DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 143.600 4.400 148 88000 0.013 0 0.013 ... ... 0
0 ... ... 141.600 4.400 146 90000 0.013 0 0.013 ... ... 0
0 ... ... 139.600 4.400 144 92000 0.013 0 0.013 ... ... 0
0 ... ... 137.600 4.400 142 94000 0.013 0 0.013 ... ... 0
0 ... ... 135.600 4.400 140 96000 0.013 0 0.013 ... ... 0
0 ... ... 133.600 4.400 138 98000 0.013 0 0.013 ... ... 0
0 ... ... 131.600 4.400 136 100000 0.013 0 0.013 ... ... 0
0 ... ... 129.600 4.400 134 102000 0.013 0 0.013 ... ... 0
0 ... ... 127.600 4.400 132 104000 0.013 0 0.013 ... ... 0
0 ... ... 125.600 4.400 130 106000 0.013 0 0.013 ... ... 0
0 ... ... 123.600 4.400 128 108000 0.013 0 0.013 ... ... 0
0 ... ... 121.600 4.400 126 110000 0.013 0 0.013 ... ... 0
0 ... ... 119.600 4.400 124 112000 0.013 0 0.013 ... ... 0
0 ... ... 117.600 4.400 122 114000 0.013 0 0.013 ... ... 0
0 ... ... 115.600 4.400 120 116000 0.013 0 0.013 ... ... 0
0 ... ... 113.600 4.400 118 118000 0.013 0 0.013 ... ... 0
0 ... ... 111.600 4.400 116 120000 0.013 0 0.013 ... ... 0
0 ... ... 109.600 4.400 114 122000 0.013 0 0.013 ... ... 0
0 ... ... 107.600 4.400 112 124000 0.013 0 0.013 ... ... 0
0 ... ... 105.600 4.400 110 126000 0.013 0 0.013 ... ... 0
0 ... ... 103.600 4.400 108 128000 0.013 0 0.013 ... ... 0
0 ... ... 101.600 4.400 106 130000 0.013 0 0.013 ... ... 0
0 ... ... 99.600 4.400 104 132000 0.013 0 0.013 ... ... 0
0 ... ... 97.600 4.400 102 134000 0.013 0 0.013 ... ... 0
0 ... ... 95.600 4.400 100 136000 0.013 0 0.013 ... ... 0
0 ... ... 93.600 4.400 98 138000 0.013 0 0.013 ... ... 0
0 ... ... 91.600 4.400 96 140000 0.013 0 0.013 ... ... 0
0 ... ... 89.600 4.400 94 142000 0.013 0 0.013 ... ... 0
0 ... ... 87.600 4.400 92 144000 0.013 0 0.013 ... ... 0
0 ... ... 85.600 4.400 90 146000 0.013 0 0.013 ... ... 0
0 ... ... 83.600 4.400 88 148000 0.013 0 0.013 ... ... 0
0 ... ... 81.600 4.400 86 150000 0.013 0 0.013 ... ... 0
0 ... ... 79.600 4.400 84 152000 0.013 0 0.013 ... ... 0
0 ... ... 77.600 4.400 82 154000 0.013 0 0.013 ... ... 0
0 ... ... 75.600 4.400 80 156000 0.013 0 0.013 ... ... 0
0 ... ... 74.600 4.400 79 157000 0.013 -0.012 0.025 ... ... 0
0 ... ... 73.600 4.400 78 158000 0.013 -0.012 0.025 ... ... 0
0 ... ... 72.600 4.400 77 159000 0.013 -0.012 0.025 ... ... 0
0 ... ... 71.600 4.400 76 160000 0.025 0 0.025 ... ... 0
0 ... ... 70.600 4.400 75 161000 0.025 0 0.025 ... ... 0
0 ... ... 69.600 4.400 74 162000 0.025 0 0.025 ... ... 0
0 ... ... 68.600 4.400 73 163000 0.025 0 0.025 0.025 0.025 1
0 ... ... 67.600 4.400 72 164000 0.025 0 0.025 ... ... 0
0 ... ... 66.600 4.400 71 165000 0.025 0 0.025 ... ... 0
0 ... ... 65.600 4.400 70 166000 0.025 0 0.025 ... ... 0
0 ... ... 64.600 4.400 69 167000 0.025 0 0.025 ... ... 0
0 ... ... 63.600 4.400 68 168000 0.025 0 0.025 ... ... 0
0 ... ... 62.600 4.400 67 169000 0.025 0 0.025 ... ... 0
0 ... ... 61.600 4.400 66 170000 0.025 0 0.025 0.050 0.050 1
0 ... ... 60.600 4.400 65 171000 0.025 0 0.025 ... ... 0
0 ... ... 59.600 4.400 64 172000 0.025 0 0.025 ... ... 0
0 ... ... 58.600 4.400 63 173000 0.025 0 0.025 ... ... 0
0 ... ... 57.600 4.400 62 174000 0.025 -0.025 0.050 ... ... 0
0 ... ... 56.600 4.400 61 175000 0.025 -0.025 0.050 ... ... 0
0 ... ... 55.600 4.400 60 176000 0.025 -0.025 0.050 ... ... 0
0 ... ... 54.600 4.400 59 177000 0.025 -0.025 0.050 ... ... 0
0 ... ... 53.600 4.400 58 178000 0.050 0 0.050 ... ... 0
0 ... ... 52.600 4.400 57 179000 0.050 0 0.050 ... ... 0
0 ... ... 51.600 4.400 56 180000 0.050 -0.025 0.075 0.050 0.050 2
0 ... ... 50.600 4.400 55 181000 0.050 -0.025 0.075 ... ... 1
0 ... ... 49.600 4.400 54 182000 0.050 -0.025 0.075 ... ... 0
0 ... ... 48.625 4.375 53 183000 0.050 -0.025 0.075 ... ... 0
0 ... ... 47.625 4.375 52 184000 0.050 -0.050 0.100 ... ... 1
0 ... ... 46.625 4.375 51 185000 0.075 -0.025 0.100 ... ... 0
0 ... ... 45.625 4.375 50 186000 0.075 -0.025 0.100 0.075 0.075 76
0 ... ... 44.625 4.375 49 187000 0.075 -0.025 0.100 0.075 0.075 2
0 ... ... 43.650 4.375 48.025 188000 0.075 -0.025 0.100 0.075 0.075 36
0 ... ... 42.650 4.375 47.025 189000 0.075 -0.050 0.125 0.100 0.100 81
0 ... ... 41.650 4.375 46.025 190000 0.100 -0.025 0.125 0.100 0.075 49
0 ... ... 40.650 4.375 45.025 191000 0.100 -0.025 0.125 0.100 0.100 4
0 ... ... 39.675 4.350 44.025 192000 0.100 -0.050 0.150 ... ... 0
0 ... ... 38.675 4.375 43.050 193000 0.100 -0.050 0.150 ... ... 0
0 ... ... 37.700 4.350 42.050 194000 0.125 -0.050 0.175 0.125 0.100 9
0 ... ... 36.700 4.350 41.050 195000 0.125 -0.050 0.175 ... ... 0
0 ... ... 35.725 4.325 40.050 196000 0.125 -0.050 0.175 0.150 0.150 15
0 ... ... 34.725 4.350 39.075 197000 0.150 -0.050 0.200 0.125 0.125 8
0 ... ... 33.750 4.325 38.075 198000 0.150 -0.050 0.200 0.150 0.150 35
0 ... ... 32.750 4.350 37.100 199000 0.150 -0.075 0.225 ... ... 0
0 ... ... 31.775 4.325 36.100 200000 0.175 -0.075 0.250 0.200 0.150 152
0 ... ... 30.775 4.325 35.100 201000 0.175 -0.075 0.250 0.200 0.200 142
0 ... ... 29.800 4.325 34.125 202000 0.200 -0.075 0.275 0.200 0.175 264
0 ... ... 28.825 4.300 33.125 203000 0.200 -0.100 0.300 ... ... 0
0 ... ... 27.850 4.300 32.150 204000 0.200 -0.100 0.300 0.300 0.300 1
0 ... ... 26.875 4.275 31.150 205000 0.225 -0.100 0.325 0.250 0.225 245
0 ... ... 25.900 4.275 30.175 206000 0.225 -0.125 0.350 0.275 0.275 2
0 ... ... 24.925 4.275 29.200 207000 0.250 -0.125 0.375 0.250 0.250 9
0 ... ... 23.950 4.250 28.200 208000 0.275 -0.150 0.425 0.275 0.250 52
6 27.200 27.200 23 4.225 27.225 209000 0.275 -0.175 0.450 ... ... 0
14 26.175 24.300 22.025 4.225 26.250 210000 0.300 -0.200 0.500 0.450 0.300 576
0 ... ... 21.075 4.200 25.275 211000 0.325 -0.200 0.525 0.450 0.450 6
0 ... ... 20.125 4.175 24.300 212000 0.350 -0.225 0.575 0.375 0.350 285
0 ... ... 19.200 4.125 23.325 213000 0.375 -0.275 0.650 0.600 0.375 90
0 ... ... 18.275 4.075 22.350 214000 0.400 -0.300 0.700 0.675 0.375 32
13 17.850 17.825 17.350 4.050 21.400 215000 0.450 -0.350 0.800 0.575 0.425 496
0 ... ... 16.425 4.025 20.450 216000 0.500 -0.375 0.875 0.725 0.500 137
0 ... ... 15.525 3.975 19.500 217000 0.550 -0.425 0.975 0.550 0.550 3
59 17.200 16.900 14.650 3.925 18.575 218000 0.600 -0.500 1.100 1.050 0.650 45
2 16.675 16.675 13.775 3.850 17.625 219000 0.675 -0.550 1.225 1.175 0.700 56
19 15.675 14 12.925 3.800 16.725 220000 0.750 -0.600 1.350 1.325 0.725 1867
0 ... ... 12.100 3.700 15.800 221000 0.850 -0.675 1.525 1.475 1.200 74
18 14.225 12.200 11.275 3.625 14.900 222000 0.950 -0.750 1.700 1.700 0.900 852
0 ... ... 10.475 3.550 14.025 223000 1.050 -0.850 1.900 1.850 1.050 125
53 12.525 10.200 9.725 3.425 13.150 224000 1.175 -0.975 2.150 2.025 1.125 924
0 ... ... 8.975 3.325 12.300 225000 1.325 -1.075 2.400 2.250 1.350 1095
176 11.575 8.625 8.250 3.200 11.450 226000 1.500 -1.175 2.675 2.525 1.425 570
8 10.325 8.150 7.550 3.100 10.650 227000 1.675 -1.300 2.975 2.400 1.625 175
119 9.800 8.850 6.900 2.975 9.875 228000 1.900 -1.400 3.300 3.200 1.750 273
3 7.950 7.950 6.250 2.850 9.100 229000 2.125 -1.525 3.650 3.400 2.125 102
1242 8.525 5.950 5.650 2.725 8.375 230000 2.400 -1.650 4.050 4 2.300 5809
13 7.600 7.525 5.075 2.600 7.675 231000 2.675 -1.800 4.475 3.175 2.625 439
195 7.075 4.750 4.550 2.450 7 232000 3 -1.925 4.925 3.875 2.900 683
12 6.225 4.325 4.025 2.325 6.350 233000 3.375 -2.050 5.425 4.500 3.250 268
744 5.800 3.900 3.575 2.150 5.725 234000 3.750 -2.225 5.975 5.025 3.650 3263
82 5.150 3.150 3.150 2 5.150 235000 4.150 -2.375 6.525 5.600 4.125 168
249 4.700 2.900 2.750 1.850 4.600 236000 4.600 -2.550 7.150 6.250 4.450 321
298 4.125 2.800 2.400 1.675 4.075 237000 5.075 -2.700 7.775 6.025 5.075 28
432 3.425 2.300 2.100 1.500 3.600 238000 5.600 -2.875 8.475 ... ... 19
194 3.100 1.875 1.800 1.375 3.175 239000 6.175 -3 9.175 6.875 6.775 11
419 2.825 1.575 1.550 1.250 2.800 240000 6.775 -3.150 9.925 ... ... 1
158 2.425 1.325 1.350 1.075 2.425 241000 7.425 -3.300 10.725 ... ... 0
317 1.925 1.175 1.150 0.975 2.125 242000 8.100 -3.425 11.525 9.950 9.950 9
84 1.125 1 1 0.825 1.825 243000 8.800 -3.575 12.375 11 11 2
140 1.450 0.975 0.850 0.725 1.575 244000 9.550 -3.675 13.225 10.975 10.975 2
21 1.375 0.800 0.750 0.600 1.350 245000 10.325 -3.775 14.100 ... ... 0
181 1.175 0.900 0.650 0.525 1.175 246000 11.150 -3.850 15 13.875 13.875 1
2 ... ... 0.550 0.450 1 247000 11.975 -3.950 15.925 ... ... 0
7 ... ... 0.475 0.375 0.850 248000 12.825 -4.025 16.850 14.050 14.050 6
0 ... ... 0.425 0.325 0.750 249000 13.700 -4.075 17.775 ... ... 0
31 0.675 0.675 0.375 0.275 0.650 250000 14.600 -4.125 18.725 ... ... 26
22 0.550 0.350 0.325 0.225 0.550 251000 15.525 -4.150 19.675 ... ... 0
60 0.525 0.300 0.300 0.175 0.475 252000 16.450 -4.200 20.650 ... ... 0
0 ... ... 0.250 0.175 0.425 253000 17.375 -4.225 21.600 ... ... 0
40 0.225 0.225 0.225 0.150 0.375 254000 18.325 -4.250 22.575 ... ... 0
8 0.225 0.225 0.200 0.125 0.325 255000 19.275 -4.275 23.550 ... ... 0
2 ... ... 0.200 0.075 0.275 256000 20.225 -4.300 24.525 ... ... 0
3 0.200 0.200 0.175 0.075 0.250 257000 21.200 -4.325 25.525 ... ... 0
1 ... ... 0.150 0.075 0.225 258000 22.175 -4.325 26.500 ... ... 0
2 ... ... 0.150 0.050 0.200 259000 23.150 -4.325 27.475 ... ... 0
5 0.175 0.125 0.125 0.050 0.175 260000 24.125 -4.350 28.475 ... ... 0
0 ... ... 0.125 0.025 0.150 261000 25.100 -4.350 29.450 ... ... 0
0 ... ... 0.100 0.050 0.150 262000 26.100 -4.350 30.450 ... ... 0
0 ... ... 0.100 0.025 0.125 263000 27.075 -4.375 31.450 ... ... 0
0 ... ... 0.100 0.025 0.125 264000 28.075 -4.350 32.425 ... ... 0
1 0.075 0.075 0.075 0.025 0.100 265000 29.050 -4.375 33.425 ... ... 0
0 ... ... 0.075 0.025 0.100 266000 30.050 -4.375 34.425 ... ... 0
0 ... ... 0.075 0.025 0.100 267000 31.050 -4.375 35.425 ... ... 0
0 ... ... 0.075 0 0.075 268000 32.025 -4.400 36.425 ... ... 0
0 ... ... 0.075 0 0.075 269000 33.025 -4.400 37.425 ... ... 0
0 ... ... 0.050 0.025 0.075 270000 34.025 -4.375 38.400 ... ... 0
0 ... ... 0.050 0.025 0.075 271000 35.025 -4.375 39.400 ... ... 0
0 ... ... 0.050 0.025 0.075 272000 36.025 -4.375 40.400 ... ... 0
0 ... ... 0.050 0 0.050 273000 37 -4.400 41.400 ... ... 0
0 ... ... 0.050 0 0.050 274000 38 -4.400 42.400 ... ... 0
0 ... ... 0.050 0 0.050 275000 39 -4.400 43.400 ... ... 0
0 ... ... 0.050 0 0.050 276000 40 -4.400 44.400 ... ... 0
0 ... ... 0.050 0 0.050 277000 41 -4.400 45.400 ... ... 0
0 ... ... 0.050 0 0.050 278000 42 -4.400 46.400 ... ... 0
0 ... ... 0.050 0 0.050 279000 43 -4.400 47.400 ... ... 0
0 ... ... 0.025 0.025 0.050 280000 44 -4.400 48.400 ... ... 0
0 ... ... 0.025 0 0.025 281000 45 -4.400 49.400 ... ... 0
0 ... ... 0.025 0 0.025 282000 46 -4.400 50.400 ... ... 0
0 ... ... 0.025 0 0.025 283000 47 -4.400 51.400 ... ... 0
0 ... ... 0.025 0 0.025 284000 48 -4.400 52.400 ... ... 0
0 ... ... 0.025 0 0.025 285000 49 -4.400 53.400 ... ... 0
0 ... ... 0.025 0 0.025 286000 50 -4.400 54.400 ... ... 0
0 ... ... 0.025 0 0.025 287000 51 -4.400 55.400 ... ... 0
0 ... ... 0.025 0 0.025 288000 52 -4.400 56.400 ... ... 0
0 ... ... 0.025 0 0.025 289000 53 -4.400 57.400 ... ... 0
0 ... ... 0.025 0 0.025 290000 54 -4.400 58.400 ... ... 0
0 ... ... 0.025 0 0.025 291000 55 -4.400 59.400 ... ... 0
0 ... ... 0.025 0 0.025 292000 56 -4.400 60.400 ... ... 0
0 ... ... 0.025 0 0.025 293000 57 -4.400 61.400 ... ... 0
0 ... ... 0.013 0.012 0.025 294000 58 -4.400 62.400 ... ... 0
0 ... ... 0.013 0 0.013 295000 59 -4.400 63.400 ... ... 0
0 ... ... 0.013 0 0.013 296000 60 -4.400 64.400 ... ... 0
0 ... ... 0.013 0 0.013 297000 61 -4.400 65.400 ... ... 0
0 ... ... 0.013 0 0.013 298000 62 -4.400 66.400 ... ... 0
0 ... ... 0.013 0 0.013 299000 63 -4.400 67.400 ... ... 0
0 ... ... 0.013 0 0.013 300000 64 -4.400 68.400 ... ... 0
0 ... ... 0.013 0 0.013 301000 65 -4.400 69.400 ... ... 0
0 ... ... 0.013 0 0.013 302000 66 -4.400 70.400 ... ... 0
0 ... ... 0.013 0 0.013 303000 67 -4.400 71.400 ... ... 0
0 ... ... 0.013 0 0.013 304000 68 -4.400 72.400 ... ... 0
0 ... ... 0.013 0 0.013 305000 69 -4.400 73.400 ... ... 0
0 ... ... 0.013 0 0.013 306000 70 -4.400 74.400 ... ... 0
0 ... ... 0.013 0 0.013 307000 71 -4.400 75.400 ... ... 0
0 ... ... 0.013 0 0.013 308000 72 -4.400 76.400 ... ... 0
0 ... ... 0.013 0 0.013 309000 73 -4.400 77.400 ... ... 0
0 ... ... 0.013 0 0.013 310000 74 -4.400 78.400 ... ... 0
0 ... ... 0.013 0 0.013 311000 75 -4.400 79.400 ... ... 0
0 ... ... 0.013 0 0.013 312000 76 -4.400 80.400 ... ... 0
0 ... ... 0.013 0 0.013 314000 78 -4.400 82.400 ... ... 0
0 ... ... 0.013 0 0.013 316000 80 -4.400 84.400 ... ... 0
0 ... ... 0.013 0 0.013 318000 82 -4.400 86.400 ... ... 0
0 ... ... 0.013 0 0.013 320000 84 -4.400 88.400 ... ... 0
0 ... ... 0.013 0 0.013 322000 86 -4.400 90.400 ... ... 0
0 ... ... 0.013 0 0.013 324000 88 -4.400 92.400 ... ... 0
0 ... ... 0.013 0 0.013 326000 90 -4.400 94.400 ... ... 0
0 ... ... 0.013 0 0.013 328000 92 -4.400 96.400 ... ... 0
0 ... ... 0.013 0 0.013 330000 94 -4.400 98.400 ... ... 0
0 ... ... 0.013 0 0.013 332000 96 -4.400 100.400 ... ... 0
0 ... ... 0.013 0 0.013 334000 98 -4.400 102.400 ... ... 0
0 ... ... 0.013 0 0.013 336000 100 -4.400 104.400 ... ... 0
0 ... ... 0.013 0 0.013 338000 102 -4.400 106.400 ... ... 0
0 ... ... 0.013 0 0.013 340000 104 -4.400 108.400 ... ... 0
0 ... ... 0.013 0 0.013 342000 106 -4.400 110.400 ... ... 0
0 ... ... 0.013 0 0.013 344000 108 -4.400 112.400 ... ... 0
0 ... ... 0.013 0 0.013 346000 110 -4.400 114.400 ... ... 0
0 ... ... 0.013 0 0.013 348000 112 -4.400 116.400 ... ... 0
0 ... ... 0.013 0 0.013 350000 114 -4.400 118.400 ... ... 0
0 ... ... 0.013 0 0.013 352000 116 -4.400 120.400 ... ... 0
0 ... ... 0.013 0 0.013 354000 118 -4.400 122.400 ... ... 0
0 ... ... 0.013 0 0.013 356000 120 -4.400 124.400 ... ... 0
0 ... ... 0.013 0 0.013 358000 122 -4.400 126.400 ... ... 0
0 ... ... 0.013 0 0.013 360000 124 -4.400 128.400 ... ... 0
0 ... ... 0.013 0 0.013 362000 126 -4.400 130.400 ... ... 0
0 ... ... 0.013 0 0.013 364000 128 -4.400 132.400 ... ... 0
0 ... ... 0.013 0 0.013 366000 130 -4.400 134.400 ... ... 0
0 ... ... 0.013 0 0.013 368000 132 -4.400 136.400 ... ... 0
0 ... ... 0.013 0 0.013 370000 134 -4.400 138.400 ... ... 0
0 ... ... 0.013 0 0.013 372000 136 -4.400 140.400 ... ... 0
0 ... ... 0.013 0 0.013 374000 138 -4.400 142.400 ... ... 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.