DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 326.300
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 ... ... 196.250 2.050 198.300 128000 0.013 0 0.013 ... ... 0
0 ... ... 194.250 2.050 196.300 130000 0.013 0 0.013 ... ... 0
0 ... ... 192.250 2.050 194.300 132000 0.013 0 0.013 ... ... 0
0 ... ... 190.250 2.050 192.300 134000 0.013 0 0.013 ... ... 0
0 ... ... 188.250 2.050 190.300 136000 0.013 0 0.013 ... ... 0
0 ... ... 186.250 2.050 188.300 138000 0.013 0 0.013 ... ... 0
0 ... ... 184.250 2.050 186.300 140000 0.013 0 0.013 ... ... 0
0 ... ... 182.250 2.050 184.300 142000 0.013 0 0.013 ... ... 0
0 ... ... 180.250 2.050 182.300 144000 0.013 0 0.013 ... ... 0
0 ... ... 178.250 2.050 180.300 146000 0.013 0 0.013 ... ... 0
0 ... ... 176.250 2.050 178.300 148000 0.013 0 0.013 ... ... 0
0 ... ... 174.250 2.050 176.300 150000 0.013 0 0.013 ... ... 0
0 ... ... 172.250 2.050 174.300 152000 0.013 0 0.013 ... ... 0
0 ... ... 170.250 2.050 172.300 154000 0.013 0 0.013 ... ... 0
0 ... ... 168.250 2.050 170.300 156000 0.013 0 0.013 ... ... 0
0 ... ... 166.250 2.050 168.300 158000 0.013 0 0.013 ... ... 0
0 ... ... 164.250 2.050 166.300 160000 0.013 0 0.013 ... ... 0
0 ... ... 162.250 2.050 164.300 162000 0.025 0 0.025 ... ... 0
0 ... ... 160.250 2.050 162.300 164000 0.025 0 0.025 ... ... 0
0 ... ... 158.250 2.050 160.300 166000 0.025 0 0.025 ... ... 0
0 ... ... 156.250 2.050 158.300 168000 0.025 0 0.025 ... ... 0
0 ... ... 154.250 2.050 156.300 170000 0.025 0 0.025 ... ... 0
0 ... ... 152.250 2.050 154.300 172000 0.025 0 0.025 ... ... 0
0 ... ... 150.250 2.050 152.300 174000 0.025 0 0.025 ... ... 0
0 ... ... 148.250 2.050 150.300 176000 0.025 0 0.025 ... ... 0
0 ... ... 146.250 2.050 148.300 178000 0.025 0 0.025 ... ... 0
0 ... ... 144.250 2.050 146.300 180000 0.025 0 0.025 ... ... 0
0 ... ... 142.250 2.050 144.300 182000 0.050 0.025 0.025 ... ... 0
0 ... ... 140.250 2.050 142.300 184000 0.050 0 0.050 ... ... 0
0 ... ... 138.250 2.050 140.300 186000 0.050 0 0.050 ... ... 0
0 ... ... 136.250 2.050 138.300 188000 0.050 0 0.050 ... ... 0
0 ... ... 134.250 2.050 136.300 190000 0.050 0 0.050 ... ... 0
0 ... ... 132.250 2.050 134.300 192000 0.050 0 0.050 ... ... 0
0 ... ... 130.250 2.050 132.300 194000 0.075 0.025 0.050 ... ... 0
0 ... ... 128.250 2.050 130.300 196000 0.075 0 0.075 ... ... 0
0 ... ... 126.250 2.050 128.300 198000 0.075 0 0.075 ... ... 0
0 ... ... 124.250 2.050 126.300 200000 0.075 0 0.075 ... ... 20
0 ... ... 122.250 2.050 124.300 202000 0.100 0 0.100 ... ... 0
0 ... ... 120.250 2.050 122.300 204000 0.100 0 0.100 ... ... 0
0 ... ... 118.250 2.050 120.300 206000 0.125 0.025 0.100 ... ... 0
0 ... ... 116.250 2.050 118.300 208000 0.125 0 0.125 ... ... 0
0 ... ... 114.250 2.050 116.300 210000 0.125 0 0.125 ... ... 0
0 ... ... 112.250 2.050 114.300 212000 0.150 0 0.150 ... ... 0
0 ... ... 110.250 2.050 112.300 214000 0.150 0 0.150 ... ... 0
0 ... ... 108.250 2.050 110.300 216000 0.175 0 0.175 ... ... 0
0 ... ... 106.250 2.050 108.300 218000 0.200 0.025 0.175 ... ... 0
0 ... ... 104.250 2.050 106.300 220000 0.200 0 0.200 ... ... 26
0 ... ... 102.250 2.050 104.300 222000 0.225 0 0.225 ... ... 0
0 ... ... 100.250 2.050 102.300 224000 0.250 0 0.250 ... ... 1
0 ... ... 98.250 2.050 100.300 226000 0.275 0.025 0.250 ... ... 3
0 ... ... 96.250 2.050 98.300 228000 0.300 0.025 0.275 ... ... 1
0 ... ... 94.250 2.050 96.300 230000 0.325 0 0.325 ... ... 34
0 ... ... 92.250 2.050 94.300 232000 0.350 0 0.350 ... ... 4
0 ... ... 90.250 2.050 92.300 234000 0.400 0.025 0.375 ... ... 1
0 ... ... 88.250 2.050 90.300 236000 0.425 0.025 0.400 ... ... 2
0 ... ... 86.250 2.050 88.300 238000 0.475 0.025 0.450 ... ... 1
0 ... ... 84.250 2.075 86.325 240000 0.500 0 0.500 ... ... 15
0 ... ... 82.275 2.050 84.325 242000 0.550 0.025 0.525 ... ... 5
0 ... ... 80.300 2.050 82.350 244000 0.600 0.025 0.575 ... ... 36
0 ... ... 78.325 2.050 80.375 246000 0.650 0 0.650 ... ... 4
0 ... ... 76.375 2.050 78.425 248000 0.700 0 0.700 ... ... 21
0 ... ... 74.425 2.050 76.475 250000 0.775 0 0.775 0.850 0.800 105
0 ... ... 72.475 2.050 74.525 252000 0.850 0.025 0.825 ... ... 47
0 ... ... 70.550 2.050 72.600 254000 0.925 0.025 0.900 1 1 12
0 ... ... 68.625 2.025 70.650 256000 1 0 1 ... ... 5
0 ... ... 66.700 2.050 68.750 258000 1.075 0 1.075 ... ... 53
6 ... ... 64.800 2.025 66.825 260000 1.175 0 1.175 ... ... 130
5 ... ... 62.900 2.025 64.925 262000 1.275 0 1.275 ... ... 39
2 ... ... 61.025 2.025 63.050 264000 1.400 0 1.400 ... ... 46
0 ... ... 59.150 2 61.150 266000 1.500 -0.025 1.525 1.500 1.500 109
0 ... ... 57.275 2.025 59.300 268000 1.625 -0.025 1.650 ... ... 175
11 ... ... 55.425 2.025 57.450 270000 1.775 -0.025 1.800 ... ... 263
10 ... ... 53.600 2 55.600 272000 1.925 -0.050 1.975 ... ... 60
0 ... ... 51.775 2 53.775 274000 2.075 -0.075 2.150 ... ... 61
1 ... ... 49.975 1.975 51.950 276000 2.250 -0.075 2.325 ... ... 77
0 ... ... 48.200 1.950 50.150 278000 2.450 -0.075 2.525 ... ... 154
2 ... ... 46.425 1.950 48.375 280000 2.650 -0.100 2.750 ... ... 338
5 ... ... 44.675 1.925 46.600 282000 2.875 -0.100 2.975 ... ... 236
9 ... ... 42.950 1.900 44.850 284000 3.100 -0.125 3.225 ... ... 80
17 ... ... 41.225 1.900 43.125 286000 3.350 -0.150 3.500 ... ... 87
8 ... ... 39.550 1.875 41.425 288000 3.625 -0.175 3.800 ... ... 95
50 ... ... 37.875 1.875 39.750 290000 3.925 -0.175 4.100 4 4 157
7 ... ... 36.250 1.825 38.075 292000 4.250 -0.200 4.450 ... ... 57
35 ... ... 34.625 1.825 36.450 294000 4.600 -0.200 4.800 ... ... 83
44 ... ... 33.025 1.800 34.825 296000 4.950 -0.225 5.175 4.950 4.950 83
7 ... ... 31.475 1.775 33.250 298000 5.350 -0.250 5.600 ... ... 314
64 ... ... 29.950 1.750 31.700 300000 5.775 -0.275 6.050 6.100 5.950 255
10 ... ... 28.450 1.725 30.175 302000 6.225 -0.300 6.525 6.300 6.300 140
25 ... ... 26.975 1.700 28.675 304000 6.700 -0.325 7.025 6.800 6.800 41
74 ... ... 25.525 1.700 27.225 306000 7.225 -0.325 7.550 ... ... 78
123 ... ... 24.125 1.675 25.800 308000 7.775 -0.350 8.125 7.900 7.900 150
84 ... ... 22.775 1.650 24.425 310000 8.350 -0.375 8.725 ... ... 182
48 ... ... 21.450 1.625 23.075 312000 8.975 -0.400 9.375 9.150 9.100 89
41 ... ... 20.150 1.600 21.750 314000 9.625 -0.450 10.075 10.500 9.600 49
51 ... ... 18.900 1.575 20.475 316000 10.325 -0.450 10.775 10.425 10.425 50
50 ... ... 17.700 1.525 19.225 318000 11.050 -0.500 11.550 ... ... 50
138 18.175 16.100 16.550 1.475 18.025 320000 11.825 -0.525 12.350 ... ... 90
90 ... ... 15.425 1.450 16.875 322000 12.625 -0.575 13.200 ... ... 33
41 ... ... 14.350 1.400 15.750 324000 13.475 -0.625 14.100 14.600 13.450 36
61 ... ... 13.325 1.350 14.675 326000 14.375 -0.675 15.050 15.225 15.225 12
32 13.500 13.500 12.325 1.325 13.650 328000 15.325 -0.700 16.025 16.525 16.525 1
192 ... ... 11.400 1.275 12.675 330000 16.300 -0.750 17.050 17.275 17.225 44
14 ... ... 10.500 1.225 11.725 332000 17.350 -0.775 18.125 ... ... 0
28 10.250 9.925 9.650 1.200 10.850 334000 18.425 -0.850 19.275 ... ... 0
30 ... ... 8.875 1.125 10 336000 19.550 -0.900 20.450 ... ... 0
4 ... ... 8.125 1.075 9.200 338000 20.725 -0.950 21.675 ... ... 0
105 8.500 8.100 7.425 1.050 8.475 340000 21.950 -1 22.950 ... ... 0
51 ... ... 6.775 1 7.775 342000 23.250 -1.025 24.275 ... ... 0
469 ... ... 6.175 0.950 7.125 344000 24.575 -1.075 25.650 ... ... 0
1 ... ... 5.625 0.900 6.525 346000 25.925 -1.125 27.050 ... ... 0
15 ... ... 5.125 0.850 5.975 348000 27.350 -1.175 28.525 ... ... 0
210 4.775 4.750 4.650 0.800 5.450 350000 28.800 -1.225 30.025 ... ... 0
3 ... ... 4.225 0.750 4.975 352000 30.300 -1.275 31.575 ... ... 0
0 ... ... 3.825 0.725 4.550 354000 31.850 -1.325 33.175 ... ... 0
0 ... ... 3.475 0.650 4.125 356000 33.425 -1.375 34.800 ... ... 0
0 ... ... 3.175 0.600 3.775 358000 35.025 -1.425 36.450 ... ... 0
43 2.800 2.750 2.875 0.550 3.425 360000 36.675 -1.475 38.150 ... ... 0
0 ... ... 2.625 0.500 3.125 362000 38.350 -1.525 39.875 ... ... 0
0 ... ... 2.375 0.475 2.850 364000 40.050 -1.575 41.625 ... ... 0
34 ... ... 2.150 0.450 2.600 366000 41.775 -1.625 43.400 ... ... 0
0 ... ... 1.950 0.400 2.350 368000 43.550 -1.625 45.175 ... ... 0
22 ... ... 1.775 0.375 2.150 370000 45.325 -1.675 47 ... ... 0
0 ... ... 1.625 0.325 1.950 372000 47.100 -1.725 48.825 ... ... 0
0 ... ... 1.475 0.300 1.775 374000 48.925 -1.750 50.675 ... ... 0
1 1.675 1.675 1.350 0.275 1.625 376000 50.750 -1.775 52.525 ... ... 0
0 ... ... 1.225 0.250 1.475 378000 52.600 -1.800 54.400 ... ... 0
38 ... ... 1.100 0.250 1.350 380000 54.475 -1.825 56.300 ... ... 0
0 ... ... 1 0.225 1.225 382000 56.350 -1.850 58.200 ... ... 0
0 ... ... 0.925 0.200 1.125 384000 58.250 -1.850 60.100 ... ... 0
0 ... ... 0.825 0.200 1.025 386000 60.150 -1.875 62.025 ... ... 0
0 ... ... 0.750 0.175 0.925 388000 62.075 -1.900 63.975 ... ... 0
22 ... ... 0.700 0.150 0.850 390000 64 -1.925 65.925 ... ... 0
0 ... ... 0.625 0.150 0.775 392000 65.925 -1.950 67.875 ... ... 0
0 ... ... 0.575 0.150 0.725 394000 67.875 -1.950 69.825 ... ... 0
0 ... ... 0.525 0.125 0.650 396000 69.825 -1.975 71.800 ... ... 0
0 ... ... 0.475 0.125 0.600 398000 71.775 -2 73.775 ... ... 0
0 ... ... 0.450 0.100 0.550 400000 73.750 -2.025 75.775 ... ... 0
0 ... ... 0.425 0.075 0.500 402000 75.725 -2.025 77.750 ... ... 0
0 ... ... 0.375 0.100 0.475 404000 77.725 -2.025 79.750 ... ... 0
0 ... ... 0.350 0.075 0.425 406000 79.700 -2.050 81.750 ... ... 0
0 ... ... 0.325 0.075 0.400 408000 81.700 -2.050 83.750 ... ... 0
0 ... ... 0.300 0.050 0.350 410000 83.700 -2.050 85.750 ... ... 0
0 ... ... 0.275 0.050 0.325 412000 85.700 -2.050 87.750 ... ... 0
0 ... ... 0.275 0.025 0.300 414000 87.700 -2.050 89.750 ... ... 0
0 ... ... 0.250 0.025 0.275 416000 89.700 -2.050 91.750 ... ... 0
0 ... ... 0.225 0.050 0.275 418000 91.700 -2.050 93.750 ... ... 0
0 ... ... 0.225 0.025 0.250 420000 93.700 -2.050 95.750 ... ... 0
0 ... ... 0.200 0.025 0.225 422000 95.700 -2.050 97.750 ... ... 0
0 ... ... 0.175 0.050 0.225 424000 97.700 -2.050 99.750 ... ... 0
0 ... ... 0.175 0.025 0.200 426000 99.700 -2.050 101.750 ... ... 0
0 ... ... 0.150 0.025 0.175 428000 101.700 -2.050 103.750 ... ... 0
0 ... ... 0.150 0.025 0.175 430000 103.700 -2.050 105.750 ... ... 0
0 ... ... 0.150 0.025 0.175 432000 105.700 -2.050 107.750 ... ... 0
0 ... ... 0.125 0.025 0.150 434000 107.700 -2.050 109.750 ... ... 0
0 ... ... 0.125 0.025 0.150 436000 109.700 -2.050 111.750 ... ... 0
0 ... ... 0.125 0.025 0.150 438000 111.700 -2.050 113.750 ... ... 0
0 ... ... 0.100 0.025 0.125 440000 113.700 -2.050 115.750 ... ... 0
0 ... ... 0.100 0.025 0.125 442000 115.700 -2.050 117.750 ... ... 0
0 ... ... 0.100 0.025 0.125 444000 117.700 -2.050 119.750 ... ... 0
0 ... ... 0.075 0.025 0.100 446000 119.700 -2.050 121.750 ... ... 0
0 ... ... 0.075 0.025 0.100 448000 121.700 -2.050 123.750 ... ... 0
0 ... ... 0.075 0.025 0.100 450000 123.700 -2.050 125.750 ... ... 0
0 ... ... 0.075 0.025 0.100 452000 125.700 -2.050 127.750 ... ... 0
0 ... ... 0.075 0.025 0.100 454000 127.700 -2.050 129.750 ... ... 0
0 ... ... 0.075 0 0.075 456000 129.700 -2.050 131.750 ... ... 0
0 ... ... 0.050 0.025 0.075 458000 131.700 -2.050 133.750 ... ... 0
0 ... ... 0.050 0.025 0.075 460000 133.700 -2.050 135.750 ... ... 0
0 ... ... 0.050 0.025 0.075 462000 135.700 -2.050 137.750 ... ... 0
0 ... ... 0.050 0.025 0.075 464000 137.700 -2.050 139.750 ... ... 0
0 ... ... 0.050 0 0.050 466000 139.700 -2.050 141.750 ... ... 0
0 ... ... 0.050 0 0.050 468000 141.700 -2.050 143.750 ... ... 0
0 ... ... 0.050 0 0.050 470000 143.700 -2.050 145.750 ... ... 0
0 ... ... 0.050 0 0.050 472000 145.700 -2.050 147.750 ... ... 0
0 ... ... 0.025 0.025 0.050 474000 147.700 -2.050 149.750 ... ... 0
0 ... ... 0.025 0.025 0.050 476000 149.700 -2.050 151.750 ... ... 0
0 ... ... 0.025 0.025 0.050 478000 151.700 -2.050 153.750 ... ... 0
0 ... ... 0.025 0.025 0.050 480000 153.700 -2.050 155.750 ... ... 0
0 ... ... 0.025 0.025 0.050 482000 155.700 -2.050 157.750 ... ... 0
0 ... ... ... ... 0.025 484000 157.700 ... ... ... ... 0
0 ... ... ... ... 0.025 486000 159.700 ... ... ... ... 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.