DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 248.525
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 ... ... 159.200 1.325 160.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 157.200 1.325 158.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 155.200 1.325 156.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 153.200 1.325 154.525 94000 0.013 0 0.013 ... ... 0
0 ... ... 151.200 1.325 152.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 149.200 1.325 150.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 147.200 1.325 148.525 100000 0.013 0 0.013 ... ... 0
0 ... ... 145.200 1.325 146.525 102000 0.013 0 0.013 ... ... 0
0 ... ... 143.200 1.325 144.525 104000 0.013 0 0.013 ... ... 0
0 ... ... 141.200 1.325 142.525 106000 0.013 0 0.013 ... ... 0
0 ... ... 139.200 1.325 140.525 108000 0.013 0 0.013 ... ... 350
0 ... ... 137.200 1.325 138.525 110000 0.013 0 0.013 ... ... 0
0 ... ... 135.200 1.325 136.525 112000 0.013 0 0.013 ... ... 0
0 ... ... 133.200 1.325 134.525 114000 0.013 0 0.013 ... ... 0
0 ... ... 131.200 1.325 132.525 116000 0.013 0 0.013 ... ... 0
0 ... ... 129.200 1.325 130.525 118000 0.013 0 0.013 ... ... 0
0 ... ... 127.200 1.325 128.525 120000 0.013 0 0.013 ... ... 0
0 ... ... 125.200 1.325 126.525 122000 0.013 0 0.013 ... ... 0
0 ... ... 123.200 1.325 124.525 124000 0.013 0 0.013 ... ... 0
0 ... ... 121.200 1.325 122.525 126000 0.013 0 0.013 ... ... 0
0 ... ... 119.200 1.325 120.525 128000 0.013 0 0.013 ... ... 0
0 ... ... 117.200 1.325 118.525 130000 0.013 0 0.013 ... ... 0
0 ... ... 115.200 1.325 116.525 132000 0.013 0 0.013 ... ... 0
0 ... ... 113.200 1.325 114.525 134000 0.013 0 0.013 ... ... 0
0 ... ... 111.200 1.325 112.525 136000 0.013 0 0.013 ... ... 0
0 ... ... 109.200 1.325 110.525 138000 0.013 0 0.013 ... ... 0
0 ... ... 107.200 1.325 108.525 140000 0.025 0 0.025 ... ... 510
0 ... ... 105.200 1.325 106.525 142000 0.025 0 0.025 ... ... 0
0 ... ... 103.200 1.325 104.525 144000 0.025 0 0.025 ... ... 0
0 ... ... 101.200 1.325 102.525 146000 0.025 0 0.025 ... ... 2
0 ... ... 99.200 1.325 100.525 148000 0.025 0 0.025 ... ... 0
0 ... ... 97.200 1.325 98.525 150000 0.025 0 0.025 ... ... 56
0 ... ... 95.200 1.325 96.525 152000 0.025 0 0.025 ... ... 1
0 ... ... 93.200 1.325 94.525 154000 0.025 0 0.025 ... ... 4
0 ... ... 91.200 1.325 92.525 156000 0.025 0 0.025 ... ... 87
0 ... ... 89.200 1.325 90.525 158000 0.025 -0.025 0.050 ... ... 80
0 ... ... 87.200 1.325 88.525 160000 0.050 0 0.050 ... ... 84
0 ... ... 85.200 1.325 86.525 162000 0.050 0 0.050 ... ... 109
0 ... ... 83.200 1.325 84.525 164000 0.050 0 0.050 ... ... 369
0 ... ... 81.200 1.325 82.525 166000 0.050 0 0.050 ... ... 24
0 ... ... 79.200 1.325 80.525 168000 0.050 -0.025 0.075 ... ... 137
0 ... ... 77.200 1.325 78.525 170000 0.050 -0.025 0.075 ... ... 542
0 ... ... 75.200 1.325 76.525 172000 0.075 0 0.075 ... ... 227
0 ... ... 73.200 1.325 74.525 174000 0.075 0 0.075 ... ... 466
0 ... ... 71.200 1.325 72.525 176000 0.100 0 0.100 ... ... 319
0 ... ... 69.200 1.325 70.525 178000 0.100 0 0.100 ... ... 101
0 ... ... 68.200 1.325 69.525 179000 0.100 -0.025 0.125 ... ... 0
0 ... ... 67.200 1.325 68.525 180000 0.100 -0.025 0.125 0.125 0.125 1039
0 ... ... 66.200 1.325 67.525 181000 0.125 0 0.125 ... ... 11
0 ... ... 65.200 1.325 66.525 182000 0.125 -0.025 0.150 0.125 0.125 120
0 ... ... 64.200 1.325 65.525 183000 0.125 -0.025 0.150 ... ... 0
0 ... ... 63.200 1.325 64.525 184000 0.125 -0.025 0.150 ... ... 610
0 ... ... 62.200 1.325 63.525 185000 0.150 -0.025 0.175 ... ... 0
0 ... ... 61.200 1.325 62.525 186000 0.150 -0.025 0.175 ... ... 285
0 ... ... 60.200 1.325 61.525 187000 0.150 -0.050 0.200 ... ... 0
31 ... ... 59.200 1.325 60.525 188000 0.175 -0.025 0.200 0.200 0.200 278
0 ... ... 58.200 1.325 59.525 189000 0.175 -0.025 0.200 ... ... 0
5 ... ... 57.225 1.300 58.525 190000 0.200 -0.025 0.225 ... ... 598
0 ... ... 56.225 1.300 57.525 191000 0.200 -0.050 0.250 ... ... 0
2 ... ... 55.225 1.300 56.525 192000 0.200 -0.050 0.250 ... ... 449
0 ... ... 54.250 1.300 55.550 193000 0.225 -0.050 0.275 ... ... 1
6 ... ... 53.250 1.300 54.550 194000 0.225 -0.050 0.275 0.250 0.250 617
0 ... ... 52.275 1.275 53.550 195000 0.250 -0.050 0.300 ... ... 22
56 ... ... 51.275 1.300 52.575 196000 0.275 -0.050 0.325 ... ... 333
0 ... ... 50.300 1.275 51.575 197000 0.275 -0.075 0.350 ... ... 12
34 ... ... 49.300 1.300 50.600 198000 0.300 -0.075 0.375 ... ... 630
0 ... ... 48.325 1.275 49.600 199000 0.300 -0.075 0.375 ... ... 0
166 ... ... 47.350 1.275 48.625 200000 0.325 -0.075 0.400 ... ... 1954
0 ... ... 46.375 1.250 47.625 201000 0.350 -0.075 0.425 0.375 0.375 0
94 ... ... 45.400 1.250 46.650 202000 0.375 -0.100 0.475 0.400 0.400 618
0 ... ... 44.425 1.250 45.675 203000 0.400 -0.100 0.500 0.425 0.425 11
435 ... ... 43.475 1.225 44.700 204000 0.425 -0.100 0.525 0.475 0.475 1145
0 ... ... 42.500 1.225 43.725 205000 0.450 -0.100 0.550 ... ... 100
473 ... ... 41.525 1.225 42.750 206000 0.475 -0.125 0.600 0.550 0.550 1387
0 ... ... 40.575 1.200 41.775 207000 0.500 -0.125 0.625 ... ... 4
172 ... ... 39.625 1.200 40.825 208000 0.550 -0.125 0.675 0.650 0.600 1184
0 ... ... 38.650 1.200 39.850 209000 0.575 -0.150 0.725 ... ... 1
300 ... ... 37.700 1.200 38.900 210000 0.625 -0.150 0.775 0.650 0.600 2560
0 ... ... 36.775 1.150 37.925 211000 0.650 -0.175 0.825 ... ... 27
401 35.500 35.500 35.825 1.150 36.975 212000 0.700 -0.175 0.875 ... ... 1033
0 ... ... 34.875 1.150 36.025 213000 0.750 -0.175 0.925 ... ... 0
274 ... ... 33.950 1.150 35.100 214000 0.800 -0.200 1 0.875 0.875 1306
0 ... ... 33.025 1.125 34.150 215000 0.875 -0.200 1.075 ... ... 96
377 ... ... 32.100 1.125 33.225 216000 0.925 -0.225 1.150 1 0.925 779
0 ... ... 31.200 1.100 32.300 217000 1 -0.225 1.225 ... ... 12
601 ... ... 30.275 1.100 31.375 218000 1.075 -0.250 1.325 1.250 1.075 780
0 ... ... 29.375 1.075 30.450 219000 1.150 -0.250 1.400 ... ... 75
463 ... ... 28.500 1.050 29.550 220000 1.250 -0.250 1.500 1.350 1.225 2116
0 ... ... 27.600 1.050 28.650 221000 1.350 -0.275 1.625 1.400 1.400 12
637 ... ... 26.725 1.050 27.775 222000 1.450 -0.300 1.750 1.500 1.425 1143
0 ... ... 25.875 1 26.875 223000 1.575 -0.300 1.875 ... ... 0
421 ... ... 25 1 26 224000 1.675 -0.325 2 1.800 1.625 1493
0 ... ... 24.175 0.975 25.150 225000 1.825 -0.325 2.150 2.250 2.250 1206
274 ... ... 23.325 0.975 24.300 226000 1.950 -0.350 2.300 1.950 1.900 810
0 ... ... 22.500 0.950 23.450 227000 2.100 -0.375 2.475 ... ... 2
609 ... ... 21.700 0.925 22.625 228000 2.275 -0.375 2.650 2.275 2.275 3226
0 ... ... 20.900 0.900 21.800 229000 2.450 -0.400 2.850 ... ... 28
2484 19.125 19.125 20.100 0.900 21 230000 2.625 -0.425 3.050 3.150 2.525 3741
0 ... ... 19.325 0.875 20.200 231000 2.825 -0.450 3.275 ... ... 5
612 19.075 19.075 18.575 0.825 19.400 232000 3.025 -0.475 3.500 3.325 3 1278
2 ... ... 17.825 0.825 18.650 233000 3.250 -0.500 3.750 ... ... 11
1192 ... ... 17.075 0.800 17.875 234000 3.475 -0.525 4 3.700 3.425 2471
17 ... ... 16.350 0.800 17.150 235000 3.725 -0.550 4.275 3.975 3.700 13
664 ... ... 15.650 0.750 16.400 236000 4 -0.550 4.550 3.950 3.900 1991
7 ... ... 14.950 0.750 15.700 237000 4.275 -0.575 4.850 ... ... 54
500 ... ... 14.275 0.725 15 238000 4.575 -0.600 5.175 4.550 4.450 1554
7 ... ... 13.625 0.700 14.325 239000 4.875 -0.625 5.500 5.150 5.150 61
1373 12.900 12.900 12.975 0.675 13.650 240000 5.200 -0.650 5.850 5.500 5.100 2524
4 ... ... 12.350 0.625 12.975 241000 5.525 -0.675 6.200 ... ... 55
1073 12.175 12 11.725 0.625 12.350 242000 5.875 -0.700 6.575 5.800 5.800 618
28 ... ... 11.150 0.575 11.725 243000 6.250 -0.725 6.975 6.525 6 21
835 11 10.625 10.575 0.550 11.125 244000 6.650 -0.750 7.400 7 7 190
27 ... ... 10 0.550 10.550 245000 7.050 -0.775 7.825 ... ... 233
1178 10.050 9.650 9.475 0.500 9.975 246000 7.475 -0.800 8.275 8.450 7.200 81
46 ... ... 8.950 0.475 9.425 247000 7.925 -0.825 8.750 7.875 7.875 20
1567 8.725 8.300 8.450 0.425 8.875 248000 8.350 -0.900 9.250 8.725 8.250 9
8 ... ... 7.950 0.375 8.325 249000 8.800 -0.950 9.750 ... ... 0
2579 7.475 7 7.500 0.350 7.850 250000 9.300 -0.975 10.275 ... ... 62
10 ... ... 7.050 0.325 7.375 251000 9.825 -1 10.825 ... ... 2
1364 ... ... 6.625 0.300 6.925 252000 10.375 -1 11.375 ... ... 63
5 ... ... 6.225 0.275 6.500 253000 10.925 -1.025 11.950 ... ... 10
1865 6 5.325 5.825 0.250 6.075 254000 11.500 -1.050 12.550 ... ... 2
35 5.800 5.800 5.450 0.250 5.700 255000 12.100 -1.075 13.175 ... ... 0
1055 ... ... 5.100 0.225 5.325 256000 12.725 -1.100 13.825 ... ... 12
5 ... ... 4.750 0.225 4.975 257000 13.375 -1.100 14.475 ... ... 0
1206 4 4 4.450 0.200 4.650 258000 14.025 -1.125 15.150 ... ... 6
13 ... ... 4.150 0.175 4.325 259000 14.700 -1.125 15.825 ... ... 0
3615 4.050 3.500 3.850 0.175 4.025 260000 15.375 -1.175 16.550 ... ... 11
24 ... ... 3.600 0.125 3.725 261000 16.100 -1.175 17.275 ... ... 0
397 ... ... 3.350 0.100 3.450 262000 16.800 -1.200 18 ... ... 23
5 ... ... 3.100 0.100 3.200 263000 17.550 -1.225 18.775 ... ... 0
488 ... ... 2.875 0.100 2.975 264000 18.300 -1.250 19.550 ... ... 69
0 2.650 2.650 2.675 0.075 2.750 265000 19.075 -1.250 20.325 19.250 19.250 0
319 ... ... 2.500 0.025 2.525 266000 19.850 -1.275 21.125 ... ... 1
0 ... ... 2.300 0.050 2.350 267000 20.675 -1.275 21.950 ... ... 0
124 ... ... 2.150 0.025 2.175 268000 21.475 -1.300 22.775 ... ... 0
11 ... ... 2 0 2 269000 22.300 -1.300 23.600 ... ... 0
766 ... ... 1.850 0 1.850 270000 23.150 -1.300 24.450 ... ... 0
4 1.550 1.550 1.700 0.025 1.725 271000 24 -1.325 25.325 ... ... 0
170 ... ... 1.575 0 1.575 272000 24.875 -1.300 26.175 ... ... 0
6 ... ... 1.475 0 1.475 273000 25.750 -1.300 27.050 ... ... 0
173 ... ... 1.350 0 1.350 274000 26.625 -1.325 27.950 ... ... 0
6 1.250 1.250 1.250 0 1.250 275000 27.525 -1.325 28.850 ... ... 0
310 ... ... 1.175 -0.025 1.150 276000 28.425 -1.325 29.750 ... ... 0
0 ... ... 1.075 0 1.075 277000 29.325 -1.325 30.650 ... ... 0
185 ... ... 1 0 1 278000 30.250 -1.325 31.575 ... ... 0
0 ... ... 0.925 0 0.925 279000 31.175 -1.325 32.500 ... ... 0
108 0.875 0.800 0.875 -0.025 0.850 280000 32.100 -1.325 33.425 ... ... 0
0 ... ... 0.800 -0.025 0.775 281000 33.025 -1.325 34.350 ... ... 0
29 ... ... 0.750 -0.025 0.725 282000 33.975 -1.325 35.300 ... ... 0
3 ... ... 0.675 0 0.675 283000 34.925 -1.325 36.250 ... ... 0
195 ... ... 0.625 0 0.625 284000 35.875 -1.325 37.200 ... ... 0
0 ... ... 0.600 -0.025 0.575 285000 36.825 -1.325 38.150 ... ... 0
82 ... ... 0.550 -0.025 0.525 286000 37.775 -1.325 39.100 ... ... 0
0 ... ... 0.500 0 0.500 287000 38.725 -1.350 40.075 ... ... 0
27 ... ... 0.475 -0.025 0.450 288000 39.700 -1.325 41.025 ... ... 0
0 ... ... 0.450 -0.025 0.425 289000 40.675 -1.325 42 ... ... 0
41 ... ... 0.400 0 0.400 290000 41.650 -1.325 42.975 ... ... 0
0 ... ... 0.375 0 0.375 291000 42.625 -1.325 43.950 ... ... 0
610 ... ... 0.350 0 0.350 292000 43.600 -1.325 44.925 ... ... 0
0 ... ... 0.325 0 0.325 293000 44.575 -1.325 45.900 ... ... 0
0 ... ... 0.300 0 0.300 294000 45.550 -1.325 46.875 ... ... 0
0 ... ... 0.275 0 0.275 295000 46.525 -1.350 47.875 ... ... 0
41 ... ... 0.275 -0.025 0.250 296000 47.525 -1.325 48.850 ... ... 0
0 ... ... 0.250 0 0.250 297000 48.500 -1.325 49.825 ... ... 0
0 ... ... 0.225 0 0.225 298000 49.500 -1.325 50.825 ... ... 0
0 ... ... 0.225 -0.025 0.200 299000 50.500 -1.325 51.825 ... ... 0
301 ... ... 0.200 0 0.200 300000 51.475 -1.350 52.825 ... ... 0
0 ... ... 0.200 -0.025 0.175 301000 52.475 -1.325 53.800 ... ... 0
14 ... ... 0.175 0 0.175 302000 53.475 -1.325 54.800 ... ... 0
2 ... ... 0.175 0 0.175 303000 54.475 -1.325 55.800 ... ... 0
10 ... ... 0.175 -0.025 0.150 304000 55.475 -1.325 56.800 ... ... 0
0 ... ... 0.150 0 0.150 305000 56.475 -1.325 57.800 ... ... 0
0 ... ... 0.150 0 0.150 306000 57.475 -1.325 58.800 ... ... 0
0 ... ... ... ... 0.125 307000 58.475 ... ... ... ... 0
6 ... ... 0.125 0 0.125 308000 59.475 -1.325 60.800 ... ... 0
0 ... ... 0.125 0 0.125 310000 61.475 -1.325 62.800 ... ... 0
140 ... ... 0.100 0 0.100 312000 63.475 -1.325 64.800 ... ... 0
0 ... ... 0.100 0 0.100 314000 65.475 -1.325 66.800 ... ... 0
0 ... ... 0.100 0 0.100 316000 67.475 -1.325 68.800 ... ... 0
0 ... ... 0.075 0 0.075 318000 69.475 -1.325 70.800 ... ... 0
0 ... ... 0.075 0 0.075 320000 71.475 -1.325 72.800 ... ... 0
269 ... ... 0.075 0 0.075 322000 73.475 -1.325 74.800 ... ... 0
0 ... ... 0.075 0 0.075 324000 75.475 -1.325 76.800 ... ... 0
4 ... ... 0.050 0 0.050 326000 77.475 -1.325 78.800 ... ... 0
81 ... ... 0.050 0 0.050 328000 79.475 -1.325 80.800 ... ... 0
0 ... ... 0.050 0 0.050 330000 81.475 -1.325 82.800 ... ... 0
0 ... ... 0.050 0 0.050 332000 83.475 -1.325 84.800 ... ... 0
0 ... ... 0.050 0 0.050 334000 85.475 -1.325 86.800 ... ... 0
65 ... ... 0.050 0 0.050 336000 87.475 -1.325 88.800 ... ... 0
0 ... ... 0.050 -0.025 0.025 338000 89.475 -1.325 90.800 ... ... 0
84 ... ... 0.025 0 0.025 340000 91.475 -1.325 92.800 ... ... 0
0 ... ... 0.025 0 0.025 342000 93.475 -1.325 94.800 ... ... 0
62 ... ... 0.025 0 0.025 344000 95.475 -1.325 96.800 ... ... 0
0 ... ... 0.025 0 0.025 346000 97.475 -1.325 98.800 ... ... 0
0 ... ... 0.025 0 0.025 348000 99.475 -1.325 100.800 ... ... 0
0 ... ... 0.025 0 0.025 350000 101.475 -1.325 102.800 ... ... 0
0 ... ... 0.025 0 0.025 352000 103.475 -1.325 104.800 ... ... 0
113 ... ... 0.025 0 0.025 354000 105.475 -1.325 106.800 ... ... 0
0 ... ... 0.025 0 0.025 356000 107.475 -1.325 108.800 ... ... 0
84 ... ... 0.025 0 0.025 358000 109.475 -1.325 110.800 ... ... 0
0 ... ... 0.025 0 0.025 360000 111.475 -1.325 112.800 ... ... 0
0 ... ... 0.025 0 0.025 362000 113.475 -1.325 114.800 ... ... 0
0 ... ... 0.025 0 0.025 364000 115.475 -1.325 116.800 ... ... 0
0 ... ... 0.025 0 0.025 366000 117.475 -1.325 118.800 ... ... 0
0 ... ... 0.025 0 0.025 368000 119.475 -1.325 120.800 ... ... 0
0 ... ... ... ... 0.025 370000 121.475 ... ... ... ... 0
0 ... ... ... ... 0.025 372000 123.475 ... ... ... ... 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.