DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 337.175
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 ... ... 216.500 -7.325 209.175 128000 0.013 0 0.013 ... ... 0
0 ... ... 214.500 -7.325 207.175 130000 0.013 0 0.013 ... ... 0
0 ... ... 212.500 -7.325 205.175 132000 0.013 0 0.013 ... ... 0
0 ... ... 210.500 -7.325 203.175 134000 0.013 0 0.013 ... ... 0
0 ... ... 208.500 -7.325 201.175 136000 0.013 0 0.013 ... ... 0
0 ... ... 206.500 -7.325 199.175 138000 0.013 0 0.013 ... ... 0
0 ... ... 204.500 -7.325 197.175 140000 0.013 0 0.013 ... ... 0
0 ... ... 202.500 -7.325 195.175 142000 0.013 0 0.013 ... ... 0
0 ... ... 200.500 -7.325 193.175 144000 0.013 0 0.013 ... ... 0
0 ... ... 198.500 -7.325 191.175 146000 0.013 0 0.013 ... ... 0
0 ... ... 196.500 -7.325 189.175 148000 0.013 0 0.013 ... ... 0
0 ... ... 194.500 -7.325 187.175 150000 0.013 0 0.013 ... ... 0
0 ... ... 192.500 -7.325 185.175 152000 0.013 0 0.013 ... ... 0
0 ... ... 190.500 -7.325 183.175 154000 0.013 0 0.013 ... ... 0
0 ... ... 188.500 -7.325 181.175 156000 0.025 0.012 0.013 ... ... 0
0 ... ... 186.500 -7.325 179.175 158000 0.025 0 0.025 ... ... 0
0 ... ... 184.500 -7.325 177.175 160000 0.025 0 0.025 ... ... 0
0 ... ... 182.500 -7.325 175.175 162000 0.025 0 0.025 ... ... 0
0 ... ... 180.500 -7.325 173.175 164000 0.025 0 0.025 ... ... 0
0 ... ... 178.500 -7.325 171.175 166000 0.025 0 0.025 ... ... 0
0 ... ... 176.500 -7.325 169.175 168000 0.025 0 0.025 ... ... 0
0 ... ... 174.500 -7.325 167.175 170000 0.025 0 0.025 ... ... 0
0 ... ... 172.500 -7.325 165.175 172000 0.050 0.025 0.025 ... ... 0
0 ... ... 170.500 -7.325 163.175 174000 0.050 0.025 0.025 ... ... 0
0 ... ... 168.500 -7.325 161.175 176000 0.050 0 0.050 ... ... 0
0 ... ... 166.500 -7.325 159.175 178000 0.050 0 0.050 ... ... 0
0 ... ... 164.500 -7.325 157.175 180000 0.050 0 0.050 ... ... 0
0 ... ... 162.500 -7.325 155.175 182000 0.075 0.025 0.050 ... ... 0
0 ... ... 160.500 -7.325 153.175 184000 0.075 0.025 0.050 ... ... 0
0 ... ... 158.500 -7.325 151.175 186000 0.075 0.025 0.050 ... ... 0
0 ... ... 156.500 -7.325 149.175 188000 0.075 0 0.075 ... ... 0
0 ... ... 154.500 -7.325 147.175 190000 0.100 0.025 0.075 ... ... 0
0 ... ... 152.500 -7.325 145.175 192000 0.100 0.025 0.075 ... ... 0
0 ... ... 150.500 -7.325 143.175 194000 0.100 0.025 0.075 ... ... 0
0 ... ... 148.500 -7.325 141.175 196000 0.125 0.025 0.100 ... ... 10
0 ... ... 146.500 -7.325 139.175 198000 0.125 0.025 0.100 ... ... 0
0 ... ... 144.500 -7.325 137.175 200000 0.125 0.025 0.100 ... ... 30
0 ... ... 142.500 -7.325 135.175 202000 0.150 0.025 0.125 ... ... 21
0 ... ... 140.500 -7.325 133.175 204000 0.150 0.025 0.125 ... ... 0
0 ... ... 138.500 -7.325 131.175 206000 0.175 0.050 0.125 ... ... 10
0 ... ... 136.500 -7.325 129.175 208000 0.200 0.050 0.150 ... ... 30
0 ... ... 134.500 -7.325 127.175 210000 0.200 0.050 0.150 ... ... 17
0 ... ... 132.500 -7.325 125.175 212000 0.225 0.050 0.175 ... ... 0
0 ... ... 130.500 -7.325 123.175 214000 0.250 0.050 0.200 ... ... 0
0 ... ... 128.500 -7.325 121.175 216000 0.250 0.050 0.200 ... ... 0
0 ... ... 126.500 -7.325 119.175 218000 0.275 0.050 0.225 ... ... 0
0 ... ... 124.500 -7.325 117.175 220000 0.300 0.050 0.250 ... ... 34
0 ... ... 122.500 -7.325 115.175 222000 0.325 0.075 0.250 ... ... 0
0 ... ... 120.500 -7.325 113.175 224000 0.350 0.075 0.275 ... ... 1
0 ... ... 118.500 -7.325 111.175 226000 0.375 0.075 0.300 ... ... 3
0 ... ... 116.500 -7.325 109.175 228000 0.425 0.100 0.325 ... ... 1
0 ... ... 114.500 -7.325 107.175 230000 0.450 0.100 0.350 ... ... 34
0 ... ... 112.500 -7.300 105.200 232000 0.475 0.100 0.375 ... ... 8
0 ... ... 110.500 -7.275 103.225 234000 0.525 0.100 0.425 ... ... 19
0 ... ... 108.500 -7.275 101.225 236000 0.550 0.100 0.450 ... ... 2
0 ... ... 106.525 -7.275 99.250 238000 0.600 0.125 0.475 ... ... 18
0 ... ... 104.525 -7.225 97.300 240000 0.650 0.125 0.525 ... ... 16
0 ... ... 102.550 -7.225 95.325 242000 0.675 0.125 0.550 ... ... 5
0 ... ... 100.575 -7.200 93.375 244000 0.725 0.125 0.600 ... ... 78
0 ... ... 98.600 -7.200 91.400 246000 0.800 0.150 0.650 ... ... 52
0 ... ... 96.650 -7.200 89.450 248000 0.850 0.150 0.700 ... ... 46
0 ... ... 94.675 -7.175 87.500 250000 0.900 0.150 0.750 ... ... 115
0 ... ... 92.725 -7.150 85.575 252000 0.975 0.175 0.800 0.950 0.950 47
0 ... ... 90.775 -7.150 83.625 254000 1.050 0.200 0.850 ... ... 12
0 ... ... 88.825 -7.125 81.700 256000 1.100 0.200 0.900 ... ... 42
0 ... ... 86.900 -7.125 79.775 258000 1.200 0.225 0.975 ... ... 161
6 ... ... 84.950 -7.075 77.875 260000 1.275 0.225 1.050 ... ... 1048
5 ... ... 83.025 -7.075 75.950 262000 1.375 0.250 1.125 ... ... 69
2 ... ... 81.100 -7.050 74.050 264000 1.475 0.275 1.200 ... ... 97
0 ... ... 79.175 -7 72.175 266000 1.575 0.300 1.275 ... ... 104
0 ... ... 77.275 -7 70.275 268000 1.675 0.300 1.375 ... ... 182
11 ... ... 75.375 -6.975 68.400 270000 1.800 0.325 1.475 1.500 1.500 318
10 ... ... 73.475 -6.925 66.550 272000 1.925 0.350 1.575 ... ... 60
0 ... ... 71.600 -6.900 64.700 274000 2.075 0.400 1.675 ... ... 58
1 ... ... 69.725 -6.875 62.850 276000 2.225 0.425 1.800 2 2 95
0 ... ... 67.850 -6.825 61.025 278000 2.375 0.450 1.925 ... ... 149
330 ... ... 66 -6.800 59.200 280000 2.550 0.500 2.050 ... ... 544
5 ... ... 64.150 -6.750 57.400 282000 2.750 0.550 2.200 ... ... 237
6 ... ... 62.325 -6.700 55.625 284000 2.950 0.575 2.375 ... ... 70
17 ... ... 60.500 -6.650 53.850 286000 3.175 0.650 2.525 ... ... 103
6 ... ... 58.675 -6.575 52.100 288000 3.400 0.700 2.700 ... ... 100
48 ... ... 56.900 -6.550 50.350 290000 3.650 0.750 2.900 2.925 2.925 325
7 ... ... 55.100 -6.450 48.650 292000 3.925 0.800 3.125 ... ... 137
35 ... ... 53.350 -6.400 46.950 294000 4.200 0.875 3.325 ... ... 164
44 ... ... 51.600 -6.325 45.275 296000 4.500 0.925 3.575 ... ... 104
7 ... ... 49.875 -6.250 43.625 298000 4.850 1.025 3.825 4.850 4.725 677
55 47.075 45.625 48.150 -6.175 41.975 300000 5.200 1.100 4.100 5 5 321
10 ... ... 46.475 -6.100 40.375 302000 5.575 1.175 4.400 ... ... 148
22 ... ... 44.800 -6 38.800 304000 5.975 1.250 4.725 ... ... 76
64 ... ... 43.150 -5.925 37.225 306000 6.400 1.350 5.050 ... ... 92
123 ... ... 41.525 -5.825 35.700 308000 6.850 1.450 5.400 ... ... 448
80 39.800 38.750 39.925 -5.725 34.200 310000 7.325 1.525 5.800 7.250 5.300 262
44 ... ... 38.350 -5.625 32.725 312000 7.825 1.625 6.200 7.600 7.600 88
41 ... ... 36.800 -5.500 31.300 314000 8.375 1.725 6.650 ... ... 89
46 ... ... 35.300 -5.425 29.875 316000 8.950 1.850 7.100 ... ... 75
40 ... ... 33.800 -5.300 28.500 318000 9.525 1.925 7.600 7.525 7.525 172
121 ... ... 32.350 -5.200 27.150 320000 10.175 2.075 8.100 7.550 7.550 308
87 ... ... 30.925 -5.100 25.825 322000 10.825 2.175 8.650 ... ... 340
41 ... ... 29.525 -4.975 24.550 324000 11.525 2.275 9.250 ... ... 100
59 ... ... 28.150 -4.850 23.300 326000 12.250 2.400 9.850 ... ... 144
55 26.750 24.725 26.800 -4.725 22.075 328000 13 2.500 10.500 ... ... 181
419 ... ... 25.500 -4.600 20.900 330000 13.800 2.625 11.175 12.400 10.500 404
31 ... ... 24.250 -4.500 19.750 332000 14.625 2.750 11.875 13.550 13.550 57
52 ... ... 23 -4.375 18.625 334000 15.500 2.875 12.625 11.800 11.800 218
45 20.400 19.900 21.800 -4.250 17.550 336000 16.400 3 13.400 15.100 13 132
43 ... ... 20.625 -4.125 16.500 338000 17.325 3.125 14.200 16.600 16.125 101
121 ... ... 19.500 -4 15.500 340000 18.300 3.250 15.050 16.400 14 247
72 14.600 14.600 18.375 -3.825 14.550 342000 19.325 3.400 15.925 ... ... 134
231 ... ... 17.325 -3.700 13.625 344000 20.375 3.550 16.825 17.200 16.750 49
22 ... ... 16.300 -3.550 12.750 346000 21.475 3.700 17.775 17.750 16.900 90
89 ... ... 15.300 -3.375 11.925 348000 22.625 3.850 18.775 18.500 17.850 213
266 12.200 11.550 14.375 -3.250 11.125 350000 23.825 4.025 19.800 ... ... 202
82 10.400 10.400 13.450 -3.075 10.375 352000 25.050 4.175 20.875 ... ... 56
111 ... ... 12.600 -2.925 9.675 354000 26.300 4.300 22 21.525 21.525 84
137 9.800 9.800 11.775 -2.775 9 356000 27.625 4.475 23.150 ... ... 112
46 ... ... 11 -2.625 8.375 358000 28.975 4.625 24.350 ... ... 47
339 8.500 7.800 10.250 -2.475 7.775 360000 30.350 4.750 25.600 ... ... 102
52 ... ... 9.575 -2.350 7.225 362000 31.775 4.900 26.875 ... ... 25
23 7.025 7.025 8.900 -2.200 6.700 364000 33.225 5.050 28.175 ... ... 0
49 ... ... 8.275 -2.075 6.200 366000 34.725 5.175 29.550 ... ... 0
187 8.200 8.200 7.700 -1.950 5.750 368000 36.250 5.300 30.950 ... ... 2
535 6.200 5.900 7.150 -1.825 5.325 370000 37.825 5.450 32.375 ... ... 2
12 ... ... 6.650 -1.700 4.950 372000 39.400 5.550 33.850 ... ... 0
257 ... ... 6.175 -1.600 4.575 374000 41.025 5.675 35.350 ... ... 0
12 ... ... 5.725 -1.475 4.250 376000 42.675 5.800 36.875 ... ... 0
32 ... ... 5.300 -1.350 3.950 378000 44.350 5.900 38.450 ... ... 0
266 3.800 3.600 4.925 -1.275 3.650 380000 46.050 6 40.050 ... ... 0
9 ... ... 4.575 -1.175 3.400 382000 47.775 6.100 41.675 ... ... 0
72 3.200 3.200 4.250 -1.100 3.150 384000 49.525 6.200 43.325 ... ... 0
75 ... ... 3.925 -1 2.925 386000 51.275 6.250 45.025 ... ... 0
9 ... ... 3.650 -0.925 2.725 388000 53.075 6.350 46.725 ... ... 0
139 ... ... 3.400 -0.875 2.525 390000 54.850 6.400 48.450 ... ... 0
2 ... ... 3.150 -0.800 2.350 392000 56.675 6.475 50.200 ... ... 0
0 ... ... 2.950 -0.775 2.175 394000 58.500 6.550 51.950 ... ... 0
17 ... ... 2.725 -0.675 2.050 396000 60.350 6.600 53.750 ... ... 0
1 ... ... 2.550 -0.650 1.900 398000 62.200 6.650 55.550 ... ... 0
168 2 2 2.375 -0.600 1.775 400000 64.075 6.725 57.350 ... ... 0
29 ... ... 2.200 -0.550 1.650 402000 65.950 6.750 59.200 ... ... 25
11 ... ... 2.050 -0.500 1.550 404000 67.825 6.800 61.025 ... ... 0
2 ... ... 1.925 -0.475 1.450 406000 69.725 6.850 62.875 ... ... 0
0 ... ... 1.800 -0.450 1.350 408000 71.625 6.875 64.750 ... ... 0
321 ... ... 1.675 -0.400 1.275 410000 73.525 6.900 66.625 ... ... 0
0 ... ... 1.575 -0.400 1.175 412000 75.450 6.950 68.500 ... ... 0
40 ... ... 1.475 -0.375 1.100 414000 77.375 6.975 70.400 ... ... 0
1 ... ... 1.375 -0.325 1.050 416000 79.300 7 72.300 ... ... 0
0 ... ... 1.275 -0.300 0.975 418000 81.250 7.025 74.225 ... ... 0
1 ... ... 1.200 -0.275 0.925 420000 83.175 7.050 76.125 ... ... 0
51 ... ... 1.125 -0.275 0.850 422000 85.125 7.075 78.050 ... ... 0
3 ... ... 1.050 -0.250 0.800 424000 87.100 7.100 80 ... ... 0
9 ... ... 1 -0.250 0.750 426000 89.050 7.125 81.925 ... ... 0
0 ... ... 0.925 -0.200 0.725 428000 91 7.125 83.875 ... ... 0
147 ... ... 0.875 -0.200 0.675 430000 92.975 7.150 85.825 ... ... 0
0 ... ... 0.825 -0.200 0.625 432000 94.950 7.175 87.775 ... ... 0
0 ... ... 0.775 -0.175 0.600 434000 96.925 7.200 89.725 ... ... 0
11 ... ... 0.725 -0.150 0.575 436000 98.900 7.225 91.675 ... ... 0
0 ... ... 0.700 -0.175 0.525 438000 100.875 7.225 93.650 ... ... 0
13 0.650 0.650 0.650 -0.150 0.500 440000 102.850 7.225 95.625 ... ... 0
13 ... ... 0.625 -0.150 0.475 442000 104.850 7.250 97.600 ... ... 0
25 ... ... 0.575 -0.125 0.450 444000 106.850 7.275 99.575 ... ... 0
13 ... ... 0.550 -0.125 0.425 446000 108.825 7.275 101.550 ... ... 0
0 ... ... 0.525 -0.125 0.400 448000 110.825 7.275 103.550 ... ... 0
13 ... ... 0.500 -0.125 0.375 450000 112.825 7.300 105.525 ... ... 0
9 ... ... 0.475 -0.100 0.375 452000 114.825 7.300 107.525 ... ... 0
10 ... ... 0.450 -0.100 0.350 454000 116.825 7.325 109.500 ... ... 0
8 ... ... 0.425 -0.100 0.325 456000 118.825 7.325 111.500 ... ... 0
26 ... ... 0.400 -0.075 0.325 458000 120.825 7.325 113.500 ... ... 0
286 ... ... 0.375 -0.075 0.300 460000 122.825 7.325 115.500 ... ... 0
0 ... ... 0.375 -0.100 0.275 462000 124.825 7.325 117.500 ... ... 0
10 ... ... 0.350 -0.075 0.275 464000 126.825 7.325 119.500 ... ... 0
16 ... ... 0.325 -0.075 0.250 466000 128.825 7.325 121.500 ... ... 0
1 ... ... 0.325 -0.075 0.250 468000 130.825 7.325 123.500 ... ... 0
0 0.275 0.275 0.300 -0.075 0.225 470000 132.825 7.325 125.500 ... ... 0
18 ... ... 0.300 -0.075 0.225 472000 134.825 7.325 127.500 ... ... 0
0 ... ... 0.275 -0.050 0.225 474000 136.825 7.325 129.500 ... ... 0
0 ... ... 0.275 -0.075 0.200 476000 138.825 7.325 131.500 ... ... 0
0 ... ... 0.250 -0.050 0.200 478000 140.825 7.325 133.500 ... ... 0
0 ... ... 0.250 -0.075 0.175 480000 142.825 7.325 135.500 ... ... 0
14 ... ... 0.225 -0.050 0.175 482000 144.825 7.325 137.500 ... ... 0
0 ... ... 0.225 -0.050 0.175 484000 146.825 7.325 139.500 ... ... 0
0 ... ... 0.200 -0.025 0.175 486000 148.825 7.325 141.500 ... ... 0
0 ... ... 0.200 -0.050 0.150 488000 150.825 7.325 143.500 ... ... 0
18 ... ... 0.200 -0.050 0.150 490000 152.825 7.325 145.500 ... ... 0
0 ... ... 0.175 -0.025 0.150 492000 154.825 7.325 147.500 ... ... 0
0 ... ... 0.175 -0.050 0.125 494000 156.825 7.325 149.500 ... ... 0
0 ... ... 0.175 -0.050 0.125 496000 158.825 7.325 151.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 498000 160.825 7.325 153.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 500000 162.825 7.325 155.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 502000 164.825 7.325 157.500 ... ... 0
0 ... ... 0.150 -0.050 0.100 504000 166.825 7.325 159.500 ... ... 0
0 ... ... 0.150 -0.050 0.100 506000 168.825 7.325 161.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 508000 170.825 7.325 163.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 510000 172.825 7.325 165.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 512000 174.825 7.325 167.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 514000 176.825 7.325 169.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 516000 178.825 7.325 171.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 518000 180.825 7.325 173.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 520000 182.825 7.325 175.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 522000 184.825 7.325 177.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 524000 186.825 7.325 179.500 ... ... 0
0 ... ... 0.075 0 0.075 526000 188.825 7.325 181.500 ... ... 0
0 ... ... 0.075 0 0.075 528000 190.825 7.325 183.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 530000 192.825 7.325 185.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 532000 194.825 7.325 187.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 534000 196.825 7.325 189.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 536000 198.825 7.325 191.500 ... ... 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.