DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.250
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 ... ... 138 -2.750 135.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 136 -2.750 133.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 134 -2.750 131.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 132 -2.750 129.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 130 -2.750 127.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 128 -2.750 125.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 126 -2.750 123.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 124 -2.750 121.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 122 -2.750 119.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 120 -2.750 117.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 118 -2.750 115.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 116 -2.750 113.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 114 -2.750 111.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 112 -2.750 109.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 110 -2.750 107.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 108 -2.750 105.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 106 -2.750 103.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 104 -2.750 101.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 102 -2.750 99.250 140000 0.013 0 0.013 ... ... 5
0 ... ... 100 -2.750 97.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 98 -2.750 95.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 96 -2.750 93.250 146000 0.013 0 0.013 ... ... 1
0 ... ... 94 -2.750 91.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 92 -2.750 89.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 90 -2.750 87.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 88 -2.750 85.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 86 -2.750 83.250 156000 0.013 0 0.013 ... ... 1
0 ... ... 85 -2.750 82.250 157000 0.013 0 0.013 ... ... 0
0 ... ... 84 -2.750 81.250 158000 0.013 0 0.013 ... ... 0
0 ... ... 83 -2.750 80.250 159000 0.013 0 0.013 ... ... 0
0 ... ... 82 -2.750 79.250 160000 0.013 0 0.013 ... ... 2
0 ... ... 81 -2.750 78.250 161000 0.013 0 0.013 ... ... 1
0 ... ... 80 -2.750 77.250 162000 0.013 0 0.013 ... ... 4
0 ... ... 79 -2.750 76.250 163000 0.013 0 0.013 ... ... 2
0 ... ... 78 -2.750 75.250 164000 0.013 0 0.013 ... ... 2
0 ... ... 77 -2.750 74.250 165000 0.013 0 0.013 ... ... 35
0 ... ... 76 -2.750 73.250 166000 0.013 0 0.013 ... ... 3
0 ... ... 75 -2.750 72.250 167000 0.013 0 0.013 ... ... 1
0 ... ... 74 -2.750 71.250 168000 0.013 0 0.013 ... ... 8
0 ... ... 73 -2.750 70.250 169000 0.013 0 0.013 ... ... 1
0 ... ... 72 -2.750 69.250 170000 0.013 0 0.013 ... ... 202
0 ... ... 71 -2.750 68.250 171000 0.013 0 0.013 ... ... 2
0 ... ... 70 -2.750 67.250 172000 0.013 0 0.013 ... ... 2
0 ... ... 69 -2.750 66.250 173000 0.013 0 0.013 ... ... 16
0 ... ... 68 -2.750 65.250 174000 0.013 0 0.013 ... ... 0
0 ... ... 67 -2.750 64.250 175000 0.013 0 0.013 ... ... 2
0 ... ... 66 -2.750 63.250 176000 0.013 0 0.013 ... ... 2
0 ... ... 65 -2.750 62.250 177000 0.013 0 0.013 ... ... 2
0 ... ... 64 -2.750 61.250 178000 0.013 0 0.013 ... ... 11
0 ... ... 63 -2.750 60.250 179000 0.013 0 0.013 ... ... 1
0 ... ... 62 -2.750 59.250 180000 0.013 0 0.013 ... ... 56
0 ... ... 61 -2.750 58.250 181000 0.013 0 0.013 ... ... 0
0 ... ... 60 -2.750 57.250 182000 0.013 0 0.013 ... ... 5
0 ... ... 59 -2.750 56.250 183000 0.013 0 0.013 ... ... 15
0 ... ... 58 -2.750 55.250 184000 0.013 0 0.013 ... ... 30
0 ... ... 57 -2.750 54.250 185000 0.013 0 0.013 0.025 0.025 17
0 ... ... 56 -2.750 53.250 186000 0.013 0 0.013 ... ... 0
0 ... ... 55 -2.750 52.250 187000 0.013 0 0.013 ... ... 2
0 ... ... 54 -2.750 51.250 188000 0.025 0 0.025 ... ... 1
0 ... ... 53 -2.750 50.250 189000 0.025 0 0.025 ... ... 1
0 ... ... 52 -2.750 49.250 190000 0.025 0 0.025 ... ... 126
0 ... ... 51 -2.750 48.250 191000 0.025 0 0.025 ... ... 4
0 ... ... 50 -2.750 47.250 192000 0.025 0 0.025 ... ... 118
0 ... ... 49 -2.750 46.250 193000 0.025 0 0.025 ... ... 49
3 ... ... 48 -2.725 45.275 194000 0.025 0 0.025 ... ... 74
1 ... ... 47 -2.725 44.275 195000 0.050 0.025 0.025 ... ... 74
0 ... ... 46 -2.725 43.275 196000 0.050 0.025 0.025 ... ... 27
0 ... ... 45 -2.725 42.275 197000 0.050 0 0.050 ... ... 77
1 ... ... 44.025 -2.750 41.275 198000 0.050 0 0.050 ... ... 27
3 ... ... 43.025 -2.750 40.275 199000 0.050 0 0.050 ... ... 185
1 ... ... 42.025 -2.725 39.300 200000 0.075 0.025 0.050 ... ... 251
0 ... ... 41.025 -2.725 38.300 201000 0.075 0.025 0.050 ... ... 277
5 ... ... 40.025 -2.725 37.300 202000 0.075 0.025 0.050 ... ... 81
3 ... ... 39.025 -2.725 36.300 203000 0.075 0.025 0.050 ... ... 35
2 ... ... 38.025 -2.725 35.300 204000 0.075 0.025 0.050 ... ... 123
2 ... ... 37.050 -2.750 34.300 205000 0.075 0 0.075 ... ... 194
5 ... ... 36.050 -2.725 33.325 206000 0.100 0.025 0.075 ... ... 24
4 ... ... 35.050 -2.725 32.325 207000 0.100 0.025 0.075 ... ... 44
9 ... ... 34.075 -2.750 31.325 208000 0.100 0 0.100 ... ... 142
9 32.750 32.750 33.075 -2.750 30.325 209000 0.100 0 0.100 ... ... 106
1 ... ... 32.100 -2.775 29.325 210000 0.100 -0.025 0.125 ... ... 1254
3 ... ... 31.100 -2.750 28.350 211000 0.100 -0.025 0.125 ... ... 121
0 ... ... 30.100 -2.750 27.350 212000 0.125 0 0.125 ... ... 70
0 ... ... 29.100 -2.750 26.350 213000 0.125 0 0.125 ... ... 247
0 ... ... 28.100 -2.750 25.350 214000 0.125 0 0.125 ... ... 27
0 ... ... 27.125 -2.775 24.350 215000 0.125 -0.025 0.150 ... ... 355
0 ... ... 26.125 -2.750 23.375 216000 0.125 -0.025 0.150 ... ... 115
3 ... ... 25.125 -2.750 22.375 217000 0.150 0 0.150 ... ... 88
176 ... ... 24.150 -2.775 21.375 218000 0.150 -0.025 0.175 ... ... 284
0 ... ... 23.175 -2.775 20.400 219000 0.175 0 0.175 0.175 0.175 381
13 ... ... 22.175 -2.750 19.425 220000 0.175 -0.025 0.200 0.200 0.175 583
6 ... ... 21.200 -2.775 18.425 221000 0.200 -0.025 0.225 ... ... 201
3 ... ... 20.225 -2.775 17.450 222000 0.225 0 0.225 ... ... 183
8 ... ... 19.250 -2.775 16.475 223000 0.250 0 0.250 ... ... 241
153 ... ... 18.275 -2.775 15.500 224000 0.275 0 0.275 ... ... 731
6 ... ... 17.300 -2.725 14.575 225000 0.325 0 0.325 0.400 0.400 608
2 ... ... 16.325 -2.700 13.625 226000 0.375 0.025 0.350 0.475 0.475 270
6 13.875 13.875 15.375 -2.700 12.675 227000 0.425 0.025 0.400 0.550 0.450 227
10 ... ... 14.450 -2.725 11.725 228000 0.500 0.050 0.450 0.600 0.550 260
7 ... ... 13.500 -2.700 10.800 229000 0.575 0.050 0.525 ... ... 572
95 ... ... 12.575 -2.675 9.900 230000 0.650 0.050 0.600 0.800 0.425 1520
10 ... ... 11.650 -2.650 9 231000 0.750 0.075 0.675 0.925 0.725 587
89 ... ... 10.750 -2.625 8.125 232000 0.875 0.100 0.775 0.900 0.550 466
22 ... ... 9.875 -2.600 7.275 233000 1.025 0.150 0.875 1.050 0.750 304
89 ... ... 9 -2.525 6.475 234000 1.225 0.225 1 1.500 0.775 652
193 ... ... 8.150 -2.475 5.675 235000 1.450 0.300 1.150 1.750 1.075 581
1710 ... ... 7.325 -2.375 4.950 236000 1.700 0.375 1.325 2.100 1.575 668
271 ... ... 6.550 -2.300 4.250 237000 2 0.450 1.550 2.150 1.475 287
1084 3.800 3.800 5.800 -2.200 3.600 238000 2.350 0.550 1.800 2.775 1.775 1135
325 ... ... 5.100 -2.100 3 239000 2.750 0.650 2.100 2.950 1.700 396
706 2.725 2.500 4.425 -1.975 2.450 240000 3.200 0.775 2.425 3.700 2.400 970
831 3.475 1.900 3.775 -1.800 1.975 241000 3.725 0.950 2.775 3.950 3.950 437
1340 3.175 1.500 3.200 -1.625 1.575 242000 4.325 1.125 3.200 2.775 2.775 484
801 2.025 2.025 2.675 -1.425 1.250 243000 4.975 1.300 3.675 5.050 5.050 349
531 2.100 0.975 2.225 -1.250 0.975 244000 5.725 1.500 4.225 ... ... 177
1815 1.725 0.750 1.825 -1.075 0.750 245000 6.500 1.675 4.825 6.150 6.150 12
216 1.350 0.625 1.475 -0.875 0.600 246000 7.350 1.875 5.475 ... ... 38
316 1.075 0.525 1.200 -0.725 0.475 247000 8.225 2.025 6.200 ... ... 5
209 0.850 0.425 0.975 -0.600 0.375 248000 9.125 2.175 6.950 ... ... 14
144 0.800 0.300 0.775 -0.450 0.325 249000 10.050 2.275 7.775 ... ... 3
393 0.525 0.300 0.625 -0.375 0.250 250000 11 2.375 8.625 ... ... 16
123 0.425 0.250 0.525 -0.325 0.200 251000 11.950 2.450 9.500 ... ... 2
115 0.250 0.200 0.425 -0.275 0.150 252000 12.900 2.500 10.400 ... ... 8
162 ... ... 0.350 -0.225 0.125 253000 13.875 2.525 11.350 ... ... 0
31 ... ... 0.300 -0.200 0.100 254000 14.850 2.575 12.275 ... ... 0
119 0.125 0.125 0.250 -0.150 0.100 255000 15.850 2.625 13.225 ... ... 0
210 0.200 0.200 0.200 -0.100 0.100 256000 16.825 2.625 14.200 ... ... 0
102 0.150 0.150 0.175 -0.075 0.100 257000 17.825 2.675 15.150 ... ... 0
100 ... ... 0.150 -0.075 0.075 258000 18.800 2.675 16.125 ... ... 0
20 ... ... 0.125 -0.075 0.050 259000 19.800 2.700 17.100 ... ... 0
82 ... ... 0.100 -0.050 0.050 260000 20.775 2.675 18.100 ... ... 3
33 ... ... 0.100 -0.050 0.050 261000 21.775 2.700 19.075 ... ... 0
39 ... ... 0.075 -0.050 0.025 262000 22.775 2.700 20.075 ... ... 0
11 ... ... 0.075 -0.050 0.025 263000 23.750 2.700 21.050 ... ... 0
36 ... ... 0.050 -0.025 0.025 264000 24.750 2.700 22.050 ... ... 0
172 ... ... 0.050 -0.025 0.025 265000 25.750 2.725 23.025 ... ... 1
6 ... ... 0.050 -0.025 0.025 266000 26.750 2.725 24.025 ... ... 0
11 ... ... 0.050 -0.025 0.025 267000 27.750 2.725 25.025 ... ... 1
0 ... ... 0.025 0 0.025 268000 28.750 2.725 26.025 ... ... 2
0 ... ... 0.025 0 0.025 269000 29.750 2.725 27.025 ... ... 0
3 ... ... 0.025 0 0.025 270000 30.750 2.725 28.025 ... ... 0
0 ... ... 0.025 0 0.025 271000 31.750 2.725 29.025 ... ... 0
50 ... ... 0.025 0 0.025 272000 32.750 2.725 30.025 ... ... 0
91 ... ... 0.025 0 0.025 273000 33.750 2.725 31.025 ... ... 0
2 ... ... 0.025 0 0.025 274000 34.750 2.750 32 ... ... 0
0 ... ... 0.025 0 0.025 275000 35.750 2.750 33 ... ... 0
0 ... ... 0.025 0 0.025 276000 36.750 2.750 34 ... ... 2
0 ... ... 0.025 0 0.025 277000 37.750 2.750 35 ... ... 0
0 ... ... 0.025 -0.012 0.013 278000 38.750 2.750 36 ... ... 0
1 ... ... 0.013 0 0.013 279000 39.750 2.750 37 ... ... 0
1 ... ... 0.013 0 0.013 280000 40.750 2.750 38 ... ... 0
0 ... ... 0.013 0 0.013 281000 41.750 2.750 39 ... ... 0
0 ... ... 0.013 0 0.013 282000 42.750 2.750 40 ... ... 0
0 ... ... 0.013 0 0.013 283000 43.750 2.750 41 ... ... 0
0 ... ... 0.013 0 0.013 284000 44.750 2.750 42 ... ... 0
0 ... ... 0.013 0 0.013 285000 45.750 2.750 43 ... ... 0
1 ... ... 0.013 0 0.013 286000 46.750 2.750 44 ... ... 0
0 ... ... 0.013 0 0.013 287000 47.750 2.750 45 ... ... 0
0 ... ... 0.013 0 0.013 288000 48.750 2.750 46 ... ... 0
0 ... ... 0.013 0 0.013 289000 49.750 2.750 47 ... ... 0
1 ... ... 0.013 0 0.013 290000 50.750 2.750 48 ... ... 0
0 ... ... 0.013 0 0.013 291000 51.750 2.750 49 ... ... 0
0 ... ... 0.013 0 0.013 292000 52.750 2.750 50 ... ... 0
0 ... ... 0.013 0 0.013 293000 53.750 2.750 51 ... ... 0
1 ... ... 0.013 0 0.013 294000 54.750 2.750 52 ... ... 0
0 ... ... 0.013 0 0.013 295000 55.750 2.750 53 ... ... 0
5 ... ... 0.013 0 0.013 296000 56.750 2.750 54 ... ... 0
0 ... ... 0.013 0 0.013 297000 57.750 2.750 55 ... ... 0
0 ... ... 0.013 0 0.013 298000 58.750 2.750 56 ... ... 0
0 ... ... 0.013 0 0.013 299000 59.750 2.750 57 ... ... 0
0 ... ... 0.013 0 0.013 300000 60.750 2.750 58 ... ... 0
0 ... ... 0.013 0 0.013 301000 61.750 2.750 59 ... ... 0
0 ... ... 0.013 0 0.013 302000 62.750 2.750 60 ... ... 0
0 ... ... 0.013 0 0.013 303000 63.750 2.750 61 ... ... 0
0 ... ... 0.013 0 0.013 304000 64.750 2.750 62 ... ... 0
0 ... ... 0.013 0 0.013 306000 66.750 2.750 64 ... ... 0
0 ... ... 0.013 0 0.013 308000 68.750 2.750 66 ... ... 0
1 ... ... 0.013 0 0.013 310000 70.750 2.750 68 ... ... 0
0 ... ... 0.013 0 0.013 312000 72.750 2.750 70 ... ... 0
0 ... ... 0.013 0 0.013 314000 74.750 2.750 72 ... ... 0
0 ... ... 0.013 0 0.013 316000 76.750 2.750 74 ... ... 0
0 ... ... 0.013 0 0.013 318000 78.750 2.750 76 ... ... 0
0 ... ... 0.013 0 0.013 320000 80.750 2.750 78 ... ... 0
0 ... ... 0.013 0 0.013 322000 82.750 2.750 80 ... ... 0
0 ... ... 0.013 0 0.013 324000 84.750 2.750 82 ... ... 0
0 ... ... 0.013 0 0.013 326000 86.750 2.750 84 ... ... 0
0 ... ... 0.013 0 0.013 328000 88.750 2.750 86 ... ... 0
0 ... ... 0.013 0 0.013 330000 90.750 2.750 88 ... ... 0
0 ... ... 0.013 0 0.013 332000 92.750 2.750 90 ... ... 0
0 ... ... 0.013 0 0.013 334000 94.750 2.750 92 ... ... 0
0 ... ... 0.013 0 0.013 336000 96.750 2.750 94 ... ... 0
0 ... ... 0.013 0 0.013 338000 98.750 2.750 96 ... ... 0
0 ... ... 0.013 0 0.013 340000 100.750 2.750 98 ... ... 0
0 ... ... 0.013 0 0.013 342000 102.750 2.750 100 ... ... 0
0 ... ... 0.013 0 0.013 344000 104.750 2.750 102 ... ... 0
0 ... ... 0.013 0 0.013 346000 106.750 2.750 104 ... ... 0
0 ... ... 0.013 0 0.013 348000 108.750 2.750 106 ... ... 0
0 ... ... 0.013 0 0.013 350000 110.750 2.750 108 ... ... 0
0 ... ... 0.013 0 0.013 352000 112.750 2.750 110 ... ... 0
0 ... ... 0.013 0 0.013 354000 114.750 2.750 112 ... ... 0
0 ... ... 0.013 0 0.013 356000 116.750 2.750 114 ... ... 0
0 ... ... 0.013 0 0.013 358000 118.750 2.750 116 ... ... 0
0 ... ... 0.013 0 0.013 360000 120.750 2.750 118 ... ... 0
0 ... ... 0.013 0 0.013 362000 122.750 2.750 120 ... ... 0
0 ... ... 0.013 0 0.013 364000 124.750 2.750 122 ... ... 0
0 ... ... 0.013 0 0.013 366000 126.750 2.750 124 ... ... 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.