DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.550
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 139.050 2.500 141.550 88000 0.013 0 0.013 ... ... 0
0 ... ... 137.050 2.500 139.550 90000 0.013 0 0.013 ... ... 0
0 ... ... 135.050 2.500 137.550 92000 0.013 0 0.013 ... ... 0
0 ... ... 133.050 2.500 135.550 94000 0.013 0 0.013 ... ... 0
0 ... ... 131.050 2.500 133.550 96000 0.013 0 0.013 ... ... 0
0 ... ... 129.050 2.500 131.550 98000 0.013 0 0.013 ... ... 0
0 ... ... 127.050 2.500 129.550 100000 0.013 0 0.013 ... ... 0
0 ... ... 125.050 2.500 127.550 102000 0.013 0 0.013 ... ... 0
0 ... ... 123.050 2.500 125.550 104000 0.013 0 0.013 ... ... 0
0 ... ... 121.050 2.500 123.550 106000 0.025 0 0.025 ... ... 0
0 ... ... 119.050 2.500 121.550 108000 0.025 0 0.025 ... ... 0
0 ... ... 117.050 2.500 119.550 110000 0.025 0 0.025 ... ... 0
0 ... ... 115.050 2.500 117.550 112000 0.025 0 0.025 ... ... 0
0 ... ... 113.050 2.500 115.550 114000 0.025 0 0.025 ... ... 0
0 ... ... 111.050 2.500 113.550 116000 0.025 0 0.025 ... ... 0
0 ... ... 109.050 2.500 111.550 118000 0.025 0 0.025 ... ... 0
0 ... ... 107.050 2.500 109.550 120000 0.025 0 0.025 ... ... 0
0 ... ... 105.050 2.500 107.550 122000 0.025 0 0.025 ... ... 0
0 ... ... 103.050 2.500 105.550 124000 0.025 0 0.025 ... ... 0
0 ... ... 101.050 2.500 103.550 126000 0.025 0 0.025 ... ... 0
0 ... ... 99.050 2.500 101.550 128000 0.025 0 0.025 ... ... 0
0 ... ... 97.050 2.500 99.550 130000 0.025 -0.025 0.050 ... ... 0
0 ... ... 95.050 2.500 97.550 132000 0.050 0 0.050 ... ... 0
0 ... ... 93.050 2.500 95.550 134000 0.050 0 0.050 ... ... 0
0 ... ... 91.050 2.500 93.550 136000 0.050 0 0.050 ... ... 0
0 ... ... 89.050 2.500 91.550 138000 0.050 -0.025 0.075 ... ... 0
0 ... ... 87.050 2.500 89.550 140000 0.050 -0.025 0.075 ... ... 10
0 ... ... 85.050 2.500 87.550 142000 0.075 0 0.075 ... ... 0
0 ... ... 83.050 2.500 85.550 144000 0.075 -0.025 0.100 ... ... 0
0 ... ... 81.050 2.500 83.550 146000 0.075 -0.025 0.100 ... ... 2
0 ... ... 79.050 2.500 81.550 148000 0.100 0 0.100 ... ... 0
0 ... ... 77.050 2.500 79.550 150000 0.100 -0.025 0.125 ... ... 28
0 ... ... 75.050 2.500 77.550 152000 0.125 0 0.125 ... ... 0
0 ... ... 73.050 2.500 75.550 154000 0.125 -0.025 0.150 ... ... 4
0 ... ... 71.050 2.500 73.550 156000 0.150 0 0.150 ... ... 0
0 ... ... 69.050 2.500 71.550 158000 0.175 0 0.175 ... ... 73
0 ... ... 67.050 2.500 69.550 160000 0.200 0 0.200 ... ... 69
0 ... ... 65.050 2.500 67.550 162000 0.225 0 0.225 ... ... 101
0 ... ... 63.050 2.500 65.550 164000 0.250 0 0.250 ... ... 52
0 ... ... 61.050 2.500 63.550 166000 0.275 0 0.275 ... ... 17
0 ... ... 59.050 2.500 61.550 168000 0.325 0.025 0.300 ... ... 137
0 ... ... 57.050 2.500 59.550 170000 0.350 0 0.350 ... ... 534
0 ... ... 55.075 2.500 57.575 172000 0.400 0 0.400 ... ... 80
0 ... ... 53.100 2.500 55.600 174000 0.425 -0.025 0.450 ... ... 428
0 ... ... 51.150 2.475 53.625 176000 0.475 -0.025 0.500 ... ... 135
0 ... ... 49.200 2.475 51.675 178000 0.525 -0.050 0.575 0.575 0.575 119
0 ... ... 47.250 2.475 49.725 180000 0.600 -0.050 0.650 0.650 0.650 768
5 ... ... 45.325 2.475 47.800 182000 0.675 -0.050 0.725 0.700 0.700 164
4 ... ... 43.425 2.450 45.875 184000 0.775 -0.050 0.825 0.800 0.800 416
5 ... ... 41.525 2.450 43.975 186000 0.875 -0.050 0.925 ... ... 153
52 ... ... 39.650 2.450 42.100 188000 1 -0.050 1.050 ... ... 87
39 ... ... 37.800 2.425 40.225 190000 1.125 -0.050 1.175 1.100 1.100 675
15 ... ... 35.975 2.400 38.375 192000 1.275 -0.075 1.350 ... ... 337
6 ... ... 34.150 2.400 36.550 194000 1.425 -0.100 1.525 ... ... 662
59 ... ... 32.375 2.350 34.725 196000 1.600 -0.125 1.725 ... ... 376
40 ... ... 30.625 2.325 32.950 198000 1.800 -0.150 1.950 2.025 1.900 518
213 ... ... 28.875 2.300 31.175 200000 2.025 -0.175 2.200 2.250 2 1505
89 ... ... 27.200 2.250 29.450 202000 2.275 -0.200 2.475 2.450 2.375 526
437 ... ... 25.525 2.225 27.750 204000 2.550 -0.250 2.800 2.900 2.725 578
475 ... ... 23.900 2.200 26.100 206000 2.875 -0.275 3.150 3.150 2.925 955
163 ... ... 22.300 2.175 24.475 208000 3.225 -0.300 3.525 3.625 3.250 1121
337 22 22 20.750 2.150 22.900 210000 3.625 -0.325 3.950 4.025 3.625 2144
429 ... ... 19.250 2.100 21.350 212000 4.050 -0.375 4.425 ... ... 1055
269 18.400 18.400 17.800 2.050 19.850 214000 4.525 -0.425 4.950 4.900 4.900 810
380 ... ... 16.375 2.025 18.400 216000 5.050 -0.450 5.500 ... ... 486
631 ... ... 15.025 1.975 17 218000 5.625 -0.475 6.100 5.925 5.600 650
483 ... ... 13.725 1.925 15.650 220000 6.250 -0.525 6.775 6.800 6.500 1280
697 13.500 13.500 12.475 1.875 14.350 222000 6.925 -0.575 7.500 7.350 7.350 389
423 12.525 12.525 11.275 1.850 13.125 224000 7.650 -0.625 8.275 8.200 7.650 2337
405 11.900 11.325 10.175 1.775 11.950 226000 8.450 -0.675 9.125 9.125 8.950 259
338 10.075 9.500 9.125 1.700 10.825 228000 9.300 -0.750 10.050 10.050 9.675 114
2081 9.550 8.650 8.150 1.625 9.775 230000 10.225 -0.825 11.050 11.125 11.125 23
510 ... ... 7.250 1.550 8.800 232000 11.200 -0.925 12.125 ... ... 14
1169 6.825 6.675 6.425 1.450 7.875 234000 12.250 -1.025 13.275 ... ... 8
325 7.100 5.650 5.675 1.350 7.025 236000 13.375 -1.100 14.475 ... ... 0
213 5.750 5.300 5 1.250 6.250 238000 14.550 -1.225 15.775 ... ... 3
251 5.150 4.875 4.375 1.150 5.525 240000 15.825 -1.300 17.125 ... ... 0
370 3.925 3.875 3.825 1.075 4.900 242000 17.150 -1.400 18.550 ... ... 0
84 3.925 3.875 3.325 1 4.325 244000 18.575 -1.450 20.025 19.225 19.200 4
302 3.500 3.500 2.875 0.950 3.825 246000 20.025 -1.525 21.550 21.100 21.100 3
1041 3.050 2.575 2.500 0.875 3.375 248000 21.550 -1.600 23.150 ... ... 0
63 2.550 2.550 2.150 0.825 2.975 250000 23.125 -1.675 24.800 ... ... 0
137 2.375 2.375 1.875 0.750 2.625 252000 24.750 -1.725 26.475 25.600 25.600 3
0 ... ... 1.600 0.700 2.300 254000 26.425 -1.775 28.200 ... ... 0
147 ... ... 1.400 0.625 2.025 256000 28.125 -1.850 29.975 28.825 28.800 4
86 ... ... 1.200 0.575 1.775 258000 29.850 -1.925 31.775 ... ... 0
898 1.350 1.225 1.025 0.525 1.550 260000 31.625 -1.975 33.600 ... ... 0
15 ... ... 0.900 0.450 1.350 262000 33.400 -2.050 35.450 ... ... 0
116 ... ... 0.775 0.400 1.175 264000 35.225 -2.100 37.325 ... ... 0
0 ... ... 0.675 0.350 1.025 266000 37.075 -2.175 39.250 ... ... 0
0 ... ... 0.600 0.300 0.900 268000 38.925 -2.225 41.150 ... ... 0
150 ... ... 0.525 0.250 0.775 270000 40.825 -2.275 43.100 ... ... 0
62 ... ... 0.450 0.225 0.675 272000 42.725 -2.325 45.050 ... ... 0
51 ... ... 0.400 0.200 0.600 274000 44.650 -2.350 47 ... ... 0
0 ... ... 0.350 0.175 0.525 276000 46.575 -2.400 48.975 ... ... 0
0 ... ... 0.325 0.125 0.450 278000 48.525 -2.425 50.950 ... ... 0
0 ... ... 0.275 0.125 0.400 280000 50.500 -2.450 52.950 ... ... 0
0 ... ... 0.250 0.100 0.350 282000 52.475 -2.475 54.950 ... ... 0
149 ... ... 0.225 0.075 0.300 284000 54.450 -2.500 56.950 ... ... 0
65 ... ... 0.200 0.075 0.275 286000 56.450 -2.500 58.950 ... ... 0
0 ... ... 0.175 0.075 0.250 288000 58.450 -2.500 60.950 ... ... 0
0 ... ... 0.175 0.050 0.225 290000 60.450 -2.500 62.950 ... ... 0
600 ... ... 0.150 0.050 0.200 292000 62.450 -2.500 64.950 ... ... 0
0 ... ... 0.125 0.075 0.200 294000 64.450 -2.500 66.950 ... ... 0
0 ... ... 0.125 0.050 0.175 296000 66.450 -2.500 68.950 ... ... 0
0 ... ... 0.125 0.025 0.150 298000 68.450 -2.500 70.950 ... ... 0
300 ... ... 0.100 0.050 0.150 300000 70.450 -2.500 72.950 ... ... 0
0 ... ... 0.100 0.050 0.150 302000 72.450 -2.500 74.950 ... ... 0
0 ... ... 0.100 0.025 0.125 304000 74.450 -2.500 76.950 ... ... 0
0 ... ... 0.100 0.025 0.125 306000 76.450 -2.500 78.950 ... ... 0
0 ... ... 0.075 0.050 0.125 308000 78.450 -2.500 80.950 ... ... 0
0 ... ... 0.075 0.025 0.100 310000 80.450 -2.500 82.950 ... ... 0
140 ... ... 0.075 0.025 0.100 312000 82.450 -2.500 84.950 ... ... 0
0 ... ... 0.075 0.025 0.100 314000 84.450 -2.500 86.950 ... ... 0
0 ... ... 0.075 0.025 0.100 316000 86.450 -2.500 88.950 ... ... 0
0 ... ... 0.075 0.025 0.100 318000 88.450 -2.500 90.950 ... ... 0
0 ... ... 0.075 0 0.075 320000 90.450 -2.500 92.950 ... ... 0
0 ... ... 0.075 0 0.075 322000 92.450 -2.500 94.950 ... ... 0
0 ... ... 0.075 0 0.075 324000 94.450 -2.500 96.950 ... ... 0
0 ... ... 0.075 0 0.075 326000 96.450 -2.500 98.950 ... ... 0
0 ... ... 0.075 0 0.075 328000 98.450 -2.500 100.950 ... ... 0
0 ... ... 0.050 0.025 0.075 330000 100.450 -2.500 102.950 ... ... 0
0 ... ... 0.050 0.025 0.075 332000 102.450 -2.500 104.950 ... ... 0
0 ... ... 0.050 0 0.050 334000 104.450 -2.500 106.950 ... ... 0
0 ... ... 0.050 0 0.050 336000 106.450 -2.500 108.950 ... ... 0
0 ... ... 0.050 0 0.050 338000 108.450 -2.500 110.950 ... ... 0
0 ... ... ... ... 0.050 340000 110.450 ... ... ... ... 0
0 ... ... ... ... 0.050 342000 112.450 ... ... ... ... 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.