DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224
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 ... ... 133.900 2.100 136 88000 0.013 0 0.013 ... ... 0
0 ... ... 131.900 2.100 134 90000 0.013 0 0.013 ... ... 0
0 ... ... 129.900 2.100 132 92000 0.013 0 0.013 ... ... 0
0 ... ... 127.900 2.100 130 94000 0.013 0 0.013 ... ... 0
0 ... ... 125.900 2.100 128 96000 0.013 0 0.013 ... ... 0
0 ... ... 123.900 2.100 126 98000 0.013 0 0.013 ... ... 0
0 ... ... 121.900 2.100 124 100000 0.013 0 0.013 ... ... 0
0 ... ... 119.900 2.100 122 102000 0.013 0 0.013 ... ... 0
0 ... ... 117.900 2.100 120 104000 0.013 0 0.013 ... ... 0
0 ... ... 115.900 2.100 118 106000 0.013 0 0.013 ... ... 0
0 ... ... 113.900 2.100 116 108000 0.013 0 0.013 ... ... 350
0 ... ... 111.900 2.100 114 110000 0.013 0 0.013 ... ... 0
0 ... ... 109.900 2.100 112 112000 0.013 0 0.013 ... ... 0
0 ... ... 107.900 2.100 110 114000 0.013 0 0.013 ... ... 0
0 ... ... 105.900 2.100 108 116000 0.013 0 0.013 ... ... 0
0 ... ... 103.900 2.100 106 118000 0.013 0 0.013 ... ... 0
0 ... ... 101.900 2.100 104 120000 0.013 0 0.013 ... ... 0
0 ... ... 99.900 2.100 102 122000 0.013 0 0.013 ... ... 0
0 ... ... 97.900 2.100 100 124000 0.013 0 0.013 ... ... 0
0 ... ... 95.900 2.100 98 126000 0.013 0 0.013 ... ... 0
0 ... ... 93.900 2.100 96 128000 0.013 0 0.013 ... ... 0
0 ... ... 91.900 2.100 94 130000 0.013 0 0.013 ... ... 0
0 ... ... 89.900 2.100 92 132000 0.013 0 0.013 ... ... 8
0 ... ... 87.900 2.100 90 134000 0.013 -0.012 0.025 ... ... 0
0 ... ... 85.900 2.100 88 136000 0.025 0 0.025 ... ... 20
0 ... ... 83.900 2.100 86 138000 0.025 0 0.025 ... ... 28
0 ... ... 81.900 2.100 84 140000 0.025 0 0.025 ... ... 338
0 ... ... 79.900 2.100 82 142000 0.025 0 0.025 ... ... 21
0 ... ... 77.900 2.100 80 144000 0.025 0 0.025 ... ... 30
0 ... ... 75.900 2.100 78 146000 0.025 0 0.025 ... ... 2
0 ... ... 73.900 2.100 76 148000 0.025 0 0.025 ... ... 31
0 ... ... 71.900 2.100 74 150000 0.050 0 0.050 ... ... 85
0 ... ... 69.900 2.100 72 152000 0.050 0 0.050 ... ... 13
0 ... ... 67.900 2.100 70 154000 0.050 -0.025 0.075 ... ... 19
0 ... ... 65.900 2.100 68 156000 0.050 -0.025 0.075 ... ... 134
0 ... ... 64.900 2.100 67 157000 0.075 0 0.075 ... ... 7
0 ... ... 63.900 2.100 66 158000 0.075 0 0.075 ... ... 234
0 ... ... 62.900 2.100 65 159000 0.075 0 0.075 ... ... 0
0 ... ... 61.900 2.100 64 160000 0.075 -0.025 0.100 ... ... 101
0 ... ... 60.900 2.100 63 161000 0.100 0 0.100 ... ... 0
0 ... ... 59.900 2.100 62 162000 0.100 0 0.100 ... ... 125
0 ... ... 58.900 2.100 61 163000 0.100 0 0.100 ... ... 2
0 ... ... 57.900 2.100 60 164000 0.100 -0.025 0.125 ... ... 358
0 ... ... 56.900 2.100 59 165000 0.125 0 0.125 ... ... 15
0 ... ... 55.900 2.100 58 166000 0.125 0 0.125 ... ... 17
0 ... ... 54.925 2.075 57 167000 0.125 0 0.125 ... ... 5
0 ... ... 53.925 2.100 56.025 168000 0.125 -0.025 0.150 ... ... 207
0 ... ... 52.925 2.100 55.025 169000 0.150 0 0.150 ... ... 0
0 ... ... 51.925 2.100 54.025 170000 0.150 0 0.150 ... ... 845
0 ... ... 50.950 2.075 53.025 171000 0.175 0 0.175 ... ... 107
0 ... ... 49.950 2.100 52.050 172000 0.175 0 0.175 0.200 0.200 191
0 ... ... 48.950 2.100 51.050 173000 0.175 -0.025 0.200 0.200 0.200 107
0 ... ... 47.975 2.075 50.050 174000 0.200 0 0.200 0.225 0.225 375
0 ... ... 46.975 2.100 49.075 175000 0.200 -0.025 0.225 ... ... 145
0 ... ... 46 2.075 48.075 176000 0.225 0 0.225 ... ... 317
0 ... ... 45 2.100 47.100 177000 0.225 -0.025 0.250 ... ... 19
0 ... ... 44.025 2.075 46.100 178000 0.250 -0.025 0.275 ... ... 102
0 ... ... 43.050 2.075 45.125 179000 0.275 0 0.275 0.300 0.300 108
0 ... ... 42.050 2.075 44.125 180000 0.275 -0.025 0.300 0.325 0.300 4913
6 ... ... 41.075 2.075 43.150 181000 0.300 -0.025 0.325 ... ... 81
2 ... ... 40.100 2.075 42.175 182000 0.325 -0.025 0.350 0.400 0.400 137
0 ... ... 39.125 2.075 41.200 183000 0.325 -0.050 0.375 ... ... 81
8 ... ... 38.150 2.075 40.225 184000 0.350 -0.050 0.400 ... ... 392
6 ... ... 37.175 2.050 39.225 185000 0.375 -0.050 0.425 0.375 0.375 162
5 ... ... 36.200 2.050 38.250 186000 0.400 -0.050 0.450 ... ... 359
2 ... ... 35.250 2.050 37.300 187000 0.425 -0.050 0.475 ... ... 53
0 ... ... 34.275 2.050 36.325 188000 0.450 -0.075 0.525 0.525 0.525 900
0 ... ... 33.325 2.025 35.350 189000 0.500 -0.050 0.550 ... ... 497
17 ... ... 32.375 2.025 34.400 190000 0.525 -0.075 0.600 0.600 0.550 1567
2 ... ... 31.425 2 33.425 191000 0.550 -0.100 0.650 ... ... 451
4 ... ... 30.475 2 32.475 192000 0.600 -0.100 0.700 0.625 0.625 558
5 ... ... 29.525 2 31.525 193000 0.650 -0.100 0.750 0.750 0.700 102
6 ... ... 28.600 1.975 30.575 194000 0.700 -0.125 0.825 ... ... 898
2 ... ... 27.650 1.975 29.625 195000 0.750 -0.125 0.875 0.850 0.850 270
22 ... ... 26.750 1.950 28.700 196000 0.800 -0.150 0.950 0.800 0.800 1223
1 ... ... 25.825 1.925 27.750 197000 0.875 -0.175 1.050 1.025 0.950 171
17 ... ... 24.925 1.900 26.825 198000 0.950 -0.175 1.125 1.125 0.950 1154
0 ... ... 24.025 1.900 25.925 199000 1.025 -0.200 1.225 1.075 1.075 368
303 23.350 23.350 23.125 1.875 25 200000 1.125 -0.200 1.325 1.325 1.100 7232
0 ... ... 22.250 1.850 24.100 201000 1.200 -0.250 1.450 ... ... 154
94 ... ... 21.375 1.825 23.200 202000 1.325 -0.250 1.575 1.350 1.350 576
0 ... ... 20.525 1.800 22.325 203000 1.425 -0.275 1.700 ... ... 166
430 19.875 19.875 19.675 1.775 21.450 204000 1.550 -0.300 1.850 1.875 1.525 1720
168 ... ... 18.825 1.775 20.600 205000 1.675 -0.350 2.025 ... ... 735
503 ... ... 18 1.750 19.750 206000 1.825 -0.375 2.200 1.900 1.900 1610
33 ... ... 17.200 1.700 18.900 207000 1.975 -0.400 2.375 2.150 2.125 262
446 ... ... 16.425 1.650 18.075 208000 2.150 -0.425 2.575 2.550 2.200 2498
72 ... ... 15.650 1.600 17.250 209000 2.325 -0.475 2.800 2.700 2.375 182
695 16.100 16.100 14.875 1.575 16.450 210000 2.525 -0.525 3.050 3 2.500 4264
40 ... ... 14.150 1.525 15.675 211000 2.750 -0.550 3.300 3.025 2.800 2442
569 ... ... 13.425 1.475 14.900 212000 2.975 -0.600 3.575 2.900 2.900 2153
89 ... ... 12.700 1.450 14.150 213000 3.225 -0.625 3.850 ... ... 265
592 ... ... 12.025 1.400 13.425 214000 3.475 -0.675 4.150 3.950 3.425 1976
241 12.975 11.550 11.350 1.350 12.700 215000 3.750 -0.725 4.475 4.550 3.725 1746
471 ... ... 10.675 1.325 12 216000 4.050 -0.775 4.825 4.250 4.250 1753
220 11.475 10.025 10.050 1.275 11.325 217000 4.350 -0.825 5.175 ... ... 822
891 10.900 9.425 9.425 1.250 10.675 218000 4.700 -0.850 5.550 4.800 4.775 1846
611 9.300 9.300 8.825 1.200 10.025 219000 5.050 -0.900 5.950 ... ... 429
2535 9.475 8.750 8.250 1.150 9.400 220000 5.425 -0.950 6.375 6.250 5.400 4022
140 ... ... 7.700 1.100 8.800 221000 5.800 -1.025 6.825 6.450 6.050 555
1691 8.500 8.300 7.175 1.050 8.225 222000 6.225 -1.025 7.250 7.200 6 2190
222 7.325 7.050 6.650 1 7.650 223000 6.650 -1.075 7.725 7.450 6.625 265
926 7.500 6.550 6.150 0.975 7.125 224000 7.125 -1.100 8.225 8.225 7.425 2093
740 6.325 6.275 5.675 0.925 6.600 225000 7.600 -1.150 8.750 7.950 7.850 1205
1141 6.150 5.600 5.225 0.875 6.100 226000 8.100 -1.200 9.300 ... ... 1604
220 5.700 5.700 4.825 0.800 5.625 227000 8.600 -1.300 9.900 9.575 9.575 133
901 5.100 5 4.425 0.750 5.175 228000 9.150 -1.350 10.500 10.150 10.150 1536
174 4.575 4.300 4.050 0.700 4.750 229000 9.725 -1.375 11.100 10.250 10.250 162
5498 4.525 3.800 3.700 0.650 4.350 230000 10.325 -1.425 11.750 ... ... 3009
198 4 3.825 3.375 0.600 3.975 231000 10.925 -1.500 12.425 ... ... 314
1565 3.600 3.250 3.075 0.550 3.625 232000 11.575 -1.550 13.125 ... ... 945
447 3.450 3.175 2.800 0.500 3.300 233000 12.250 -1.575 13.825 ... ... 547
2173 3 2.675 2.525 0.450 2.975 234000 12.925 -1.650 14.575 ... ... 2207
3444 2.575 2.475 2.300 0.400 2.700 235000 13.650 -1.675 15.325 ... ... 371
1360 2.575 2.425 2.075 0.375 2.450 236000 14.375 -1.725 16.100 ... ... 1461
452 2.325 2.275 1.875 0.325 2.200 237000 15.150 -1.750 16.900 15.350 14.875 76
1043 1.950 1.800 1.700 0.300 2 238000 15.925 -1.800 17.725 16.150 16.150 1103
179 1.750 1.725 1.550 0.250 1.800 239000 16.725 -1.825 18.550 ... ... 93
2086 1.650 1.500 1.400 0.225 1.625 240000 17.550 -1.850 19.400 ... ... 2173
454 1.425 1.425 1.275 0.200 1.475 241000 18.375 -1.900 20.275 18.425 18.425 138
1003 1.400 1.350 1.150 0.175 1.325 242000 19.225 -1.925 21.150 ... ... 1091
433 ... ... 1.050 0.150 1.200 243000 20.100 -1.950 22.050 ... ... 113
1352 ... ... 0.950 0.125 1.075 244000 20.975 -1.975 22.950 ... ... 333
591 ... ... 0.850 0.125 0.975 245000 21.875 -1.975 23.850 ... ... 372
1077 0.900 0.900 0.775 0.100 0.875 246000 22.775 -2 24.775 ... ... 543
163 ... ... 0.725 0.075 0.800 247000 23.700 -2 25.700 ... ... 34
1411 ... ... 0.650 0.075 0.725 248000 24.625 -2.025 26.650 ... ... 913
194 ... ... 0.600 0.075 0.675 249000 25.550 -2.025 27.575 ... ... 40
1907 0.600 0.575 0.550 0.050 0.600 250000 26.500 -2.025 28.525 ... ... 271
73 ... ... 0.500 0.050 0.550 251000 27.450 -2.050 29.500 ... ... 6
651 ... ... 0.475 0.025 0.500 252000 28.400 -2.050 30.450 ... ... 109
83 ... ... 0.425 0.050 0.475 253000 29.350 -2.050 31.400 ... ... 22
961 ... ... 0.400 0.025 0.425 254000 30.300 -2.075 32.375 ... ... 8
640 ... ... 0.375 0.025 0.400 255000 31.275 -2.075 33.350 ... ... 62
1081 0.375 0.350 0.350 0.025 0.375 256000 32.250 -2.075 34.325 ... ... 12
180 ... ... 0.325 0 0.325 257000 33.225 -2.075 35.300 ... ... 11
1180 ... ... 0.300 0 0.300 258000 34.200 -2.075 36.275 ... ... 42
198 ... ... 0.300 0 0.300 259000 35.175 -2.075 37.250 ... ... 0
3169 0.275 0.275 0.275 0 0.275 260000 36.150 -2.100 38.250 ... ... 11
73 0.250 0.250 0.250 0 0.250 261000 37.125 -2.100 39.225 ... ... 0
404 ... ... 0.250 -0.025 0.225 262000 38.100 -2.100 40.200 ... ... 23
54 ... ... 0.225 0 0.225 263000 39.100 -2.100 41.200 ... ... 0
701 ... ... 0.225 -0.025 0.200 264000 40.075 -2.100 42.175 ... ... 69
111 0.200 0.200 0.200 0 0.200 265000 41.075 -2.100 43.175 ... ... 1
443 ... ... 0.200 -0.025 0.175 266000 42.050 -2.125 44.175 ... ... 1
127 ... ... 0.175 0 0.175 267000 43.050 -2.100 45.150 ... ... 0
221 ... ... 0.175 -0.025 0.150 268000 44.050 -2.100 46.150 ... ... 0
34 ... ... 0.175 -0.025 0.150 269000 45.025 -2.125 47.150 ... ... 0
779 ... ... 0.150 0 0.150 270000 46.025 -2.100 48.125 ... ... 0
36 ... ... 0.150 -0.025 0.125 271000 47.025 -2.100 49.125 ... ... 0
303 ... ... 0.150 -0.025 0.125 272000 48.025 -2.100 50.125 ... ... 0
21 ... ... 0.125 0 0.125 273000 49.025 -2.100 51.125 ... ... 0
190 ... ... 0.125 0 0.125 274000 50 -2.125 52.125 ... ... 0
30 ... ... 0.125 -0.025 0.100 275000 51 -2.100 53.100 ... ... 0
321 ... ... 0.125 -0.025 0.100 276000 52 -2.100 54.100 ... ... 0
29 ... ... 0.125 -0.025 0.100 277000 53 -2.100 55.100 ... ... 0
183 ... ... 0.100 0 0.100 278000 54 -2.100 56.100 ... ... 0
25 ... ... 0.100 0 0.100 279000 55 -2.100 57.100 ... ... 0
158 ... ... 0.100 0 0.100 280000 56 -2.100 58.100 ... ... 0
20 ... ... 0.100 0 0.100 281000 57 -2.100 59.100 ... ... 0
107 ... ... 0.100 -0.025 0.075 282000 58 -2.100 60.100 ... ... 0
3 ... ... 0.075 0 0.075 283000 59 -2.100 61.100 ... ... 0
203 ... ... 0.075 0 0.075 284000 60 -2.100 62.100 ... ... 0
0 ... ... 0.075 0 0.075 285000 61 -2.100 63.100 ... ... 0
82 ... ... 0.075 0 0.075 286000 62 -2.100 64.100 ... ... 0
10 ... ... 0.075 0 0.075 287000 63 -2.100 65.100 ... ... 0
41 ... ... 0.075 0 0.075 288000 64 -2.100 66.100 ... ... 0
0 ... ... 0.075 0 0.075 289000 65 -2.100 67.100 ... ... 0
44 ... ... 0.075 0 0.075 290000 66 -2.100 68.100 ... ... 0
11 ... ... 0.075 0 0.075 291000 67 -2.100 69.100 ... ... 0
615 ... ... 0.075 0 0.075 292000 68 -2.100 70.100 ... ... 0
4 ... ... 0.075 0 0.075 293000 69 -2.100 71.100 ... ... 0
0 ... ... 0.050 0.025 0.075 294000 70 -2.100 72.100 ... ... 0
10 ... ... 0.050 0 0.050 295000 71 -2.100 73.100 ... ... 0
43 ... ... 0.050 0 0.050 296000 72 -2.100 74.100 ... ... 0
0 ... ... 0.050 0 0.050 297000 73 -2.100 75.100 ... ... 0
6 ... ... 0.050 0 0.050 298000 74 -2.100 76.100 ... ... 0
110 ... ... 0.050 0 0.050 299000 75 -2.100 77.100 ... ... 0
311 ... ... 0.050 0 0.050 300000 76 -2.100 78.100 ... ... 0
0 ... ... 0.050 0 0.050 301000 77 -2.100 79.100 ... ... 0
14 ... ... 0.050 0 0.050 302000 78 -2.100 80.100 ... ... 0
2 ... ... 0.050 0 0.050 303000 79 -2.100 81.100 ... ... 0
10 ... ... 0.050 0 0.050 304000 80 -2.100 82.100 ... ... 0
0 ... ... 0.050 0 0.050 305000 81 -2.100 83.100 ... ... 0
10 ... ... 0.050 0 0.050 306000 82 -2.100 84.100 ... ... 0
0 ... ... 0.050 0 0.050 307000 83 -2.100 85.100 ... ... 0
6 ... ... 0.050 0 0.050 308000 84 -2.100 86.100 ... ... 0
0 ... ... 0.050 0 0.050 309000 85 -2.100 87.100 ... ... 0
0 ... ... 0.050 0 0.050 310000 86 -2.100 88.100 ... ... 0
0 ... ... 0.050 0 0.050 311000 87 -2.100 89.100 ... ... 0
140 ... ... 0.050 0 0.050 312000 88 -2.100 90.100 ... ... 0
0 ... ... 0.050 0 0.050 314000 90 -2.100 92.100 ... ... 0
0 ... ... 0.050 0 0.050 316000 92 -2.100 94.100 ... ... 0
0 ... ... 0.025 0 0.025 318000 94 -2.100 96.100 ... ... 0
10 ... ... 0.025 0 0.025 320000 96 -2.100 98.100 ... ... 0
269 ... ... 0.025 0 0.025 322000 98 -2.100 100.100 ... ... 0
0 ... ... 0.025 0 0.025 324000 100 -2.100 102.100 ... ... 0
4 ... ... 0.025 0 0.025 326000 102 -2.100 104.100 ... ... 0
81 ... ... 0.025 0 0.025 328000 104 -2.100 106.100 ... ... 0
0 ... ... 0.025 0 0.025 330000 106 -2.100 108.100 ... ... 0
0 ... ... 0.025 0 0.025 332000 108 -2.100 110.100 ... ... 0
0 ... ... 0.025 0 0.025 334000 110 -2.100 112.100 ... ... 0
65 ... ... 0.025 0 0.025 336000 112 -2.100 114.100 ... ... 0
0 ... ... 0.025 -0.012 0.013 338000 114 -2.100 116.100 ... ... 0
84 ... ... 0.013 0 0.013 340000 116 -2.100 118.100 ... ... 0
0 ... ... 0.013 0 0.013 342000 118 -2.100 120.100 ... ... 0
62 ... ... 0.013 0 0.013 344000 120 -2.100 122.100 ... ... 0
0 ... ... 0.013 0 0.013 346000 122 -2.100 124.100 ... ... 0
0 ... ... 0.013 0 0.013 348000 124 -2.100 126.100 ... ... 0
0 ... ... 0.013 0 0.013 350000 126 -2.100 128.100 ... ... 0
0 ... ... 0.013 0 0.013 352000 128 -2.100 130.100 ... ... 0
113 ... ... 0.013 0 0.013 354000 130 -2.100 132.100 ... ... 0
0 ... ... 0.013 0 0.013 356000 132 -2.100 134.100 ... ... 0
84 ... ... 0.013 0 0.013 358000 134 -2.100 136.100 ... ... 0
0 ... ... 0.013 0 0.013 360000 136 -2.100 138.100 ... ... 0
0 ... ... 0.013 0 0.013 362000 138 -2.100 140.100 ... ... 0
0 ... ... 0.013 0 0.013 364000 140 -2.100 142.100 ... ... 0
0 ... ... 0.013 0 0.013 366000 142 -2.100 144.100 ... ... 0
0 ... ... 0.013 0 0.013 368000 144 -2.100 146.100 ... ... 0
0 ... ... 0.013 0 0.013 370000 146 -2.100 148.100 ... ... 0
0 ... ... 0.013 0 0.013 372000 148 -2.100 150.100 ... ... 0
0 ... ... 0.013 0 0.013 374000 150 -2.100 152.100 ... ... 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.