DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.025
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 ... ... 125.400 0.625 126.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 123.400 0.625 124.025 106000 0.013 0 0.013 ... ... 0
0 ... ... 121.400 0.625 122.025 108000 0.013 0 0.013 ... ... 0
0 ... ... 119.400 0.625 120.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 117.400 0.625 118.025 112000 0.013 0 0.013 ... ... 0
0 ... ... 115.400 0.625 116.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 113.400 0.625 114.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 111.400 0.625 112.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 109.400 0.625 110.025 120000 0.013 0 0.013 ... ... 0
0 ... ... 107.400 0.625 108.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 105.400 0.625 106.025 124000 0.013 0 0.013 ... ... 0
0 ... ... 103.400 0.625 104.025 126000 0.013 -0.012 0.025 ... ... 0
0 ... ... 101.400 0.625 102.025 128000 0.013 -0.012 0.025 ... ... 0
0 ... ... 99.400 0.625 100.025 130000 0.013 -0.012 0.025 ... ... 0
0 ... ... 97.400 0.625 98.025 132000 0.013 -0.012 0.025 ... ... 0
0 ... ... 95.400 0.625 96.025 134000 0.025 0 0.025 ... ... 0
0 ... ... 93.400 0.625 94.025 136000 0.025 0 0.025 ... ... 0
0 ... ... 91.400 0.625 92.025 138000 0.025 0 0.025 ... ... 0
0 ... ... 89.400 0.625 90.025 140000 0.025 0 0.025 ... ... 5
0 ... ... 87.400 0.625 88.025 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 85.400 0.625 86.025 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 83.400 0.625 84.025 146000 0.025 -0.025 0.050 ... ... 1
0 ... ... 81.400 0.625 82.025 148000 0.050 0 0.050 ... ... 0
0 ... ... 79.400 0.625 80.025 150000 0.050 -0.025 0.075 ... ... 0
0 ... ... 77.400 0.625 78.025 152000 0.050 -0.025 0.075 ... ... 0
0 ... ... 75.400 0.625 76.025 154000 0.075 -0.025 0.100 ... ... 0
0 ... ... 73.400 0.625 74.025 156000 0.075 -0.025 0.100 ... ... 1
0 ... ... 72.400 0.625 73.025 157000 0.100 -0.025 0.125 ... ... 0
0 ... ... 71.400 0.625 72.025 158000 0.100 -0.025 0.125 ... ... 0
0 ... ... 70.400 0.625 71.025 159000 0.100 -0.050 0.150 ... ... 0
0 ... ... 69.400 0.625 70.025 160000 0.125 -0.025 0.150 ... ... 2
0 ... ... 68.400 0.625 69.025 161000 0.125 -0.050 0.175 ... ... 1
0 ... ... 67.400 0.625 68.025 162000 0.125 -0.050 0.175 ... ... 4
0 ... ... 66.425 0.600 67.025 163000 0.150 -0.025 0.175 ... ... 2
0 ... ... 65.425 0.600 66.025 164000 0.150 -0.050 0.200 ... ... 2
0 ... ... 64.425 0.600 65.025 165000 0.150 -0.050 0.200 ... ... 35
0 ... ... 63.425 0.600 64.025 166000 0.175 -0.050 0.225 ... ... 2
0 ... ... 62.450 0.600 63.050 167000 0.175 -0.050 0.225 ... ... 1
0 ... ... 61.450 0.600 62.050 168000 0.200 -0.050 0.250 ... ... 1
0 ... ... 60.450 0.600 61.050 169000 0.200 -0.050 0.250 ... ... 0
0 ... ... 59.475 0.575 60.050 170000 0.200 -0.075 0.275 ... ... 0
0 ... ... 58.475 0.600 59.075 171000 0.225 -0.050 0.275 ... ... 0
0 ... ... 57.500 0.575 58.075 172000 0.225 -0.075 0.300 ... ... 2
0 ... ... 56.500 0.575 57.075 173000 0.250 -0.050 0.300 ... ... 4
0 ... ... 55.525 0.575 56.100 174000 0.250 -0.075 0.325 ... ... 0
0 ... ... 54.525 0.575 55.100 175000 0.275 -0.050 0.325 ... ... 1
0 ... ... 53.550 0.575 54.125 176000 0.300 -0.050 0.350 ... ... 0
0 ... ... 52.550 0.575 53.125 177000 0.300 -0.075 0.375 ... ... 2
0 ... ... 51.575 0.575 52.150 178000 0.325 -0.050 0.375 ... ... 1
0 ... ... 50.600 0.575 51.175 179000 0.325 -0.075 0.400 ... ... 0
0 ... ... 49.600 0.575 50.175 180000 0.350 -0.075 0.425 0.425 0.375 1
0 ... ... 48.625 0.575 49.200 181000 0.375 -0.050 0.425 ... ... 0
0 ... ... 47.650 0.575 48.225 182000 0.400 -0.050 0.450 ... ... 1
0 ... ... 46.675 0.550 47.225 183000 0.400 -0.075 0.475 ... ... 1
0 ... ... 45.700 0.550 46.250 184000 0.425 -0.075 0.500 ... ... 4
0 ... ... 44.725 0.550 45.275 185000 0.450 -0.075 0.525 ... ... 7
0 ... ... 43.750 0.550 44.300 186000 0.475 -0.075 0.550 ... ... 0
0 ... ... 42.775 0.550 43.325 187000 0.500 -0.075 0.575 ... ... 2
0 ... ... 41.825 0.525 42.350 188000 0.525 -0.100 0.625 ... ... 1
0 ... ... 40.850 0.550 41.400 189000 0.550 -0.100 0.650 ... ... 1
0 ... ... 39.900 0.525 40.425 190000 0.575 -0.100 0.675 ... ... 11
0 ... ... 38.925 0.525 39.450 191000 0.625 -0.100 0.725 ... ... 0
0 ... ... 37.975 0.525 38.500 192000 0.650 -0.125 0.775 ... ... 0
0 ... ... 37.025 0.500 37.525 193000 0.700 -0.100 0.800 0.725 0.725 3
0 ... ... 36.075 0.500 36.575 194000 0.725 -0.125 0.850 ... ... 5
0 35.575 35.575 35.125 0.500 35.625 195000 0.775 -0.125 0.900 0.875 0.800 5
0 ... ... 34.175 0.500 34.675 196000 0.825 -0.150 0.975 0.875 0.875 1
0 ... ... 33.250 0.475 33.725 197000 0.875 -0.150 1.025 ... ... 1
0 32 32 32.325 0.450 32.775 198000 0.925 -0.175 1.100 ... ... 2
0 31.175 31.175 31.400 0.450 31.850 199000 0.975 -0.175 1.150 ... ... 0
1 ... ... 30.475 0.425 30.900 200000 1.050 -0.175 1.225 1.175 1.175 15
0 ... ... 29.550 0.425 29.975 201000 1.125 -0.200 1.325 ... ... 0
2 28.300 28.300 28.650 0.400 29.050 202000 1.175 -0.225 1.400 ... ... 5
3 ... ... 27.725 0.400 28.125 203000 1.250 -0.250 1.500 ... ... 8
0 26.650 26.650 26.850 0.375 27.225 204000 1.350 -0.250 1.600 ... ... 0
2 ... ... 25.950 0.375 26.325 205000 1.425 -0.275 1.700 ... ... 21
5 ... ... 25.075 0.350 25.425 206000 1.525 -0.275 1.800 ... ... 3
4 ... ... 24.200 0.325 24.525 207000 1.625 -0.300 1.925 ... ... 11
9 ... ... 23.325 0.300 23.625 208000 1.750 -0.300 2.050 ... ... 0
9 ... ... 22.475 0.275 22.750 209000 1.850 -0.350 2.200 ... ... 6
0 ... ... 21.625 0.275 21.900 210000 1.975 -0.375 2.350 ... ... 2
0 ... ... 20.775 0.250 21.025 211000 2.125 -0.375 2.500 ... ... 0
0 ... ... 19.950 0.225 20.175 212000 2.275 -0.400 2.675 ... ... 0
0 ... ... 19.150 0.200 19.350 213000 2.425 -0.425 2.850 2.575 2.575 0
0 ... ... 18.350 0.175 18.525 214000 2.600 -0.450 3.050 ... ... 4
0 ... ... 17.550 0.150 17.700 215000 2.775 -0.475 3.250 ... ... 320
0 ... ... 16.775 0.125 16.900 216000 2.975 -0.475 3.450 3.175 3.175 0
0 ... ... 16 0.125 16.125 217000 3.175 -0.500 3.675 ... ... 0
200 15.750 15.025 15.250 0.100 15.350 218000 3.400 -0.525 3.925 ... ... 1
0 ... ... 14.525 0.075 14.600 219000 3.650 -0.550 4.200 ... ... 2
7 ... ... 13.800 0.050 13.850 220000 3.900 -0.550 4.450 ... ... 10
0 ... ... 13.100 0.025 13.125 221000 4.175 -0.575 4.750 ... ... 0
0 ... ... 12.400 0.025 12.425 222000 4.450 -0.600 5.050 ... ... 0
2 ... ... 11.750 0 11.750 223000 4.750 -0.625 5.375 ... ... 1
150 10.975 10.975 11.075 0 11.075 224000 5.100 -0.625 5.725 ... ... 55
0 ... ... 10.450 -0.025 10.425 225000 5.425 -0.650 6.075 ... ... 3
0 ... ... 9.850 -0.050 9.800 226000 5.800 -0.675 6.475 ... ... 5
0 ... ... 9.250 -0.050 9.200 227000 6.200 -0.675 6.875 ... ... 1
9 ... ... 8.675 -0.050 8.625 228000 6.600 -0.675 7.275 6.575 6.525 20
0 ... ... 8.125 -0.075 8.050 229000 7.025 -0.700 7.725 ... ... 0
19 7.500 7.225 7.600 -0.075 7.525 230000 7.500 -0.700 8.200 ... ... 6
0 ... ... 7.075 -0.075 7 231000 7.975 -0.700 8.675 ... ... 0
1 ... ... 6.600 -0.100 6.500 232000 8.450 -0.725 9.175 ... ... 0
2 ... ... 6.125 -0.100 6.025 233000 8.975 -0.725 9.700 ... ... 8
2 ... ... 5.675 -0.100 5.575 234000 9.525 -0.725 10.250 ... ... 6
13 ... ... 5.275 -0.125 5.150 235000 10.075 -0.750 10.825 ... ... 8
11 ... ... 4.875 -0.150 4.725 236000 10.675 -0.750 11.425 ... ... 12
25 ... ... 4.500 -0.150 4.350 237000 11.275 -0.775 12.050 ... ... 18
1 ... ... 4.150 -0.150 4 238000 11.925 -0.750 12.675 ... ... 28
2 ... ... 3.800 -0.150 3.650 239000 12.575 -0.775 13.350 ... ... 18
36 3.225 3.225 3.500 -0.175 3.325 240000 13.250 -0.775 14.025 13.600 13.475 22
0 ... ... 3.200 -0.150 3.050 241000 13.950 -0.775 14.725 ... ... 21
1 ... ... 2.925 -0.150 2.775 242000 14.675 -0.775 15.450 ... ... 19
3 ... ... 2.675 -0.150 2.525 243000 15.400 -0.800 16.200 ... ... 9
0 ... ... 2.450 -0.175 2.275 244000 16.175 -0.800 16.975 ... ... 19
4 ... ... 2.250 -0.175 2.075 245000 16.950 -0.800 17.750 ... ... 6
1 ... ... 2.050 -0.175 1.875 246000 17.750 -0.800 18.550 ... ... 3
0 ... ... 1.875 -0.175 1.700 247000 18.575 -0.775 19.350 ... ... 1
4 ... ... 1.700 -0.150 1.550 248000 19.425 -0.775 20.200 ... ... 1
0 1.475 1.475 1.550 -0.150 1.400 249000 20.275 -0.750 21.025 ... ... 2
27 ... ... 1.425 -0.150 1.275 250000 21.125 -0.775 21.900 ... ... 0
0 ... ... 1.300 -0.150 1.150 251000 22 -0.775 22.775 ... ... 0
2 ... ... 1.175 -0.125 1.050 252000 22.900 -0.750 23.650 ... ... 0
1 ... ... 1.075 -0.125 0.950 253000 23.800 -0.750 24.550 ... ... 0
1 ... ... 1 -0.125 0.875 254000 24.725 -0.725 25.450 ... ... 0
1 0.775 0.775 0.900 -0.100 0.800 255000 25.625 -0.750 26.375 ... ... 0
0 ... ... 0.825 -0.100 0.725 256000 26.550 -0.725 27.275 ... ... 0
4 ... ... 0.775 -0.125 0.650 257000 27.500 -0.725 28.225 ... ... 0
5 ... ... 0.700 -0.100 0.600 258000 28.450 -0.700 29.150 ... ... 0
0 ... ... 0.650 -0.100 0.550 259000 29.400 -0.700 30.100 ... ... 0
1 0.575 0.575 0.600 -0.100 0.500 260000 30.350 -0.700 31.050 ... ... 0
0 ... ... 0.550 -0.075 0.475 261000 31.300 -0.700 32 ... ... 0
2 ... ... 0.500 -0.075 0.425 262000 32.250 -0.700 32.950 ... ... 0
1 ... ... 0.475 -0.075 0.400 263000 33.225 -0.700 33.925 ... ... 0
1 ... ... 0.450 -0.075 0.375 264000 34.200 -0.675 34.875 ... ... 0
10 ... ... 0.400 -0.050 0.350 265000 35.175 -0.675 35.850 ... ... 0
0 ... ... 0.375 -0.050 0.325 266000 36.150 -0.675 36.825 ... ... 0
0 ... ... 0.350 -0.050 0.300 267000 37.125 -0.675 37.800 ... ... 0
2 ... ... 0.325 -0.050 0.275 268000 38.100 -0.675 38.775 ... ... 0
0 ... ... 0.325 -0.075 0.250 269000 39.075 -0.675 39.750 ... ... 0
0 ... ... 0.300 -0.050 0.250 270000 40.075 -0.650 40.725 ... ... 0
0 ... ... 0.275 -0.050 0.225 271000 41.050 -0.675 41.725 ... ... 0
39 ... ... 0.275 -0.050 0.225 272000 42.050 -0.650 42.700 ... ... 0
0 ... ... 0.250 -0.050 0.200 273000 43.025 -0.650 43.675 ... ... 0
0 0.200 0.200 0.225 -0.025 0.200 274000 44.025 -0.650 44.675 ... ... 0
0 ... ... 0.225 -0.050 0.175 275000 45.025 -0.625 45.650 ... ... 0
0 ... ... 0.200 -0.025 0.175 276000 46 -0.650 46.650 ... ... 0
0 ... ... 0.200 -0.025 0.175 277000 47 -0.650 47.650 ... ... 0
0 ... ... 0.175 -0.025 0.150 278000 48 -0.625 48.625 ... ... 0
0 ... ... 0.175 -0.025 0.150 279000 49 -0.625 49.625 ... ... 0
1 ... ... 0.175 -0.025 0.150 280000 50 -0.625 50.625 ... ... 0
0 ... ... 0.150 0 0.150 281000 50.975 -0.650 51.625 ... ... 0
0 ... ... 0.150 -0.025 0.125 282000 51.975 -0.625 52.600 ... ... 0
0 ... ... 0.150 -0.025 0.125 283000 52.975 -0.625 53.600 ... ... 0
0 ... ... 0.150 -0.025 0.125 284000 53.975 -0.625 54.600 ... ... 0
0 ... ... 0.125 0 0.125 285000 54.975 -0.625 55.600 ... ... 0
1 ... ... 0.125 0 0.125 286000 55.975 -0.625 56.600 ... ... 0
0 ... ... 0.125 0 0.125 287000 56.975 -0.625 57.600 ... ... 0
0 ... ... 0.125 -0.025 0.100 288000 57.975 -0.625 58.600 ... ... 0
0 ... ... 0.100 0 0.100 290000 59.975 -0.625 60.600 ... ... 0
0 ... ... 0.100 0 0.100 292000 61.975 -0.625 62.600 ... ... 0
1 ... ... 0.100 0 0.100 294000 63.975 -0.625 64.600 ... ... 0
5 ... ... 0.075 0.025 0.100 296000 65.975 -0.625 66.600 ... ... 0
0 ... ... 0.075 0 0.075 298000 67.975 -0.625 68.600 ... ... 0
0 ... ... 0.075 0 0.075 300000 69.975 -0.625 70.600 ... ... 0
0 ... ... 0.075 0 0.075 302000 71.975 -0.625 72.600 ... ... 0
0 ... ... 0.075 0 0.075 304000 73.975 -0.625 74.600 ... ... 0
0 ... ... 0.050 0.025 0.075 306000 75.975 -0.625 76.600 ... ... 0
0 ... ... 0.050 0 0.050 308000 77.975 -0.625 78.600 ... ... 0
0 ... ... 0.050 0 0.050 310000 79.975 -0.625 80.600 ... ... 0
0 ... ... 0.050 0 0.050 312000 81.975 -0.625 82.600 ... ... 0
0 ... ... 0.050 0 0.050 314000 83.975 -0.625 84.600 ... ... 0
0 ... ... 0.050 0 0.050 316000 85.975 -0.625 86.600 ... ... 0
0 ... ... 0.050 -0.025 0.025 318000 87.975 -0.625 88.600 ... ... 0
0 ... ... 0.050 -0.025 0.025 320000 89.975 -0.625 90.600 ... ... 0
0 ... ... 0.025 0 0.025 322000 91.975 -0.625 92.600 ... ... 0
0 ... ... 0.025 0 0.025 324000 93.975 -0.625 94.600 ... ... 0
0 ... ... 0.025 0 0.025 326000 95.975 -0.625 96.600 ... ... 0
0 ... ... 0.025 0 0.025 328000 97.975 -0.625 98.600 ... ... 0
0 ... ... 0.025 0 0.025 330000 99.975 -0.625 100.600 ... ... 0
0 ... ... 0.025 0 0.025 332000 101.975 -0.625 102.600 ... ... 0
0 ... ... 0.025 0 0.025 334000 103.975 -0.625 104.600 ... ... 0
0 ... ... 0.025 -0.012 0.013 336000 105.975 -0.625 106.600 ... ... 0
0 ... ... 0.013 0 0.013 338000 107.975 -0.625 108.600 ... ... 0
0 ... ... 0.013 0 0.013 340000 109.975 -0.625 110.600 ... ... 0
0 ... ... 0.013 0 0.013 342000 111.975 -0.625 112.600 ... ... 0
0 ... ... 0.013 0 0.013 344000 113.975 -0.625 114.600 ... ... 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.