DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.375
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 ... ... 144.150 0.225 144.375 88000 0.013 0 0.013 ... ... 0
0 ... ... 142.150 0.225 142.375 90000 0.013 0 0.013 ... ... 0
0 ... ... 140.150 0.225 140.375 92000 0.013 0 0.013 ... ... 0
0 ... ... 138.150 0.225 138.375 94000 0.013 0 0.013 ... ... 0
0 ... ... 136.150 0.225 136.375 96000 0.013 0 0.013 ... ... 0
0 ... ... 134.150 0.225 134.375 98000 0.013 0 0.013 ... ... 0
0 ... ... 132.150 0.225 132.375 100000 0.013 0 0.013 ... ... 0
0 ... ... 130.150 0.225 130.375 102000 0.013 0 0.013 ... ... 0
0 ... ... 128.150 0.225 128.375 104000 0.013 0 0.013 ... ... 0
0 ... ... 126.150 0.225 126.375 106000 0.013 0 0.013 ... ... 0
0 ... ... 124.150 0.225 124.375 108000 0.013 0 0.013 ... ... 350
0 ... ... 122.150 0.225 122.375 110000 0.013 0 0.013 ... ... 0
0 ... ... 120.150 0.225 120.375 112000 0.013 0 0.013 ... ... 0
0 ... ... 118.150 0.225 118.375 114000 0.013 0 0.013 ... ... 0
0 ... ... 116.150 0.225 116.375 116000 0.013 0 0.013 ... ... 0
0 ... ... 114.150 0.225 114.375 118000 0.013 0 0.013 ... ... 0
0 ... ... 112.150 0.225 112.375 120000 0.013 0 0.013 ... ... 0
0 ... ... 110.150 0.225 110.375 122000 0.013 0 0.013 ... ... 0
0 ... ... 108.150 0.225 108.375 124000 0.013 0 0.013 ... ... 0
0 ... ... 106.150 0.225 106.375 126000 0.013 0 0.013 ... ... 0
0 ... ... 104.150 0.225 104.375 128000 0.013 0 0.013 ... ... 0
0 ... ... 102.150 0.225 102.375 130000 0.013 0 0.013 ... ... 4
0 ... ... 100.150 0.225 100.375 132000 0.013 0 0.013 ... ... 8
0 ... ... 98.150 0.225 98.375 134000 0.013 0 0.013 ... ... 0
0 ... ... 96.150 0.225 96.375 136000 0.013 0 0.013 ... ... 20
0 ... ... 94.150 0.225 94.375 138000 0.013 0 0.013 ... ... 28
0 ... ... 92.150 0.225 92.375 140000 0.013 0 0.013 ... ... 338
0 ... ... 90.150 0.225 90.375 142000 0.013 0 0.013 ... ... 21
0 ... ... 88.150 0.225 88.375 144000 0.013 0 0.013 ... ... 30
0 ... ... 86.150 0.225 86.375 146000 0.013 0 0.013 ... ... 2
0 ... ... 84.150 0.225 84.375 148000 0.013 0 0.013 ... ... 31
0 ... ... 82.150 0.225 82.375 150000 0.013 0 0.013 ... ... 85
0 ... ... 80.150 0.225 80.375 152000 0.013 0 0.013 ... ... 13
0 ... ... 78.150 0.225 78.375 154000 0.013 0 0.013 ... ... 19
0 ... ... 76.150 0.225 76.375 156000 0.013 0 0.013 ... ... 134
0 ... ... 75.150 0.225 75.375 157000 0.013 0 0.013 ... ... 7
0 ... ... 74.150 0.225 74.375 158000 0.013 0 0.013 ... ... 234
0 ... ... 73.150 0.225 73.375 159000 0.013 0 0.013 ... ... 0
0 ... ... 72.150 0.225 72.375 160000 0.013 0 0.013 ... ... 101
0 ... ... 71.150 0.225 71.375 161000 0.013 0 0.013 ... ... 0
0 ... ... 70.150 0.225 70.375 162000 0.013 0 0.013 ... ... 125
0 ... ... 69.150 0.225 69.375 163000 0.013 0 0.013 ... ... 3
0 ... ... 68.150 0.225 68.375 164000 0.013 0 0.013 ... ... 358
0 ... ... 67.150 0.225 67.375 165000 0.013 0 0.013 ... ... 15
0 ... ... 66.150 0.225 66.375 166000 0.013 0 0.013 ... ... 17
0 ... ... 65.150 0.225 65.375 167000 0.013 0 0.013 ... ... 9
0 ... ... 64.150 0.225 64.375 168000 0.013 0 0.013 ... ... 383
0 ... ... 63.150 0.225 63.375 169000 0.013 0 0.013 ... ... 42
0 ... ... 62.150 0.225 62.375 170000 0.013 0 0.013 ... ... 824
0 ... ... 61.150 0.225 61.375 171000 0.013 0 0.013 ... ... 108
0 ... ... 60.150 0.225 60.375 172000 0.013 0 0.013 ... ... 188
0 ... ... 59.150 0.225 59.375 173000 0.013 0 0.013 ... ... 122
0 ... ... 58.150 0.225 58.375 174000 0.013 0 0.013 ... ... 374
0 ... ... 57.150 0.225 57.375 175000 0.013 -0.012 0.025 ... ... 132
0 ... ... 56.150 0.225 56.375 176000 0.013 -0.012 0.025 ... ... 329
0 ... ... 55.150 0.225 55.375 177000 0.013 -0.012 0.025 ... ... 19
0 ... ... 54.150 0.225 54.375 178000 0.025 0 0.025 ... ... 174
0 ... ... 53.150 0.225 53.375 179000 0.025 0 0.025 ... ... 108
0 ... ... 52.150 0.225 52.375 180000 0.025 0 0.025 ... ... 2845
6 ... ... 51.150 0.225 51.375 181000 0.025 0 0.025 ... ... 77
2 ... ... 50.150 0.225 50.375 182000 0.025 -0.025 0.050 ... ... 145
0 ... ... 49.150 0.225 49.375 183000 0.025 -0.025 0.050 ... ... 79
8 ... ... 48.150 0.225 48.375 184000 0.025 -0.025 0.050 0.050 0.050 391
6 ... ... 47.150 0.225 47.375 185000 0.025 -0.025 0.050 ... ... 301
5 ... ... 46.150 0.225 46.375 186000 0.025 -0.025 0.050 ... ... 414
2 ... ... 45.175 0.200 45.375 187000 0.025 -0.025 0.050 ... ... 47
0 ... ... 44.175 0.200 44.375 188000 0.050 0 0.050 ... ... 886
0 ... ... 43.175 0.200 43.375 189000 0.050 0 0.050 ... ... 336
0 ... ... 42.175 0.225 42.400 190000 0.050 0 0.050 ... ... 2422
2 ... ... 41.175 0.225 41.400 191000 0.050 -0.025 0.075 ... ... 364
2 ... ... 40.175 0.225 40.400 192000 0.050 -0.025 0.075 ... ... 421
5 ... ... 39.175 0.225 39.400 193000 0.050 -0.025 0.075 ... ... 170
6 ... ... 38.200 0.200 38.400 194000 0.050 -0.025 0.075 ... ... 926
2 ... ... 37.200 0.200 37.400 195000 0.050 -0.050 0.100 ... ... 497
20 ... ... 36.200 0.200 36.400 196000 0.050 -0.050 0.100 ... ... 1885
1 ... ... 35.225 0.175 35.400 197000 0.075 -0.025 0.100 ... ... 171
14 ... ... 34.225 0.200 34.425 198000 0.075 -0.050 0.125 ... ... 1041
0 ... ... 33.250 0.175 33.425 199000 0.075 -0.050 0.125 ... ... 419
302 32.750 32.750 32.250 0.175 32.425 200000 0.075 -0.075 0.150 0.100 0.075 3617
0 ... ... 31.250 0.175 31.425 201000 0.100 -0.050 0.150 ... ... 415
94 ... ... 30.275 0.175 30.450 202000 0.100 -0.050 0.150 0.125 0.125 956
0 ... ... 29.275 0.175 29.450 203000 0.100 -0.050 0.150 ... ... 494
422 ... ... 28.275 0.175 28.450 204000 0.125 -0.050 0.175 ... ... 1578
184 ... ... 27.275 0.200 27.475 205000 0.125 -0.050 0.175 ... ... 874
483 ... ... 26.300 0.175 26.475 206000 0.125 -0.050 0.175 ... ... 1709
60 ... ... 25.300 0.175 25.475 207000 0.150 -0.050 0.200 ... ... 440
420 ... ... 24.325 0.175 24.500 208000 0.150 -0.050 0.200 0.225 0.225 2140
88 24.050 24.050 23.325 0.175 23.500 209000 0.150 -0.075 0.225 ... ... 134
639 ... ... 22.350 0.150 22.500 210000 0.150 -0.075 0.225 0.200 0.175 3272
46 ... ... 21.375 0.150 21.525 211000 0.175 -0.075 0.250 0.175 0.175 766
533 20.850 20.850 20.400 0.125 20.525 212000 0.175 -0.100 0.275 ... ... 898
94 ... ... 19.425 0.125 19.550 213000 0.175 -0.125 0.300 ... ... 276
338 18.925 18.450 18.450 0.100 18.550 214000 0.200 -0.125 0.325 ... ... 1892
207 17.900 17.900 17.475 0.100 17.575 215000 0.225 -0.125 0.350 0.300 0.250 1895
398 17 16.350 16.525 0.075 16.600 216000 0.250 -0.150 0.400 0.325 0.325 5098
219 ... ... 15.575 0.050 15.625 217000 0.275 -0.175 0.450 ... ... 911
626 ... ... 14.625 0.025 14.650 218000 0.300 -0.200 0.500 0.325 0.325 1550
610 ... ... 13.675 0.025 13.700 219000 0.350 -0.200 0.550 0.500 0.350 1082
1937 ... ... 12.750 0 12.750 220000 0.400 -0.225 0.625 ... ... 4124
190 ... ... 11.825 -0.025 11.800 221000 0.450 -0.250 0.700 0.750 0.450 794
1619 ... ... 10.925 -0.050 10.875 222000 0.525 -0.275 0.800 0.750 0.600 1623
245 ... ... 10.050 -0.100 9.950 223000 0.600 -0.300 0.900 ... ... 1023
1006 9.450 9.200 9.175 -0.100 9.075 224000 0.700 -0.325 1.025 0.725 0.725 6239
606 ... ... 8.325 -0.125 8.200 225000 0.825 -0.375 1.200 1.200 0.750 2274
1129 7.850 7.750 7.525 -0.175 7.350 226000 0.975 -0.400 1.375 1.300 0.975 1714
298 ... ... 6.725 -0.200 6.525 227000 1.150 -0.450 1.600 1.225 1.075 1146
1309 6.225 6.200 6 -0.250 5.750 228000 1.375 -0.475 1.850 1.325 1.325 2665
399 ... ... 5.275 -0.275 5 229000 1.625 -0.525 2.150 1.875 1.700 822
4394 4.625 4.400 4.625 -0.325 4.300 230000 1.925 -0.550 2.475 2.300 1.825 6522
540 4.175 4.150 4 -0.325 3.675 231000 2.300 -0.550 2.850 2.675 2.675 1116
1840 3.750 2.925 3.425 -0.350 3.075 232000 2.700 -0.575 3.275 3 2.700 2007
367 3.125 2.725 2.925 -0.425 2.500 233000 3.125 -0.650 3.775 3.250 3.075 1143
2645 2.650 2.050 2.450 -0.450 2 234000 3.625 -0.675 4.300 4.025 3.425 2960
2058 2.225 1.850 2.050 -0.425 1.625 235000 4.250 -0.650 4.900 4.125 4.125 797
2838 1.725 1.475 1.700 -0.400 1.300 236000 4.925 -0.600 5.525 ... ... 2373
544 1.250 1.200 1.375 -0.350 1.025 237000 5.650 -0.575 6.225 ... ... 524
2871 1.125 0.775 1.125 -0.325 0.800 238000 6.425 -0.550 6.975 6.375 6.250 3156
517 0.950 0.700 0.925 -0.300 0.625 239000 7.225 -0.525 7.750 ... ... 112
3772 0.700 0.500 0.750 -0.275 0.475 240000 8.100 -0.475 8.575 8.400 8.400 2167
461 0.450 0.450 0.600 -0.225 0.375 241000 8.975 -0.475 9.450 ... ... 141
1509 0.475 0.400 0.500 -0.225 0.275 242000 9.900 -0.425 10.325 10.250 10.050 1009
596 ... ... 0.400 -0.175 0.225 243000 10.825 -0.425 11.250 ... ... 119
1428 0.225 0.225 0.325 -0.150 0.175 244000 11.800 -0.375 12.175 12 11.200 251
894 0.200 0.200 0.275 -0.125 0.150 245000 12.775 -0.325 13.100 12.700 12.700 367
1232 0.175 0.175 0.250 -0.125 0.125 246000 13.725 -0.350 14.075 14 13.500 522
333 ... ... 0.200 -0.100 0.100 247000 14.700 -0.325 15.025 14.250 14.250 26
1439 0.125 0.125 0.175 -0.100 0.075 248000 15.675 -0.325 16 15.550 14.700 911
202 0.100 0.100 0.150 -0.100 0.050 249000 16.675 -0.300 16.975 ... ... 39
2044 0.125 0.125 0.125 -0.075 0.050 250000 17.650 -0.300 17.950 ... ... 251
125 ... ... 0.125 -0.075 0.050 251000 18.650 -0.300 18.950 ... ... 6
480 ... ... 0.100 -0.050 0.050 252000 19.650 -0.275 19.925 ... ... 109
95 ... ... 0.100 -0.050 0.050 253000 20.650 -0.275 20.925 ... ... 22
720 0.050 0.050 0.075 -0.025 0.050 254000 21.650 -0.250 21.900 ... ... 8
682 ... ... 0.075 -0.025 0.050 255000 22.650 -0.250 22.900 ... ... 57
949 ... ... 0.075 -0.050 0.025 256000 23.650 -0.250 23.900 ... ... 12
196 ... ... 0.050 -0.025 0.025 257000 24.650 -0.225 24.875 ... ... 11
1236 ... ... 0.050 -0.025 0.025 258000 25.625 -0.250 25.875 ... ... 42
191 ... ... 0.050 -0.025 0.025 259000 26.625 -0.250 26.875 ... ... 0
2997 ... ... 0.050 -0.025 0.025 260000 27.625 -0.250 27.875 ... ... 11
73 ... ... 0.050 -0.025 0.025 261000 28.625 -0.250 28.875 ... ... 0
404 ... ... 0.050 -0.025 0.025 262000 29.625 -0.250 29.875 ... ... 23
54 ... ... 0.025 0 0.025 263000 30.625 -0.225 30.850 ... ... 0
652 ... ... 0.025 0 0.025 264000 31.625 -0.225 31.850 ... ... 44
164 ... ... 0.025 0 0.025 265000 32.625 -0.225 32.850 ... ... 1
445 ... ... 0.025 0 0.025 266000 33.625 -0.225 33.850 ... ... 1
127 ... ... 0.025 0 0.025 267000 34.625 -0.225 34.850 ... ... 0
222 ... ... 0.025 0 0.025 268000 35.625 -0.225 35.850 ... ... 0
50 ... ... 0.025 -0.012 0.013 269000 36.625 -0.225 36.850 ... ... 0
749 ... ... 0.025 -0.012 0.013 270000 37.625 -0.225 37.850 ... ... 0
55 ... ... 0.025 -0.012 0.013 271000 38.625 -0.225 38.850 ... ... 0
304 ... ... 0.025 -0.012 0.013 272000 39.625 -0.225 39.850 ... ... 1
21 ... ... 0.025 -0.012 0.013 273000 40.625 -0.225 40.850 ... ... 0
189 ... ... 0.013 0 0.013 274000 41.625 -0.225 41.850 ... ... 0
34 ... ... 0.013 0 0.013 275000 42.625 -0.225 42.850 ... ... 0
322 ... ... 0.013 0 0.013 276000 43.625 -0.225 43.850 ... ... 0
29 ... ... 0.013 0 0.013 277000 44.625 -0.225 44.850 ... ... 0
187 ... ... 0.013 0 0.013 278000 45.625 -0.225 45.850 ... ... 0
25 ... ... 0.013 0 0.013 279000 46.625 -0.225 46.850 ... ... 0
157 ... ... 0.013 0 0.013 280000 47.625 -0.225 47.850 ... ... 0
20 ... ... 0.013 0 0.013 281000 48.625 -0.225 48.850 ... ... 0
107 ... ... 0.013 0 0.013 282000 49.625 -0.225 49.850 ... ... 0
3 ... ... 0.013 0 0.013 283000 50.625 -0.225 50.850 ... ... 0
200 ... ... 0.013 0 0.013 284000 51.625 -0.225 51.850 ... ... 0
0 ... ... 0.013 0 0.013 285000 52.625 -0.225 52.850 ... ... 0
82 ... ... 0.013 0 0.013 286000 53.625 -0.225 53.850 ... ... 0
10 ... ... 0.013 0 0.013 287000 54.625 -0.225 54.850 ... ... 0
41 ... ... 0.013 0 0.013 288000 55.625 -0.225 55.850 ... ... 0
0 ... ... 0.013 0 0.013 289000 56.625 -0.225 56.850 ... ... 0
44 ... ... 0.013 0 0.013 290000 57.625 -0.225 57.850 ... ... 0
11 ... ... 0.013 0 0.013 291000 58.625 -0.225 58.850 ... ... 0
615 ... ... 0.013 0 0.013 292000 59.625 -0.225 59.850 ... ... 0
4 ... ... 0.013 0 0.013 293000 60.625 -0.225 60.850 ... ... 0
0 ... ... 0.013 0 0.013 294000 61.625 -0.225 61.850 ... ... 0
10 ... ... 0.013 0 0.013 295000 62.625 -0.225 62.850 ... ... 0
43 ... ... 0.013 0 0.013 296000 63.625 -0.225 63.850 ... ... 0
0 ... ... 0.013 0 0.013 297000 64.625 -0.225 64.850 ... ... 0
6 ... ... 0.013 0 0.013 298000 65.625 -0.225 65.850 ... ... 0
110 ... ... 0.013 0 0.013 299000 66.625 -0.225 66.850 ... ... 0
311 ... ... 0.013 0 0.013 300000 67.625 -0.225 67.850 ... ... 0
0 ... ... 0.013 0 0.013 301000 68.625 -0.225 68.850 ... ... 0
14 ... ... 0.013 0 0.013 302000 69.625 -0.225 69.850 ... ... 0
2 ... ... 0.013 0 0.013 303000 70.625 -0.225 70.850 ... ... 0
10 ... ... 0.013 0 0.013 304000 71.625 -0.225 71.850 ... ... 0
0 ... ... 0.013 0 0.013 305000 72.625 -0.225 72.850 ... ... 0
10 ... ... 0.013 0 0.013 306000 73.625 -0.225 73.850 ... ... 0
0 ... ... 0.013 0 0.013 307000 74.625 -0.225 74.850 ... ... 0
6 ... ... 0.013 0 0.013 308000 75.625 -0.225 75.850 ... ... 0
0 ... ... 0.013 0 0.013 309000 76.625 -0.225 76.850 ... ... 0
0 ... ... 0.013 0 0.013 310000 77.625 -0.225 77.850 ... ... 0
0 ... ... 0.013 0 0.013 311000 78.625 -0.225 78.850 ... ... 0
140 ... ... 0.013 0 0.013 312000 79.625 -0.225 79.850 ... ... 0
0 ... ... 0.013 0 0.013 314000 81.625 -0.225 81.850 ... ... 0
0 ... ... 0.013 0 0.013 316000 83.625 -0.225 83.850 ... ... 0
0 ... ... 0.013 0 0.013 318000 85.625 -0.225 85.850 ... ... 0
10 ... ... 0.013 0 0.013 320000 87.625 -0.225 87.850 ... ... 0
269 ... ... 0.013 0 0.013 322000 89.625 -0.225 89.850 ... ... 0
0 ... ... 0.013 0 0.013 324000 91.625 -0.225 91.850 ... ... 0
4 ... ... 0.013 0 0.013 326000 93.625 -0.225 93.850 ... ... 0
81 ... ... 0.013 0 0.013 328000 95.625 -0.225 95.850 ... ... 0
0 ... ... 0.013 0 0.013 330000 97.625 -0.225 97.850 ... ... 0
0 ... ... 0.013 0 0.013 332000 99.625 -0.225 99.850 ... ... 0
0 ... ... 0.013 0 0.013 334000 101.625 -0.225 101.850 ... ... 0
65 ... ... 0.013 0 0.013 336000 103.625 -0.225 103.850 ... ... 0
0 ... ... 0.013 0 0.013 338000 105.625 -0.225 105.850 ... ... 0
84 ... ... 0.013 0 0.013 340000 107.625 -0.225 107.850 ... ... 0
0 ... ... 0.013 0 0.013 342000 109.625 -0.225 109.850 ... ... 0
62 ... ... 0.013 0 0.013 344000 111.625 -0.225 111.850 ... ... 0
0 ... ... 0.013 0 0.013 346000 113.625 -0.225 113.850 ... ... 0
0 ... ... 0.013 0 0.013 348000 115.625 -0.225 115.850 ... ... 0
0 ... ... 0.013 0 0.013 350000 117.625 -0.225 117.850 ... ... 0
0 ... ... 0.013 0 0.013 352000 119.625 -0.225 119.850 ... ... 0
113 ... ... 0.013 0 0.013 354000 121.625 -0.225 121.850 ... ... 0
0 ... ... 0.013 0 0.013 356000 123.625 -0.225 123.850 ... ... 0
84 ... ... 0.013 0 0.013 358000 125.625 -0.225 125.850 ... ... 0
0 ... ... 0.013 0 0.013 360000 127.625 -0.225 127.850 ... ... 0
0 ... ... 0.013 0 0.013 362000 129.625 -0.225 129.850 ... ... 0
0 ... ... 0.013 0 0.013 364000 131.625 -0.225 131.850 ... ... 0
0 ... ... 0.013 0 0.013 366000 133.625 -0.225 133.850 ... ... 0
0 ... ... 0.013 0 0.013 368000 135.625 -0.225 135.850 ... ... 0
0 ... ... 0.013 0 0.013 370000 137.625 -0.225 137.850 ... ... 0
0 ... ... 0.013 0 0.013 372000 139.625 -0.225 139.850 ... ... 0
0 ... ... 0.013 0 0.013 374000 141.625 -0.225 141.850 ... ... 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.