DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.150
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 ... ... 148.050 -3.900 144.150 88000 0.013 0 0.013 ... ... 0
0 ... ... 146.050 -3.900 142.150 90000 0.013 0 0.013 ... ... 0
0 ... ... 144.050 -3.900 140.150 92000 0.013 0 0.013 ... ... 0
0 ... ... 142.050 -3.900 138.150 94000 0.013 0 0.013 ... ... 0
0 ... ... 140.050 -3.900 136.150 96000 0.013 0 0.013 ... ... 0
0 ... ... 138.050 -3.900 134.150 98000 0.013 0 0.013 ... ... 0
0 ... ... 136.050 -3.900 132.150 100000 0.013 0 0.013 ... ... 0
0 ... ... 134.050 -3.900 130.150 102000 0.013 0 0.013 ... ... 0
0 ... ... 132.050 -3.900 128.150 104000 0.013 0 0.013 ... ... 0
0 ... ... 130.050 -3.900 126.150 106000 0.013 0 0.013 ... ... 0
0 ... ... 128.050 -3.900 124.150 108000 0.013 0 0.013 ... ... 350
0 ... ... 126.050 -3.900 122.150 110000 0.013 0 0.013 ... ... 0
0 ... ... 124.050 -3.900 120.150 112000 0.013 0 0.013 ... ... 0
0 ... ... 122.050 -3.900 118.150 114000 0.013 0 0.013 ... ... 0
0 ... ... 120.050 -3.900 116.150 116000 0.013 0 0.013 ... ... 0
0 ... ... 118.050 -3.900 114.150 118000 0.013 0 0.013 ... ... 0
0 ... ... 116.050 -3.900 112.150 120000 0.013 0 0.013 ... ... 0
0 ... ... 114.050 -3.900 110.150 122000 0.013 0 0.013 ... ... 0
0 ... ... 112.050 -3.900 108.150 124000 0.013 0 0.013 ... ... 0
0 ... ... 110.050 -3.900 106.150 126000 0.013 0 0.013 ... ... 0
0 ... ... 108.050 -3.900 104.150 128000 0.013 0 0.013 ... ... 0
0 ... ... 106.050 -3.900 102.150 130000 0.013 0 0.013 ... ... 4
0 ... ... 104.050 -3.900 100.150 132000 0.013 0 0.013 ... ... 8
0 ... ... 102.050 -3.900 98.150 134000 0.013 0 0.013 ... ... 0
0 ... ... 100.050 -3.900 96.150 136000 0.013 0 0.013 ... ... 20
0 ... ... 98.050 -3.900 94.150 138000 0.013 0 0.013 ... ... 28
0 ... ... 96.050 -3.900 92.150 140000 0.013 0 0.013 ... ... 338
0 ... ... 94.050 -3.900 90.150 142000 0.013 0 0.013 ... ... 21
0 ... ... 92.050 -3.900 88.150 144000 0.013 0 0.013 ... ... 30
0 ... ... 90.050 -3.900 86.150 146000 0.013 0 0.013 ... ... 2
0 ... ... 88.050 -3.900 84.150 148000 0.013 0 0.013 ... ... 31
0 ... ... 86.050 -3.900 82.150 150000 0.013 0 0.013 ... ... 85
0 ... ... 84.050 -3.900 80.150 152000 0.013 0 0.013 ... ... 13
0 ... ... 82.050 -3.900 78.150 154000 0.013 0 0.013 ... ... 19
0 ... ... 80.050 -3.900 76.150 156000 0.013 0 0.013 ... ... 134
0 ... ... 79.050 -3.900 75.150 157000 0.013 0 0.013 ... ... 7
0 ... ... 78.050 -3.900 74.150 158000 0.013 0 0.013 ... ... 234
0 ... ... 77.050 -3.900 73.150 159000 0.013 0 0.013 ... ... 0
0 ... ... 76.050 -3.900 72.150 160000 0.013 0 0.013 ... ... 101
0 ... ... 75.050 -3.900 71.150 161000 0.013 0 0.013 ... ... 0
0 ... ... 74.050 -3.900 70.150 162000 0.013 0 0.013 ... ... 125
0 ... ... 73.050 -3.900 69.150 163000 0.013 0 0.013 ... ... 3
0 ... ... 72.050 -3.900 68.150 164000 0.013 0 0.013 ... ... 358
0 ... ... 71.050 -3.900 67.150 165000 0.013 0 0.013 ... ... 15
0 ... ... 70.050 -3.900 66.150 166000 0.013 0 0.013 ... ... 17
0 ... ... 69.050 -3.900 65.150 167000 0.013 0 0.013 ... ... 9
0 ... ... 68.050 -3.900 64.150 168000 0.013 0 0.013 ... ... 383
0 ... ... 67.050 -3.900 63.150 169000 0.013 0 0.013 ... ... 42
0 ... ... 66.050 -3.900 62.150 170000 0.013 0 0.013 ... ... 824
0 ... ... 65.050 -3.900 61.150 171000 0.013 0 0.013 ... ... 108
0 ... ... 64.050 -3.900 60.150 172000 0.013 0 0.013 ... ... 188
0 ... ... 63.050 -3.900 59.150 173000 0.013 0 0.013 ... ... 122
0 ... ... 62.050 -3.900 58.150 174000 0.013 0 0.013 ... ... 374
0 ... ... 61.050 -3.900 57.150 175000 0.025 0.012 0.013 ... ... 132
0 ... ... 60.050 -3.900 56.150 176000 0.025 0.012 0.013 ... ... 329
0 ... ... 59.050 -3.900 55.150 177000 0.025 0 0.025 ... ... 19
0 ... ... 58.050 -3.900 54.150 178000 0.025 0 0.025 ... ... 174
0 ... ... 57.050 -3.900 53.150 179000 0.025 0 0.025 ... ... 108
0 ... ... 56.050 -3.900 52.150 180000 0.025 0 0.025 ... ... 2845
6 ... ... 55.050 -3.900 51.150 181000 0.025 0 0.025 ... ... 77
2 ... ... 54.050 -3.900 50.150 182000 0.050 0.025 0.025 ... ... 145
0 ... ... 53.050 -3.900 49.150 183000 0.050 0.025 0.025 ... ... 79
8 ... ... 52.050 -3.900 48.150 184000 0.050 0.025 0.025 ... ... 391
6 ... ... 51.050 -3.900 47.150 185000 0.050 0.025 0.025 ... ... 301
5 ... ... 50.050 -3.900 46.150 186000 0.050 0.025 0.025 0.050 0.050 413
2 ... ... 49.050 -3.875 45.175 187000 0.050 0.025 0.025 ... ... 47
0 ... ... 48.050 -3.875 44.175 188000 0.050 0.025 0.025 ... ... 886
0 ... ... 47.050 -3.875 43.175 189000 0.050 0 0.050 ... ... 336
0 ... ... 46.050 -3.875 42.175 190000 0.050 0 0.050 0.100 0.100 2422
2 ... ... 45.050 -3.875 41.175 191000 0.075 0.025 0.050 0.050 0.050 364
2 ... ... 44.050 -3.875 40.175 192000 0.075 0.025 0.050 ... ... 421
5 ... ... 43.050 -3.875 39.175 193000 0.075 0.025 0.050 ... ... 170
6 ... ... 42.050 -3.850 38.200 194000 0.075 0.025 0.050 0.075 0.075 956
2 ... ... 41.075 -3.875 37.200 195000 0.100 0.050 0.050 ... ... 497
20 ... ... 40.075 -3.875 36.200 196000 0.100 0.050 0.050 ... ... 1885
1 ... ... 39.075 -3.850 35.225 197000 0.100 0.050 0.050 ... ... 171
14 ... ... 38.075 -3.850 34.225 198000 0.125 0.075 0.050 0.050 0.050 1042
0 ... ... 37.075 -3.825 33.250 199000 0.125 0.075 0.050 ... ... 419
302 ... ... 36.075 -3.825 32.250 200000 0.150 0.100 0.050 0.125 0.100 3597
0 ... ... 35.075 -3.825 31.250 201000 0.150 0.100 0.050 ... ... 415
94 ... ... 34.075 -3.800 30.275 202000 0.150 0.075 0.075 0.150 0.150 956
0 ... ... 33.100 -3.825 29.275 203000 0.150 0.075 0.075 ... ... 474
425 28.300 27.725 32.100 -3.825 28.275 204000 0.175 0.100 0.075 0.175 0.175 1577
184 ... ... 31.100 -3.825 27.275 205000 0.175 0.075 0.100 ... ... 874
483 ... ... 30.125 -3.825 26.300 206000 0.175 0.075 0.100 0.250 0.100 1711
60 ... ... 29.125 -3.825 25.300 207000 0.200 0.075 0.125 ... ... 441
420 ... ... 28.150 -3.825 24.325 208000 0.200 0.075 0.125 0.250 0.175 2175
88 ... ... 27.150 -3.825 23.325 209000 0.225 0.075 0.150 0.225 0.225 136
641 20.100 20.100 26.150 -3.800 22.350 210000 0.225 0.075 0.150 0.275 0.125 3245
46 ... ... 25.175 -3.800 21.375 211000 0.250 0.100 0.150 0.275 0.275 829
533 22.100 22.100 24.175 -3.775 20.400 212000 0.275 0.125 0.150 0.400 0.150 845
94 ... ... 23.175 -3.750 19.425 213000 0.300 0.125 0.175 0.400 0.350 264
338 18.975 16.250 22.200 -3.750 18.450 214000 0.325 0.150 0.175 0.475 0.275 1896
207 ... ... 21.200 -3.725 17.475 215000 0.350 0.150 0.200 0.500 0.350 1901
406 15.025 15.025 20.225 -3.700 16.525 216000 0.400 0.200 0.200 0.550 0.325 5075
219 ... ... 19.250 -3.675 15.575 217000 0.450 0.225 0.225 0.500 0.350 911
631 17 14.300 18.275 -3.650 14.625 218000 0.500 0.250 0.250 0.675 0.300 1488
610 ... ... 17.300 -3.625 13.675 219000 0.550 0.275 0.275 ... ... 1012
1952 14.300 12 16.325 -3.575 12.750 220000 0.625 0.325 0.300 1.075 0.500 4157
190 ... ... 15.350 -3.525 11.825 221000 0.700 0.375 0.325 1.150 0.550 778
1619 11.825 10.175 14.400 -3.475 10.925 222000 0.800 0.425 0.375 1.375 0.725 1582
245 ... ... 13.450 -3.400 10.050 223000 0.900 0.475 0.425 1.325 0.800 994
1017 10.600 10.025 12.500 -3.325 9.175 224000 1.025 0.550 0.475 1.850 0.875 6251
614 9.300 8.100 11.575 -3.250 8.325 225000 1.200 0.650 0.550 2.100 0.975 2199
1131 9.175 6.425 10.650 -3.125 7.525 226000 1.375 0.750 0.625 2.350 0.750 1745
298 ... ... 9.750 -3.025 6.725 227000 1.600 0.875 0.725 2.725 1.025 1128
1313 5.225 5.025 8.875 -2.875 6 228000 1.850 1 0.850 3 0.975 2656
395 5.675 4.300 8.025 -2.750 5.275 229000 2.150 1.150 1 3.025 1.175 869
4500 5.900 3.800 7.200 -2.575 4.625 230000 2.475 1.300 1.175 4 1.375 6386
527 3.775 3.275 6.425 -2.425 4 231000 2.850 1.475 1.375 3.375 1.825 971
1480 4.450 2.525 5.650 -2.225 3.425 232000 3.275 1.650 1.625 4.625 1.825 1707
611 3.625 2.775 4.925 -2 2.925 233000 3.775 1.875 1.900 4.425 2.650 1144
2615 3.050 1.825 4.250 -1.800 2.450 234000 4.300 2.075 2.225 6 2.400 2889
1970 2.800 1.450 3.650 -1.600 2.050 235000 4.900 2.300 2.600 6.500 2.825 901
2941 2.575 1.425 3.075 -1.375 1.700 236000 5.525 2.500 3.025 6.850 3.550 2528
623 2.100 1.275 2.575 -1.200 1.375 237000 6.225 2.700 3.525 ... ... 696
2464 1.775 0.950 2.125 -1 1.125 238000 6.975 2.900 4.075 8.925 4.625 3189
522 0.900 0.900 1.725 -0.800 0.925 239000 7.750 3.075 4.675 9.550 9.550 112
3824 1.200 0.550 1.400 -0.650 0.750 240000 8.575 3.225 5.350 10.375 9 2174
484 0.775 0.500 1.125 -0.525 0.600 241000 9.450 3.400 6.050 8.975 8.975 141
1490 0.750 0.450 0.875 -0.375 0.500 242000 10.325 3.500 6.825 11.675 11 1011
598 ... ... 0.700 -0.300 0.400 243000 11.250 3.625 7.625 ... ... 119
1921 0.425 0.300 0.550 -0.225 0.325 244000 12.175 3.675 8.500 ... ... 251
894 0.300 0.250 0.450 -0.175 0.275 245000 13.100 3.725 9.375 ... ... 367
1240 0.275 0.275 0.350 -0.100 0.250 246000 14.075 3.775 10.300 ... ... 522
321 0.200 0.175 0.300 -0.100 0.200 247000 15.025 3.800 11.225 ... ... 26
1441 0.175 0.175 0.250 -0.075 0.175 248000 16 3.825 12.175 17.450 13.100 912
203 ... ... 0.200 -0.050 0.150 249000 16.975 3.850 13.125 ... ... 39
2047 0.150 0.125 0.175 -0.050 0.125 250000 17.950 3.850 14.100 18.500 15.650 293
125 ... ... 0.150 -0.025 0.125 251000 18.950 3.875 15.075 ... ... 6
480 ... ... 0.125 -0.025 0.100 252000 19.925 3.875 16.050 ... ... 109
95 ... ... 0.100 0 0.100 253000 20.925 3.900 17.025 ... ... 22
721 0.100 0.075 0.075 0 0.075 254000 21.900 3.900 18 ... ... 8
682 ... ... 0.075 0 0.075 255000 22.900 3.900 19 22.950 22.925 63
950 0.100 0.100 0.075 0 0.075 256000 23.900 3.900 20 ... ... 12
196 ... ... 0.050 0 0.050 257000 24.875 3.900 20.975 ... ... 11
1235 0.050 0.050 0.050 0 0.050 258000 25.875 3.900 21.975 ... ... 42
191 ... ... 0.050 0 0.050 259000 26.875 3.900 22.975 ... ... 0
2997 ... ... 0.050 0 0.050 260000 27.875 3.900 23.975 ... ... 11
73 ... ... 0.050 0 0.050 261000 28.875 3.900 24.975 ... ... 0
404 ... ... 0.050 0 0.050 262000 29.875 3.900 25.975 ... ... 23
54 ... ... 0.050 -0.025 0.025 263000 30.850 3.875 26.975 ... ... 0
656 ... ... 0.025 0 0.025 264000 31.850 3.900 27.950 ... ... 44
164 ... ... 0.025 0 0.025 265000 32.850 3.900 28.950 ... ... 1
445 ... ... 0.025 0 0.025 266000 33.850 3.900 29.950 ... ... 1
127 ... ... 0.025 0 0.025 267000 34.850 3.900 30.950 ... ... 0
222 ... ... 0.025 0 0.025 268000 35.850 3.900 31.950 ... ... 0
50 ... ... 0.025 0 0.025 269000 36.850 3.900 32.950 ... ... 0
749 ... ... 0.025 0 0.025 270000 37.850 3.900 33.950 ... ... 0
55 ... ... 0.025 0 0.025 271000 38.850 3.900 34.950 ... ... 0
304 ... ... 0.025 0 0.025 272000 39.850 3.900 35.950 ... ... 1
21 ... ... 0.025 0 0.025 273000 40.850 3.900 36.950 ... ... 0
189 ... ... 0.013 0 0.013 274000 41.850 3.900 37.950 ... ... 0
34 ... ... 0.013 0 0.013 275000 42.850 3.900 38.950 ... ... 0
322 ... ... 0.013 0 0.013 276000 43.850 3.900 39.950 ... ... 0
29 ... ... 0.013 0 0.013 277000 44.850 3.900 40.950 ... ... 0
187 ... ... 0.013 0 0.013 278000 45.850 3.900 41.950 ... ... 0
25 ... ... 0.013 0 0.013 279000 46.850 3.900 42.950 ... ... 0
157 ... ... 0.013 0 0.013 280000 47.850 3.900 43.950 ... ... 0
20 ... ... 0.013 0 0.013 281000 48.850 3.900 44.950 ... ... 0
107 ... ... 0.013 0 0.013 282000 49.850 3.900 45.950 ... ... 0
3 ... ... 0.013 0 0.013 283000 50.850 3.900 46.950 ... ... 0
200 ... ... 0.013 0 0.013 284000 51.850 3.900 47.950 ... ... 0
0 ... ... 0.013 0 0.013 285000 52.850 3.900 48.950 ... ... 0
82 ... ... 0.013 0 0.013 286000 53.850 3.900 49.950 ... ... 0
10 ... ... 0.013 0 0.013 287000 54.850 3.900 50.950 ... ... 0
41 ... ... 0.013 0 0.013 288000 55.850 3.900 51.950 ... ... 0
0 ... ... 0.013 0 0.013 289000 56.850 3.900 52.950 ... ... 0
44 ... ... 0.013 0 0.013 290000 57.850 3.900 53.950 ... ... 0
11 ... ... 0.013 0 0.013 291000 58.850 3.900 54.950 ... ... 0
615 ... ... 0.013 0 0.013 292000 59.850 3.900 55.950 ... ... 0
4 ... ... 0.013 0 0.013 293000 60.850 3.900 56.950 ... ... 0
0 ... ... 0.013 0 0.013 294000 61.850 3.900 57.950 ... ... 0
10 ... ... 0.013 0 0.013 295000 62.850 3.900 58.950 ... ... 0
43 ... ... 0.013 0 0.013 296000 63.850 3.900 59.950 ... ... 0
0 ... ... 0.013 0 0.013 297000 64.850 3.900 60.950 ... ... 0
6 ... ... 0.013 0 0.013 298000 65.850 3.900 61.950 ... ... 0
110 ... ... 0.013 0 0.013 299000 66.850 3.900 62.950 ... ... 0
311 ... ... 0.013 0 0.013 300000 67.850 3.900 63.950 ... ... 0
0 ... ... 0.013 0 0.013 301000 68.850 3.900 64.950 ... ... 0
14 ... ... 0.013 0 0.013 302000 69.850 3.900 65.950 ... ... 0
2 ... ... 0.013 0 0.013 303000 70.850 3.900 66.950 ... ... 0
10 ... ... 0.013 0 0.013 304000 71.850 3.900 67.950 ... ... 0
0 ... ... 0.013 0 0.013 305000 72.850 3.900 68.950 ... ... 0
10 ... ... 0.013 0 0.013 306000 73.850 3.900 69.950 ... ... 0
0 ... ... 0.013 0 0.013 307000 74.850 3.900 70.950 ... ... 0
6 ... ... 0.013 0 0.013 308000 75.850 3.900 71.950 ... ... 0
0 ... ... 0.013 0 0.013 309000 76.850 3.900 72.950 ... ... 0
0 ... ... 0.013 0 0.013 310000 77.850 3.900 73.950 ... ... 0
0 ... ... 0.013 0 0.013 311000 78.850 3.900 74.950 ... ... 0
140 ... ... 0.013 0 0.013 312000 79.850 3.900 75.950 ... ... 0
0 ... ... 0.013 0 0.013 314000 81.850 3.900 77.950 ... ... 0
0 ... ... 0.013 0 0.013 316000 83.850 3.900 79.950 ... ... 0
0 ... ... 0.013 0 0.013 318000 85.850 3.900 81.950 ... ... 0
10 ... ... 0.013 0 0.013 320000 87.850 3.900 83.950 ... ... 0
269 ... ... 0.013 0 0.013 322000 89.850 3.900 85.950 ... ... 0
0 ... ... 0.013 0 0.013 324000 91.850 3.900 87.950 ... ... 0
4 ... ... 0.013 0 0.013 326000 93.850 3.900 89.950 ... ... 0
81 ... ... 0.013 0 0.013 328000 95.850 3.900 91.950 ... ... 0
0 ... ... 0.013 0 0.013 330000 97.850 3.900 93.950 ... ... 0
0 ... ... 0.013 0 0.013 332000 99.850 3.900 95.950 ... ... 0
0 ... ... 0.013 0 0.013 334000 101.850 3.900 97.950 ... ... 0
65 ... ... 0.013 0 0.013 336000 103.850 3.900 99.950 ... ... 0
0 ... ... 0.013 0 0.013 338000 105.850 3.900 101.950 ... ... 0
84 ... ... 0.013 0 0.013 340000 107.850 3.900 103.950 ... ... 0
0 ... ... 0.013 0 0.013 342000 109.850 3.900 105.950 ... ... 0
62 ... ... 0.013 0 0.013 344000 111.850 3.900 107.950 ... ... 0
0 ... ... 0.013 0 0.013 346000 113.850 3.900 109.950 ... ... 0
0 ... ... 0.013 0 0.013 348000 115.850 3.900 111.950 ... ... 0
0 ... ... 0.013 0 0.013 350000 117.850 3.900 113.950 ... ... 0
0 ... ... 0.013 0 0.013 352000 119.850 3.900 115.950 ... ... 0
113 ... ... 0.013 0 0.013 354000 121.850 3.900 117.950 ... ... 0
0 ... ... 0.013 0 0.013 356000 123.850 3.900 119.950 ... ... 0
84 ... ... 0.013 0 0.013 358000 125.850 3.900 121.950 ... ... 0
0 ... ... 0.013 0 0.013 360000 127.850 3.900 123.950 ... ... 0
0 ... ... 0.013 0 0.013 362000 129.850 3.900 125.950 ... ... 0
0 ... ... 0.013 0 0.013 364000 131.850 3.900 127.950 ... ... 0
0 ... ... 0.013 0 0.013 366000 133.850 3.900 129.950 ... ... 0
0 ... ... 0.013 0 0.013 368000 135.850 3.900 131.950 ... ... 0
0 ... ... 0.013 0 0.013 370000 137.850 3.900 133.950 ... ... 0
0 ... ... 0.013 0 0.013 372000 139.850 3.900 135.950 ... ... 0
0 ... ... 0.013 0 0.013 374000 141.850 3.900 137.950 ... ... 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.