ... 61
25 4.450 4.450 3.550 0.925 4.475 237000 4.550 -1.175 5.725 ... ... 69
27 4.225 2.875 3.125 0.825 3.950 238000 5.025 -1.275 6.300 ... ... 50
30 3.450 3.300 2.725 0.750 3.475 239000 5.525 -1.350 6.875 6.450 6.450 25
733 3.250 1.900 2.375 0.650 3.025 240000 6.100 -1.425 7.525 6.600 6.100 25
6 ... ... 2.050 0.575 2.625 241000 6.675 -1.525 8.200 6.650 6.650 32
103 2.475 2.325 1.750 0.525 2.275 242000 7.325 -1.575 8.900 7.325 7.275 45
28 ... ... 1.500 0.450 1.950 243000 8 -1.650 9.650 ... ... 9
39 ... ... 1.275 0.400 1.675 244000 8.725 -1.700 10.425 ... ... 19
370 1.575 0.950 1.100 0.325 1.425 245000 9.475 -1.750 11.225 ... ... 8
13 1.300 0.850 0.925 0.300 1.225 246000 10.275 -1.800 12.075 ... ... 3
37 1.225 0.750 0.800 0.250 1.050 247000 11.100 -1.825 12.925 ... ... 2
71 1.025 0.925 0.675 0.225 0.900 248000 11.925 -1.875 13.800 ... ... 1
50 ... ... 0.575 0.200 0.775 249000 12.800 -1.900 14.700 ... ... 2
125 ... ... 0.500 0.150 0.650 250000 13.700 -1.925 15.625 ... ... 3
22 ... ... 0.425 0.150 0.575 251000 14.600 -1.950 16.550 ... ... 0
45 0.575 0.575 0.375 0.125 0.500 252000 15.525 -1.975 17.500 ... ... 0
45 0.500 0.500 0.325 0.100 0.425 253000 16.450 -2 18.450 ... ... 0
9 ... ... 0.300 0.075 0.375 254000 17.400 -2 19.400 ... ... 0
28 0.375 0.250 0.250 0.075 0.325 255000 18.350 -2.025 20.375 ... ... 0
15 0.325 0.325 0.225 0.050 0.275 256000 19.300 -2.050 21.350 ... ... 0
76 0.200 0.200 0.200 0.050 0.250 257000 20.275 -2.050 22.325 ... ... 0
95 0.250 0.175 0.175 0.050 0.225 258000 21.250 -2.050 23.300 ... ... 0
14 ... ... 0.175 0.025 0.200 259000 22.225 -2.050 24.275 ... ... 0
80 ... ... 0.150 0.025 0.175 260000 23.200 -2.075 25.275 ... ... 0
25 ... ... 0.125 0.025 0.150 261000 24.175 -2.075 26.250 ... ... 0
35 ... ... 0.125 0.025 0.150 262000 25.175 -2.075 27.250 ... ... 0
1 ... ... 0.100 0.025 0.125 263000 26.150 -2.075 28.225 ... ... 0
30 ... ... 0.100 0.025 0.125 264000 27.125 -2.100 29.225 ... ... 0
39 ... ... 0.100 0 0.100 265000 28.125 -2.075 30.200 ... ... 2
6 ... ... 0.075 0.025 0.100 266000 29.125 -2.075 31.200 ... ... 0
1 ... ... 0.075 0.025 0.100 267000 30.100 -2.100 32.200 ... ... 0
0 ... ... 0.075 0 0.075 268000 31.100 -2.100 33.200 ... ... 0
0 ... ... 0.075 0 0.075 269000 32.100 -2.075 34.175 ... ... 0
3 ... ... 0.050 0.025 0.075 270000 33.100 -2.075 35.175 ... ... 0
0 ... ... 0.050 0.025 0.075 271000 34.100 -2.075 36.175 ... ... 0
50 ... ... 0.050 0.025 0.075 272000 35.075 -2.100 37.175 ... ... 0
1 ... ... 0.050 0 0.050 273000 36.075 -2.100 38.175 ... ... 0
2 ... ... 0.050 0 0.050 274000 37.075 -2.100 39.175 ... ... 0
0 ... ... 0.050 0 0.050 275000 38.075 -2.100 40.175 ... ... 0
0 ... ... 0.050 0 0.050 276000 39.075 -2.100 41.175 ... ... 0
0 ... ... 0.025 0.025 0.050 277000 40.075 -2.100 42.175 ... ... 0
0 ... ... 0.025 0.025 0.050 278000 41.075 -2.100 43.175 ... ... 0
1 ... ... 0.025 0.025 0.050 279000 42.075 -2.100 44.175 ... ... 0
1 ... ... 0.025 0.025 0.050 280000 43.075 -2.100 45.175 ... ... 0
0 ... ... 0.025 0.025 0.050 281000 44.075 -2.100 46.175 ... ... 0
0 ... ... 0.025 0.025 0.050 282000 45.075 -2.100 47.175 ... ... 0
0 ... ... 0.025 0.025 0.050 283000 46.075 -2.100 48.175 ... ... 0
0 ... ... 0.025 0.025 0.050 284000 47.075 -2.100 49.175 ... ... 0
0 ... ... 0.025 0 0.025 285000 48.075 -2.100 50.175 ... ... 0
1 ... ... 0.025 0 0.025 286000 49.075 -2.100 51.175 ... ... 0
0 ... ... 0.025 0 0.025 287000 50.075 -2.100 52.175 ... ... 0
0 ... ... 0.025 0 0.025 288000 51.075 -2.100 53.175 ... ... 0
0 ... ... 0.025 0 0.025 289000 52.075 -2.100 54.175 ... ... 0
1 ... ... 0.025 0 0.025 290000 53.075 -2.100 55.175 ... ... 0
0 ... ... 0.025 0 0.025 291000 54.075 -2.100 56.175 ... ... 0
0 ... ... 0.025 0 0.025 292000 55.075 -2.100 57.175 ... ... 0
0 ... ... 0.025 0 0.025 293000 56.075 -2.100 58.175 ... ... 0
1 ... ... 0.025 0 0.025 294000 57.075 -2.100 59.175 ... ... 0
0 ... ... 0.025 0 0.025 295000 58.075 -2.100 60.175 ... ... 0
5 ... ... 0.025 0 0.025 296000 59.075 -2.100 61.175 ... ... 0
0 ... ... 0.013 0.012 0.025 297000 60.075 -2.100 62.175 ... ... 0
0 ... ... 0.013 0.012 0.025 298000 61.075 -2.100 63.175 ... ... 0
0 ... ... 0.013 0.012 0.025 300000 63.075 -2.100 65.175 ... ... 0
0 ... ... 0.013 0 0.013 302000 65.075 -2.100 67.175 ... ... 0
0 ... ... 0.013 0 0.013 304000 67.075 -2.100 69.175 ... ... 0
0 ... ... 0.013 0 0.013 306000 69.075 -2.100 71.175 ... ... 0
0 ... ... 0.013 0 0.013 308000 71.075 -2.100 73.175 ... ... 0
1 ... ... 0.013 0 0.013 310000 73.075 -2.100 75.175 ... ... 0
0 ... ... 0.013 0 0.013 312000 75.075 -2.100 77.175 ... ... 0
0 ... ... 0.013 0 0.013 314000 77.075 -2.100 79.175 ... ... 0
0 ... ... 0.013 0 0.013 316000 79.075 -2.100 81.175 ... ... 0
0 ... ... 0.013 0 0.013 318000 81.075 -2.100 83.175 ... ... 0
0 ... ... 0.013 0 0.013 320000 83.075 -2.100 85.175 ... ... 0
0 ... ... 0.013 0 0.013 322000 85.075 -2.100 87.175 ... ... 0
0 ... ... 0.013 0 0.013 324000 87.075 -2.100 89.175 ... ... 0
0 ... ... 0.013 0 0.013 326000 89.075 -2.100 91.175 ... ... 0
0 ... ... 0.013 0 0.013 328000 91.075 -2.100 93.175 ... ... 0
0 ... ... 0.013 0 0.013 330000 93.075 -2.100 95.175 ... ... 0
0 ... ... 0.013 0 0.013 332000 95.075 -2.100 97.175 ... ... 0
0 ... ... 0.013 0 0.013 334000 97.075 -2.100 99.175 ... ... 0
0 ... ... 0.013 0 0.013 336000 99.075 -2.100 101.175 ... ... 0
0 ... ... 0.013 0 0.013 338000 101.075 -2.100 103.175 ... ... 0
0 ... ... 0.013 0 0.013 340000 103.075 -2.100 105.175 ... ... 0
0 ... ... 0.013 0 0.013 342000 105.075 -2.100 107.175 ... ... 0
0 ... ... 0.013 0 0.013 344000 107.075 -2.100 109.175 ... ... 0
0 ... ... 0.013 0 0.013 346000 109.075 -2.100 111.175 ... ... 0
0 ... ... 0.013 0 0.013 348000 111.075 -2.100 113.175 ... ... 0
0 ... ... 0.013 0 0.013 350000 113.075 -2.100 115.175 ... ... 0
0 ... ... 0.013 0 0.013 352000 115.075 -2.100 117.175 ... ... 0
0 ... ... 0.013 0 0.013 354000 117.075 -2.100 119.175 ... ... 0
0 ... ... 0.013 0 0.013 356000 119.075 -2.100 121.175 ... ... 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.