DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 294.500
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 ... ... 163.950 2.550 166.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 161.950 2.550 164.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 159.950 2.550 162.500 132000 0.013 -0.012 0.025 ... ... 0
0 ... ... 157.950 2.550 160.500 134000 0.025 0 0.025 ... ... 0
0 ... ... 155.950 2.550 158.500 136000 0.025 0 0.025 ... ... 0
0 ... ... 153.950 2.550 156.500 138000 0.025 0 0.025 ... ... 0
0 ... ... 151.950 2.550 154.500 140000 0.025 0 0.025 ... ... 0
0 ... ... 149.950 2.550 152.500 142000 0.025 0 0.025 ... ... 0
0 ... ... 147.950 2.550 150.500 144000 0.025 0 0.025 ... ... 0
0 ... ... 145.950 2.550 148.500 146000 0.025 0 0.025 ... ... 0
0 ... ... 143.950 2.550 146.500 148000 0.025 -0.025 0.050 ... ... 0
0 ... ... 141.950 2.550 144.500 150000 0.050 0 0.050 ... ... 0
0 ... ... 139.950 2.550 142.500 152000 0.050 0 0.050 ... ... 0
0 ... ... 137.950 2.550 140.500 154000 0.050 0 0.050 ... ... 0
0 ... ... 135.950 2.550 138.500 156000 0.050 -0.025 0.075 ... ... 0
0 ... ... 133.950 2.550 136.500 158000 0.050 -0.025 0.075 ... ... 0
0 ... ... 131.950 2.550 134.500 160000 0.075 0 0.075 ... ... 0
0 ... ... 129.950 2.550 132.500 162000 0.075 -0.025 0.100 ... ... 0
0 ... ... 127.950 2.550 130.500 164000 0.075 -0.025 0.100 ... ... 0
0 ... ... 125.950 2.550 128.500 166000 0.100 0 0.100 ... ... 0
0 ... ... 123.950 2.550 126.500 168000 0.100 -0.025 0.125 ... ... 0
0 ... ... 121.950 2.550 124.500 170000 0.100 -0.025 0.125 ... ... 0
0 ... ... 119.950 2.550 122.500 172000 0.125 0 0.125 ... ... 0
0 ... ... 117.950 2.550 120.500 174000 0.125 -0.025 0.150 ... ... 0
0 ... ... 115.950 2.550 118.500 176000 0.125 -0.025 0.150 ... ... 0
0 ... ... 113.950 2.550 116.500 178000 0.150 -0.025 0.175 ... ... 0
0 ... ... 111.950 2.550 114.500 180000 0.150 -0.025 0.175 ... ... 0
0 ... ... 109.950 2.550 112.500 182000 0.175 -0.025 0.200 ... ... 0
0 ... ... 107.950 2.550 110.500 184000 0.200 -0.025 0.225 ... ... 0
0 ... ... 105.950 2.550 108.500 186000 0.200 -0.025 0.225 ... ... 0
0 ... ... 103.950 2.550 106.500 188000 0.225 -0.025 0.250 ... ... 0
0 ... ... 101.950 2.550 104.500 190000 0.250 -0.025 0.275 ... ... 0
0 ... ... 99.950 2.550 102.500 192000 0.250 -0.050 0.300 ... ... 0
0 ... ... 97.950 2.550 100.500 194000 0.275 -0.050 0.325 ... ... 0
0 ... ... 95.950 2.550 98.500 196000 0.300 -0.050 0.350 ... ... 0
0 ... ... 93.950 2.550 96.500 198000 0.325 -0.050 0.375 ... ... 0
0 ... ... 91.950 2.550 94.500 200000 0.350 -0.075 0.425 ... ... 0
0 ... ... 89.950 2.550 92.500 202000 0.375 -0.075 0.450 ... ... 0
0 ... ... 87.950 2.550 90.500 204000 0.400 -0.075 0.475 ... ... 0
0 ... ... 85.950 2.550 88.500 206000 0.450 -0.075 0.525 ... ... 0
0 ... ... 83.950 2.550 86.500 208000 0.475 -0.100 0.575 ... ... 0
0 ... ... 81.975 2.525 84.500 210000 0.525 -0.100 0.625 ... ... 0
0 ... ... 79.975 2.525 82.500 212000 0.575 -0.100 0.675 ... ... 0
0 ... ... 78 2.525 80.525 214000 0.600 -0.125 0.725 ... ... 0
0 ... ... 76.050 2.500 78.550 216000 0.650 -0.125 0.775 ... ... 0
0 ... ... 74.100 2.475 76.575 218000 0.725 -0.125 0.850 ... ... 0
0 ... ... 72.150 2.450 74.600 220000 0.775 -0.125 0.900 ... ... 26
0 ... ... 70.200 2.450 72.650 222000 0.850 -0.125 0.975 ... ... 0
0 ... ... 68.275 2.425 70.700 224000 0.925 -0.125 1.050 ... ... 1
0 ... ... 66.350 2.425 68.775 226000 1 -0.150 1.150 ... ... 3
0 ... ... 64.425 2.425 66.850 228000 1.075 -0.175 1.250 ... ... 0
0 ... ... 62.525 2.400 64.925 230000 1.175 -0.175 1.350 ... ... 34
0 ... ... 60.650 2.375 63.025 232000 1.275 -0.175 1.450 ... ... 0
0 ... ... 58.750 2.375 61.125 234000 1.375 -0.200 1.575 ... ... 1
0 ... ... 56.900 2.325 59.225 236000 1.500 -0.200 1.700 ... ... 2
0 ... ... 55.050 2.325 57.375 238000 1.625 -0.225 1.850 ... ... 1
0 ... ... 53.200 2.300 55.500 240000 1.750 -0.250 2 ... ... 16
0 ... ... 51.375 2.275 53.650 242000 1.900 -0.250 2.150 ... ... 5
0 ... ... 49.550 2.275 51.825 244000 2.050 -0.275 2.325 ... ... 31
0 ... ... 47.775 2.225 50 246000 2.225 -0.300 2.525 ... ... 4
0 ... ... 45.975 2.225 48.200 248000 2.400 -0.325 2.725 ... ... 21
0 ... ... 44.225 2.175 46.400 250000 2.600 -0.350 2.950 ... ... 87
0 ... ... 42.475 2.175 44.650 252000 2.800 -0.375 3.175 ... ... 50
0 ... ... 40.750 2.150 42.900 254000 3.025 -0.400 3.425 ... ... 11
0 ... ... 39.050 2.100 41.150 256000 3.275 -0.425 3.700 ... ... 1
0 ... ... 37.375 2.075 39.450 258000 3.550 -0.450 4 ... ... 52
6 ... ... 35.725 2.025 37.750 260000 3.825 -0.500 4.325 ... ... 70
5 ... ... 34.100 1.975 36.075 262000 4.150 -0.525 4.675 ... ... 31
0 ... ... 32.475 1.975 34.450 264000 4.475 -0.550 5.025 ... ... 17
0 ... ... 30.900 1.925 32.825 266000 4.825 -0.600 5.425 5.300 5.300 107
0 ... ... 29.350 1.875 31.225 268000 5.200 -0.650 5.850 ... ... 176
10 ... ... 27.850 1.825 29.675 270000 5.625 -0.675 6.300 ... ... 127
10 ... ... 26.350 1.800 28.150 272000 6.050 -0.725 6.775 ... ... 57
0 ... ... 24.900 1.750 26.650 274000 6.525 -0.750 7.275 ... ... 55
0 ... ... 23.475 1.700 25.175 276000 7.025 -0.800 7.825 ... ... 72
0 ... ... 22.100 1.650 23.750 278000 7.575 -0.850 8.425 ... ... 153
3 ... ... 20.750 1.625 22.375 280000 8.125 -0.900 9.025 8.975 8.975 151
5 ... ... 19.450 1.550 21 282000 8.750 -0.950 9.700 ... ... 217
9 ... ... 18.200 1.500 19.700 284000 9.400 -1 10.400 ... ... 63
17 ... ... 16.975 1.450 18.425 286000 10.075 -1.050 11.125 ... ... 73
8 ... ... 15.800 1.400 17.200 288000 10.800 -1.125 11.925 ... ... 97
42 ... ... 14.650 1.350 16 290000 11.575 -1.175 12.750 ... ... 103
7 ... ... 13.550 1.300 14.850 292000 12.400 -1.200 13.600 13.550 13.550 50
28 ... ... 12.525 1.225 13.750 294000 13.250 -1.275 14.525 14.400 14.400 20
24 ... ... 11.525 1.175 12.700 296000 14.175 -1.325 15.500 15.300 15.300 6
5 ... ... 10.575 1.100 11.675 298000 15.125 -1.375 16.500 ... ... 3
60 9.650 9.650 9.675 1.050 10.725 300000 16.125 -1.450 17.575 ... ... 22
4 ... ... 8.825 1 9.825 302000 17.175 -1.525 18.700 ... ... 0
11 ... ... 8.025 0.925 8.950 304000 18.275 -1.575 19.850 ... ... 0
44 ... ... 7.300 0.850 8.150 306000 19.425 -1.650 21.075 ... ... 0
12 ... ... 6.600 0.800 7.400 308000 20.650 -1.700 22.350 ... ... 0
56 6.650 6.650 5.975 0.725 6.700 310000 21.900 -1.775 23.675 ... ... 0
17 ... ... 5.375 0.675 6.050 312000 23.225 -1.850 25.075 ... ... 0
32 ... ... 4.850 0.600 5.450 314000 24.575 -1.925 26.500 ... ... 0
10 ... ... 4.350 0.550 4.900 316000 26 -1.975 27.975 ... ... 0
3 ... ... 3.925 0.475 4.400 318000 27.475 -2.025 29.500 ... ... 0
12 ... ... 3.525 0.400 3.925 320000 29 -2.075 31.075 ... ... 0
0 ... ... 3.150 0.375 3.525 322000 30.550 -2.150 32.700 ... ... 0
1 ... ... 2.850 0.300 3.150 324000 32.150 -2.200 34.350 ... ... 0
4 2.475 2.475 2.550 0.275 2.825 326000 33.800 -2.250 36.050 ... ... 0
6 ... ... 2.300 0.225 2.525 328000 35.475 -2.300 37.775 ... ... 0
0 ... ... 2.075 0.175 2.250 330000 37.200 -2.325 39.525 ... ... 0
0 ... ... 1.850 0.175 2.025 332000 38.950 -2.350 41.300 ... ... 0
2 ... ... 1.675 0.125 1.800 334000 40.725 -2.400 43.125 ... ... 0
0 ... ... 1.500 0.125 1.625 336000 42.525 -2.425 44.950 ... ... 0
0 ... ... 1.375 0.075 1.450 338000 44.350 -2.450 46.800 ... ... 0
4 ... ... 1.225 0.100 1.325 340000 46.200 -2.450 48.650 ... ... 0
21 ... ... 1.125 0.050 1.175 342000 48.075 -2.475 50.550 ... ... 0
0 ... ... 1.025 0.050 1.075 344000 49.950 -2.500 52.450 ... ... 0
0 ... ... 0.925 0.050 0.975 346000 51.850 -2.500 54.350 ... ... 0
0 ... ... 0.850 0.025 0.875 348000 53.775 -2.500 56.275 ... ... 0
0 ... ... 0.775 0.025 0.800 350000 55.700 -2.525 58.225 ... ... 0
0 ... ... 0.700 0.025 0.725 352000 57.650 -2.525 60.175 ... ... 0
0 ... ... 0.650 0 0.650 354000 59.600 -2.525 62.125 ... ... 0
0 ... ... 0.575 0.025 0.600 356000 61.575 -2.525 64.100 ... ... 0
0 ... ... 0.550 0 0.550 358000 63.550 -2.525 66.075 ... ... 0
0 ... ... 0.500 0 0.500 360000 65.525 -2.525 68.050 ... ... 0
0 ... ... 0.450 0.025 0.475 362000 67.500 -2.550 70.050 ... ... 0
0 ... ... 0.425 0 0.425 364000 69.500 -2.550 72.050 ... ... 0
10 ... ... 0.400 0 0.400 366000 71.500 -2.550 74.050 ... ... 0
0 ... ... 0.375 0 0.375 368000 73.500 -2.550 76.050 ... ... 0
0 ... ... 0.350 0 0.350 370000 75.500 -2.550 78.050 ... ... 0
0 ... ... 0.325 0 0.325 372000 77.500 -2.550 80.050 ... ... 0
0 ... ... 0.300 0 0.300 374000 79.500 -2.550 82.050 ... ... 0
0 ... ... 0.275 0 0.275 376000 81.500 -2.550 84.050 ... ... 0
0 ... ... 0.275 0 0.275 378000 83.500 -2.550 86.050 ... ... 0
0 ... ... 0.250 0 0.250 380000 85.500 -2.550 88.050 ... ... 0
0 ... ... 0.225 0 0.225 382000 87.500 -2.550 90.050 ... ... 0
0 ... ... 0.225 0 0.225 384000 89.500 -2.550 92.050 ... ... 0
0 ... ... 0.200 0 0.200 386000 91.500 -2.550 94.050 ... ... 0
0 ... ... 0.200 0 0.200 388000 93.500 -2.550 96.050 ... ... 0
0 ... ... 0.200 0 0.200 390000 95.500 -2.550 98.050 ... ... 0
0 ... ... 0.175 0 0.175 392000 97.500 -2.550 100.050 ... ... 0
0 ... ... 0.175 0 0.175 394000 99.500 -2.550 102.050 ... ... 0
0 ... ... 0.175 -0.025 0.150 396000 101.500 -2.550 104.050 ... ... 0
0 ... ... 0.150 0 0.150 398000 103.500 -2.550 106.050 ... ... 0
0 ... ... 0.150 0 0.150 400000 105.500 -2.550 108.050 ... ... 0
0 ... ... 0.150 -0.025 0.125 402000 107.500 -2.550 110.050 ... ... 0
0 ... ... 0.150 -0.025 0.125 404000 109.500 -2.550 112.050 ... ... 0
0 ... ... 0.125 0 0.125 406000 111.500 -2.550 114.050 ... ... 0
0 ... ... 0.125 0 0.125 408000 113.500 -2.550 116.050 ... ... 0
0 ... ... 0.125 -0.025 0.100 410000 115.500 -2.550 118.050 ... ... 0
0 ... ... 0.125 -0.025 0.100 412000 117.500 -2.550 120.050 ... ... 0
0 ... ... 0.125 -0.025 0.100 414000 119.500 -2.550 122.050 ... ... 0
0 ... ... 0.100 0 0.100 416000 121.500 -2.550 124.050 ... ... 0
0 ... ... 0.100 0 0.100 418000 123.500 -2.550 126.050 ... ... 0
0 ... ... 0.100 -0.025 0.075 420000 125.500 -2.550 128.050 ... ... 0
0 ... ... 0.100 -0.025 0.075 422000 127.500 -2.550 130.050 ... ... 0
0 ... ... 0.075 0 0.075 424000 129.500 -2.550 132.050 ... ... 0
0 ... ... 0.075 0 0.075 426000 131.500 -2.550 134.050 ... ... 0
0 ... ... 0.075 0 0.075 428000 133.500 -2.550 136.050 ... ... 0
0 ... ... 0.075 0 0.075 430000 135.500 -2.550 138.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 432000 137.500 -2.550 140.050 ... ... 0
0 ... ... 0.075 -0.025 0.050 434000 139.500 -2.550 142.050 ... ... 0
0 ... ... 0.050 0 0.050 436000 141.500 -2.550 144.050 ... ... 0
0 ... ... 0.050 0 0.050 438000 143.500 -2.550 146.050 ... ... 0
0 ... ... 0.050 0 0.050 440000 145.500 -2.550 148.050 ... ... 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.