DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 329.050
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 198.300 2.750 201.050 128000 0.013 0 0.013 ... ... 0
0 ... ... 196.300 2.750 199.050 130000 0.013 0 0.013 ... ... 0
0 ... ... 194.300 2.750 197.050 132000 0.013 0 0.013 ... ... 0
0 ... ... 192.300 2.750 195.050 134000 0.013 0 0.013 ... ... 0
0 ... ... 190.300 2.750 193.050 136000 0.013 0 0.013 ... ... 0
0 ... ... 188.300 2.750 191.050 138000 0.013 0 0.013 ... ... 0
0 ... ... 186.300 2.750 189.050 140000 0.013 0 0.013 ... ... 0
0 ... ... 184.300 2.750 187.050 142000 0.013 0 0.013 ... ... 0
0 ... ... 182.300 2.750 185.050 144000 0.013 0 0.013 ... ... 0
0 ... ... 180.300 2.750 183.050 146000 0.013 0 0.013 ... ... 0
0 ... ... 178.300 2.750 181.050 148000 0.013 0 0.013 ... ... 0
0 ... ... 176.300 2.750 179.050 150000 0.013 0 0.013 ... ... 0
0 ... ... 174.300 2.750 177.050 152000 0.013 0 0.013 ... ... 0
0 ... ... 172.300 2.750 175.050 154000 0.013 0 0.013 ... ... 0
0 ... ... 170.300 2.750 173.050 156000 0.013 0 0.013 ... ... 0
0 ... ... 168.300 2.750 171.050 158000 0.013 0 0.013 ... ... 0
0 ... ... 166.300 2.750 169.050 160000 0.013 0 0.013 ... ... 0
0 ... ... 164.300 2.750 167.050 162000 0.025 0 0.025 ... ... 0
0 ... ... 162.300 2.750 165.050 164000 0.025 0 0.025 ... ... 0
0 ... ... 160.300 2.750 163.050 166000 0.025 0 0.025 ... ... 0
0 ... ... 158.300 2.750 161.050 168000 0.025 0 0.025 ... ... 0
0 ... ... 156.300 2.750 159.050 170000 0.025 0 0.025 ... ... 0
0 ... ... 154.300 2.750 157.050 172000 0.025 0 0.025 ... ... 0
0 ... ... 152.300 2.750 155.050 174000 0.025 0 0.025 ... ... 0
0 ... ... 150.300 2.750 153.050 176000 0.025 0 0.025 ... ... 0
0 ... ... 148.300 2.750 151.050 178000 0.025 0 0.025 ... ... 0
0 ... ... 146.300 2.750 149.050 180000 0.025 0 0.025 ... ... 0
0 ... ... 144.300 2.750 147.050 182000 0.025 -0.025 0.050 ... ... 0
0 ... ... 142.300 2.750 145.050 184000 0.050 0 0.050 ... ... 0
0 ... ... 140.300 2.750 143.050 186000 0.050 0 0.050 ... ... 0
0 ... ... 138.300 2.750 141.050 188000 0.050 0 0.050 ... ... 0
0 ... ... 136.300 2.750 139.050 190000 0.050 0 0.050 ... ... 0
0 ... ... 134.300 2.750 137.050 192000 0.050 0 0.050 ... ... 0
0 ... ... 132.300 2.750 135.050 194000 0.075 0 0.075 ... ... 0
0 ... ... 130.300 2.750 133.050 196000 0.075 0 0.075 ... ... 0
0 ... ... 128.300 2.750 131.050 198000 0.075 0 0.075 ... ... 0
0 ... ... 126.300 2.750 129.050 200000 0.075 0 0.075 ... ... 20
0 ... ... 124.300 2.750 127.050 202000 0.100 0 0.100 ... ... 0
0 ... ... 122.300 2.750 125.050 204000 0.100 0 0.100 ... ... 0
0 ... ... 120.300 2.750 123.050 206000 0.100 -0.025 0.125 ... ... 0
0 ... ... 118.300 2.750 121.050 208000 0.125 0 0.125 ... ... 0
0 ... ... 116.300 2.750 119.050 210000 0.125 0 0.125 ... ... 0
0 ... ... 114.300 2.750 117.050 212000 0.125 -0.025 0.150 ... ... 0
0 ... ... 112.300 2.750 115.050 214000 0.150 0 0.150 ... ... 0
0 ... ... 110.300 2.750 113.050 216000 0.150 -0.025 0.175 ... ... 0
0 ... ... 108.300 2.750 111.050 218000 0.175 -0.025 0.200 ... ... 0
0 ... ... 106.300 2.750 109.050 220000 0.175 -0.025 0.200 ... ... 26
0 ... ... 104.300 2.750 107.050 222000 0.200 -0.025 0.225 ... ... 0
0 ... ... 102.300 2.750 105.050 224000 0.225 -0.025 0.250 ... ... 1
0 ... ... 100.300 2.750 103.050 226000 0.225 -0.050 0.275 ... ... 3
0 ... ... 98.300 2.750 101.050 228000 0.250 -0.050 0.300 ... ... 1
0 ... ... 96.300 2.750 99.050 230000 0.275 -0.050 0.325 ... ... 34
0 ... ... 94.300 2.750 97.050 232000 0.300 -0.050 0.350 ... ... 4
0 ... ... 92.300 2.750 95.050 234000 0.325 -0.075 0.400 ... ... 1
0 ... ... 90.300 2.750 93.050 236000 0.375 -0.050 0.425 ... ... 2
0 ... ... 88.300 2.750 91.050 238000 0.400 -0.075 0.475 ... ... 1
0 ... ... 86.325 2.725 89.050 240000 0.450 -0.050 0.500 ... ... 15
0 ... ... 84.325 2.725 87.050 242000 0.475 -0.075 0.550 ... ... 5
0 ... ... 82.350 2.725 85.075 244000 0.525 -0.075 0.600 ... ... 36
0 ... ... 80.375 2.725 83.100 246000 0.575 -0.075 0.650 ... ... 4
0 ... ... 78.425 2.700 81.125 248000 0.625 -0.075 0.700 ... ... 21
0 ... ... 76.475 2.675 79.150 250000 0.675 -0.100 0.775 ... ... 105
0 ... ... 74.525 2.675 77.200 252000 0.750 -0.100 0.850 ... ... 47
0 ... ... 72.600 2.650 75.250 254000 0.800 -0.125 0.925 ... ... 12
0 ... ... 70.650 2.675 73.325 256000 0.875 -0.125 1 ... ... 5
0 ... ... 68.750 2.625 71.375 258000 0.950 -0.125 1.075 1.050 1.025 148
6 ... ... 66.825 2.625 69.450 260000 1.050 -0.125 1.175 ... ... 130
5 ... ... 64.925 2.625 67.550 262000 1.125 -0.150 1.275 ... ... 39
2 ... ... 63.050 2.575 65.625 264000 1.225 -0.175 1.400 ... ... 46
0 ... ... 61.150 2.575 63.725 266000 1.325 -0.175 1.500 ... ... 109
0 ... ... 59.300 2.550 61.850 268000 1.450 -0.175 1.625 ... ... 174
11 ... ... 57.450 2.525 59.975 270000 1.550 -0.225 1.775 1.550 1.525 263
10 ... ... 55.600 2.500 58.100 272000 1.700 -0.225 1.925 ... ... 60
0 ... ... 53.775 2.475 56.250 274000 1.825 -0.250 2.075 ... ... 61
1 ... ... 51.950 2.475 54.425 276000 2 -0.250 2.250 ... ... 77
0 ... ... 50.150 2.450 52.600 278000 2.150 -0.300 2.450 ... ... 150
2 ... ... 48.375 2.425 50.800 280000 2.350 -0.300 2.650 ... ... 338
5 ... ... 46.600 2.400 49 282000 2.550 -0.325 2.875 ... ... 236
9 ... ... 44.850 2.400 47.250 284000 2.750 -0.350 3.100 ... ... 80
17 ... ... 43.125 2.375 45.500 286000 3 -0.350 3.350 ... ... 87
8 ... ... 41.425 2.325 43.750 288000 3.250 -0.375 3.625 ... ... 95
48 41 41 39.750 2.300 42.050 290000 3.525 -0.400 3.925 4 3.525 161
7 ... ... 38.075 2.300 40.375 292000 3.800 -0.450 4.250 ... ... 57
35 ... ... 36.450 2.250 38.700 294000 4.125 -0.475 4.600 ... ... 82
44 ... ... 34.825 2.225 37.050 296000 4.475 -0.475 4.950 ... ... 85
7 35.500 35.500 33.250 2.200 35.450 298000 4.825 -0.525 5.350 ... ... 314
64 ... ... 31.700 2.150 33.850 300000 5.225 -0.550 5.775 6.250 6.250 258
10 ... ... 30.175 2.125 32.300 302000 5.625 -0.600 6.225 ... ... 140
25 29.300 29.300 28.675 2.075 30.750 304000 6.075 -0.625 6.700 ... ... 43
74 ... ... 27.225 2.025 29.250 306000 6.525 -0.700 7.225 ... ... 78
123 ... ... 25.800 1.975 27.775 308000 7.025 -0.750 7.775 7.850 7.850 154
84 ... ... 24.425 1.900 26.325 310000 7.550 -0.800 8.350 ... ... 182
48 ... ... 23.075 1.850 24.925 312000 8.125 -0.850 8.975 ... ... 89
41 22.200 22.200 21.750 1.800 23.550 314000 8.700 -0.925 9.625 ... ... 49
51 ... ... 20.475 1.725 22.200 316000 9.350 -0.975 10.325 10.200 10.200 51
50 ... ... 19.225 1.675 20.900 318000 10.025 -1.025 11.050 11.100 10.100 144
138 ... ... 18.025 1.600 19.625 320000 10.725 -1.100 11.825 11.600 11.400 92
90 ... ... 16.875 1.550 18.425 322000 11.475 -1.150 12.625 ... ... 35
41 ... ... 15.750 1.500 17.250 324000 12.275 -1.200 13.475 ... ... 36
66 14.750 14.750 14.675 1.425 16.100 326000 13.100 -1.275 14.375 14.450 14.250 88
49 14.475 14.175 13.650 1.375 15.025 328000 13.975 -1.350 15.325 ... ... 1
206 13.275 12.825 12.675 1.300 13.975 330000 14.900 -1.400 16.300 15.900 14.900 58
14 ... ... 11.725 1.250 12.975 332000 15.875 -1.475 17.350 17.200 17.200 5
28 ... ... 10.850 1.175 12.025 334000 16.900 -1.525 18.425 ... ... 0
31 10.200 10.200 10 1.125 11.125 336000 17.975 -1.575 19.550 ... ... 0
4 ... ... 9.200 1.075 10.275 338000 19.100 -1.625 20.725 ... ... 0
105 8.750 8.750 8.475 1 9.475 340000 20.275 -1.675 21.950 ... ... 0
51 ... ... 7.775 0.950 8.725 342000 21.500 -1.750 23.250 ... ... 0
478 7.125 7.025 7.125 0.900 8.025 344000 22.750 -1.825 24.575 ... ... 0
1 ... ... 6.525 0.850 7.375 346000 24.075 -1.850 25.925 ... ... 0
15 ... ... 5.975 0.775 6.750 348000 25.425 -1.925 27.350 ... ... 0
223 5.775 5.250 5.450 0.725 6.175 350000 26.825 -1.975 28.800 ... ... 0
3 ... ... 4.975 0.675 5.650 352000 28.275 -2.025 30.300 ... ... 0
100 5 4.550 4.550 0.625 5.175 354000 29.775 -2.075 31.850 ... ... 0
0 ... ... 4.125 0.600 4.725 356000 31.300 -2.125 33.425 ... ... 0
0 ... ... 3.775 0.550 4.325 358000 32.875 -2.150 35.025 ... ... 0
51 4 3.500 3.425 0.525 3.950 360000 34.475 -2.200 36.675 ... ... 0
0 ... ... 3.125 0.475 3.600 362000 36.100 -2.250 38.350 ... ... 0
0 ... ... 2.850 0.450 3.300 364000 37.775 -2.275 40.050 ... ... 0
35 2.650 2.650 2.600 0.400 3 366000 39.475 -2.300 41.775 ... ... 0
0 ... ... 2.350 0.400 2.750 368000 41.200 -2.350 43.550 ... ... 0
26 2.500 2.200 2.150 0.350 2.500 370000 42.950 -2.375 45.325 ... ... 0
0 ... ... 1.950 0.350 2.300 372000 44.725 -2.375 47.100 ... ... 0
0 ... ... 1.775 0.325 2.100 374000 46.500 -2.425 48.925 ... ... 0
1 ... ... 1.625 0.300 1.925 376000 48.325 -2.425 50.750 ... ... 0
0 ... ... 1.475 0.275 1.750 378000 50.150 -2.450 52.600 ... ... 0
38 ... ... 1.350 0.250 1.600 380000 52 -2.475 54.475 ... ... 0
0 ... ... 1.225 0.250 1.475 382000 53.850 -2.500 56.350 ... ... 0
0 ... ... 1.125 0.225 1.350 384000 55.725 -2.525 58.250 ... ... 0
0 ... ... 1.025 0.225 1.250 386000 57.600 -2.550 60.150 ... ... 0
0 ... ... 0.925 0.200 1.125 388000 59.500 -2.575 62.075 ... ... 0
22 ... ... 0.850 0.200 1.050 390000 61.400 -2.600 64 ... ... 0
0 ... ... 0.775 0.175 0.950 392000 63.325 -2.600 65.925 ... ... 0
0 ... ... 0.725 0.150 0.875 394000 65.250 -2.625 67.875 ... ... 0
0 ... ... 0.650 0.150 0.800 396000 67.200 -2.625 69.825 ... ... 0
0 ... ... 0.600 0.150 0.750 398000 69.125 -2.650 71.775 ... ... 0
0 ... ... 0.550 0.125 0.675 400000 71.075 -2.675 73.750 ... ... 0
0 ... ... 0.500 0.125 0.625 402000 73.050 -2.675 75.725 ... ... 0
0 ... ... 0.475 0.100 0.575 404000 75.025 -2.700 77.725 ... ... 0
0 ... ... 0.425 0.100 0.525 406000 77 -2.700 79.700 ... ... 0
0 ... ... 0.400 0.100 0.500 408000 78.975 -2.725 81.700 ... ... 0
0 ... ... 0.350 0.100 0.450 410000 80.950 -2.750 83.700 ... ... 0
0 ... ... 0.325 0.100 0.425 412000 82.950 -2.750 85.700 ... ... 0
0 ... ... 0.300 0.075 0.375 414000 84.950 -2.750 87.700 ... ... 0
0 ... ... 0.275 0.075 0.350 416000 86.950 -2.750 89.700 ... ... 0
0 ... ... 0.275 0.050 0.325 418000 88.950 -2.750 91.700 ... ... 0
0 ... ... 0.250 0.050 0.300 420000 90.950 -2.750 93.700 ... ... 0
0 ... ... 0.225 0.050 0.275 422000 92.950 -2.750 95.700 ... ... 0
0 ... ... 0.225 0.025 0.250 424000 94.950 -2.750 97.700 ... ... 0
0 ... ... 0.200 0.050 0.250 426000 96.950 -2.750 99.700 ... ... 0
0 ... ... 0.175 0.050 0.225 428000 98.950 -2.750 101.700 ... ... 0
0 ... ... 0.175 0.025 0.200 430000 100.950 -2.750 103.700 ... ... 0
0 ... ... 0.175 0.025 0.200 432000 102.950 -2.750 105.700 ... ... 0
0 ... ... 0.150 0.025 0.175 434000 104.950 -2.750 107.700 ... ... 0
0 ... ... 0.150 0.025 0.175 436000 106.950 -2.750 109.700 ... ... 0
0 ... ... 0.150 0 0.150 438000 108.950 -2.750 111.700 ... ... 0
0 ... ... 0.125 0.025 0.150 440000 110.950 -2.750 113.700 ... ... 0
0 ... ... 0.125 0.025 0.150 442000 112.950 -2.750 115.700 ... ... 0
0 ... ... 0.125 0 0.125 444000 114.950 -2.750 117.700 ... ... 0
0 ... ... 0.100 0.025 0.125 446000 116.950 -2.750 119.700 ... ... 0
0 ... ... 0.100 0.025 0.125 448000 118.950 -2.750 121.700 ... ... 0
0 ... ... 0.100 0 0.100 450000 120.950 -2.750 123.700 ... ... 0
0 ... ... 0.100 0 0.100 452000 122.950 -2.750 125.700 ... ... 0
0 ... ... 0.100 0 0.100 454000 124.950 -2.750 127.700 ... ... 0
0 ... ... 0.075 0.025 0.100 456000 126.950 -2.750 129.700 ... ... 0
0 ... ... 0.075 0 0.075 458000 128.950 -2.750 131.700 ... ... 0
0 ... ... 0.075 0 0.075 460000 130.950 -2.750 133.700 ... ... 0
0 ... ... 0.075 0 0.075 462000 132.950 -2.750 135.700 ... ... 0
0 ... ... 0.075 0 0.075 464000 134.950 -2.750 137.700 ... ... 0
0 ... ... 0.050 0.025 0.075 466000 136.950 -2.750 139.700 ... ... 0
0 ... ... 0.050 0 0.050 468000 138.950 -2.750 141.700 ... ... 0
0 ... ... 0.050 0 0.050 470000 140.950 -2.750 143.700 ... ... 0
0 ... ... 0.050 0 0.050 472000 142.950 -2.750 145.700 ... ... 0
0 ... ... 0.050 0 0.050 474000 144.950 -2.750 147.700 ... ... 0
0 ... ... 0.050 0 0.050 476000 146.950 -2.750 149.700 ... ... 0
0 ... ... 0.050 0 0.050 478000 148.950 -2.750 151.700 ... ... 0
0 ... ... 0.050 0 0.050 480000 150.950 -2.750 153.700 ... ... 0
0 ... ... 0.050 0 0.050 482000 152.950 -2.750 155.700 ... ... 0
0 ... ... 0.025 0 0.025 484000 154.950 -2.750 157.700 ... ... 0
0 ... ... 0.025 0 0.025 486000 156.950 -2.750 159.700 ... ... 0
0 ... ... ... ... 0.025 488000 158.950 ... ... ... ... 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.