DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.400
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
40 ... ... 148.625 -2.100 146.525 88000 0.013 0 0.013 ... ... 634
40 ... ... 146.625 -2.100 144.525 90000 0.013 0 0.013 ... ... 634
40 ... ... 144.625 -2.100 142.525 92000 0.013 0 0.013 ... ... 634
40 ... ... 142.625 -2.100 140.525 94000 0.013 0 0.013 ... ... 634
40 ... ... 140.625 -2.100 138.525 96000 0.013 0 0.013 ... ... 634
40 ... ... 138.625 -2.100 136.525 98000 0.013 0 0.013 ... ... 634
40 ... ... 136.625 -2.100 134.525 100000 0.013 0 0.013 ... ... 634
40 ... ... 134.625 -2.100 132.525 102000 0.013 0 0.013 ... ... 634
40 ... ... 132.625 -2.100 130.525 104000 0.013 0 0.013 ... ... 634
40 ... ... 130.625 -2.100 128.525 106000 0.013 0 0.013 ... ... 634
40 ... ... 128.625 -2.100 126.525 108000 0.013 0 0.013 ... ... 664
40 ... ... 126.625 -2.100 124.525 110000 0.013 0 0.013 ... ... 634
40 ... ... 124.625 -2.100 122.525 112000 0.013 0 0.013 ... ... 634
40 ... ... 122.625 -2.100 120.525 114000 0.013 0 0.013 ... ... 634
40 ... ... 120.625 -2.100 118.525 116000 0.013 0 0.013 ... ... 634
40 ... ... 118.625 -2.100 116.525 118000 0.013 0 0.013 ... ... 634
40 ... ... 116.625 -2.100 114.525 120000 0.013 0 0.013 ... ... 624
40 ... ... 114.625 -2.100 112.525 122000 0.013 0 0.013 ... ... 560
40 ... ... 112.625 -2.100 110.525 124000 0.013 0 0.013 ... ... 512
40 ... ... 110.625 -2.100 108.525 126000 0.013 0 0.013 ... ... 475
40 ... ... 108.625 -2.100 106.525 128000 0.013 0 0.013 ... ... 448
40 ... ... 106.625 -2.100 104.525 130000 0.013 0 0.013 ... ... 429
40 ... ... 104.625 -2.100 102.525 132000 0.013 0 0.013 ... ... 417
40 ... ... 102.625 -2.100 100.525 134000 0.013 0 0.013 ... ... 399
40 ... ... 100.625 -2.100 98.525 136000 0.013 0 0.013 ... ... 404
40 ... ... 98.625 -2.100 96.525 138000 0.013 0 0.013 ... ... 392
40 ... ... 96.625 -2.100 94.525 140000 0.013 0 0.013 ... ... 433
40 ... ... 94.625 -2.100 92.525 142000 0.013 0 0.013 ... ... 400
40 ... ... 92.625 -2.100 90.525 144000 0.013 0 0.013 ... ... 398
40 ... ... 90.625 -2.100 88.525 146000 0.013 0 0.013 ... ... 403
40 ... ... 88.625 -2.100 86.525 148000 0.013 0 0.013 ... ... 391
40 ... ... 86.625 -2.100 84.525 150000 0.013 0 0.013 ... ... 488
40 ... ... 84.625 -2.100 82.525 152000 0.013 0 0.013 ... ... 463
40 ... ... 82.625 -2.100 80.525 154000 0.013 0 0.013 ... ... 460
40 ... ... 80.625 -2.100 78.525 156000 0.013 0 0.013 ... ... 465
40 ... ... 79.625 -2.100 77.525 157000 0.013 0 0.013 ... ... 440
40 ... ... 78.625 -2.100 76.525 158000 0.013 0 0.013 ... ... 462
40 ... ... 77.625 -2.100 75.525 159000 0.013 0 0.013 ... ... 437
40 ... ... 76.625 -2.100 74.525 160000 0.013 0 0.013 ... ... 471
40 ... ... 75.625 -2.100 73.525 161000 0.013 0 0.013 ... ... 420
40 ... ... 74.625 -2.100 72.525 162000 0.013 0 0.013 ... ... 446
40 ... ... 73.625 -2.100 71.525 163000 0.013 0 0.013 ... ... 408
40 ... ... 72.625 -2.100 70.525 164000 0.013 0 0.013 ... ... 421
40 ... ... 71.625 -2.100 69.525 165000 0.013 0 0.013 ... ... 422
40 ... ... 70.625 -2.100 68.525 166000 0.025 0.012 0.013 ... ... 422
40 ... ... 69.625 -2.100 67.525 167000 0.025 0 0.025 ... ... 418
40 ... ... 68.625 -2.100 66.525 168000 0.025 0 0.025 ... ... 380
40 ... ... 67.625 -2.100 65.525 169000 0.025 0 0.025 ... ... 382
40 ... ... 66.625 -2.100 64.525 170000 0.025 0 0.025 ... ... 386
40 ... ... 65.625 -2.100 63.525 171000 0.025 0 0.025 ... ... 499
40 ... ... 64.625 -2.100 62.525 172000 0.025 0 0.025 ... ... 523
40 ... ... 63.625 -2.100 61.525 173000 0.025 0 0.025 ... ... 516
40 ... ... 62.625 -2.100 60.525 174000 0.025 0 0.025 ... ... 518
40 ... ... 61.625 -2.100 59.525 175000 0.025 0 0.025 ... ... 521
40 ... ... 60.625 -2.100 58.525 176000 0.025 0 0.025 ... ... 520
40 ... ... 59.625 -2.100 57.525 177000 0.025 0 0.025 ... ... 486
40 ... ... 58.625 -2.100 56.525 178000 0.025 0 0.025 ... ... 458
40 ... ... 57.625 -2.100 55.525 179000 0.025 0 0.025 ... ... 415
40 ... ... 56.625 -2.100 54.525 180000 0.025 0 0.025 ... ... 398
40 ... ... 55.625 -2.100 53.525 181000 0.050 0.025 0.025 ... ... 397
40 ... ... 54.625 -2.100 52.525 182000 0.050 0.025 0.025 ... ... 392
40 ... ... 53.625 -2.100 51.525 183000 0.050 0 0.050 ... ... 384
40 ... ... 52.625 -2.100 50.525 184000 0.050 0 0.050 ... ... 785
40 ... ... 51.625 -2.100 49.525 185000 0.050 0 0.050 ... ... 489
40 ... ... 50.625 -2.100 48.525 186000 0.050 0 0.050 ... ... 427
40 ... ... 49.625 -2.100 47.525 187000 0.050 0 0.050 ... ... 429
60 ... ... 48.625 -2.075 46.550 188000 0.075 0.025 0.050 ... ... 422
58 ... ... 47.625 -2.075 45.550 189000 0.075 0.025 0.050 ... ... 395
61 ... ... 46.625 -2.075 44.550 190000 0.050 -0.025 0.075 0.050 0.050 143
57 ... ... 45.625 -2.075 43.550 191000 0.075 0 0.075 ... ... 790
58 ... ... 44.650 -2.100 42.550 192000 0.075 -0.025 0.100 0.075 0.075 824
54 ... ... 43.650 -2.100 41.550 193000 0.100 0.025 0.075 0.075 0.075 791
63 ... ... 42.650 -2.075 40.575 194000 0.075 -0.025 0.100 0.075 0.075 482
59 ... ... 41.650 -2.075 39.575 195000 0.100 0.025 0.075 ... ... 160
63 ... ... 40.650 -2.075 38.575 196000 0.075 -0.050 0.125 0.125 0.075 924
57 ... ... 39.650 -2.075 37.575 197000 0.125 0.025 0.100 ... ... 868
66 ... ... 38.650 -2.050 36.600 198000 0.125 0 0.125 0.125 0.125 794
58 ... ... 37.675 -2.075 35.600 199000 0.125 0.025 0.100 0.100 0.100 450
63 ... ... 36.675 -2.075 34.600 200000 0.125 -0.025 0.150 0.150 0.125 922
57 ... ... 35.675 -2.050 33.625 201000 0.150 0.050 0.100 ... ... 850
6 ... ... 34.675 -2.050 32.625 202000 0.150 0.025 0.125 ... ... 788
58 ... ... 33.700 -2.075 31.625 203000 0.175 0.050 0.125 ... ... 903
36 31.200 31.200 30.650 0.550 31.200 204000 0.150 -0.025 0.175 0.150 0.150 820
6 ... ... 31.700 -2.050 29.650 205000 0.175 0.050 0.125 0.175 0.175 748
63 ... ... 30.725 -2.050 28.675 206000 0.200 0.050 0.150 0.200 0.175 819
6 ... ... 29.725 -2.050 27.675 207000 0.200 0 0.200 0.200 0.200 732
64 ... ... 28.725 -2.025 26.700 208000 0.200 -0.025 0.225 0.225 0.175 839
66 ... ... 27.750 -2.025 25.725 209000 0.225 0.050 0.175 ... ... 744
37 ... ... 26.750 -2.025 24.725 210000 0.225 -0.025 0.250 0.250 0.200 779
63 ... ... 25.775 -2.025 23.750 211000 0.275 0.075 0.200 ... ... 627
37 ... ... 24.775 -2 22.775 212000 0.300 0.100 0.200 ... ... 680
65 ... ... 23.800 -2 21.800 213000 0.325 0.100 0.225 ... ... 679
6 21.375 21.375 20.825 0.550 21.375 214000 0.300 -0.050 0.350 0.300 0.275 650
64 ... ... 21.850 -1.975 19.875 215000 0.375 0.100 0.275 0.325 0.325 443
8 ... ... 20.875 -1.975 18.900 216000 0.400 -0.025 0.425 0.400 0.400 228
63 18.800 18.800 19.900 -1.950 17.950 217000 0.475 0.150 0.325 ... ... 415
23 17.525 17.525 17.025 0.500 17.525 218000 0.450 -0.075 0.525 0.450 0.450 433
79 ... ... 18 -1.925 16.075 219000 0.600 0.200 0.400 ... ... 375
21 16.100 15.950 15.150 0.800 15.950 220000 0.650 0 0.650 0.750 0.525 117
9 ... ... 16.100 -1.875 14.225 221000 0.750 0.250 0.500 ... ... 229
61 ... ... 15.175 -1.850 13.325 222000 0.850 0.275 0.575 0.800 0.725 132
6 ... ... 14.250 -1.800 12.450 223000 0.875 -0.075 0.950 0.875 0.875 218
61 ... ... 13.325 -1.750 11.575 224000 0.950 -0.125 1.075 1.175 0.950 132
6 10.975 10.975 12.450 -1.725 10.725 225000 1.250 0.025 1.225 1.450 0.950 191
22 10.750 10.750 9.875 0.875 10.750 226000 1.600 0.225 1.375 1.600 1.425 1
74 9.525 9.525 9.075 0.450 9.525 227000 1.750 0.175 1.575 1.750 1.600 141
10 8.275 8 8.300 -0.300 8 228000 1.875 0.100 1.775 1.950 1.500 47
86 8.350 8.050 7.525 0.825 8.350 229000 1.800 -0.225 2.025 2.225 1.800 141
10 7.525 5.875 6.800 0.175 6.975 230000 1.975 -0.325 2.300 2.550 1.875 7
15 ... ... 7.500 -1.375 6.125 231000 2.525 -0.075 2.600 2.525 2.525 9
10 5.750 5.750 5.475 0.275 5.750 232000 2.525 -0.425 2.950 3.075 2.525 106
14 5.300 4.850 6.075 -1.225 4.850 233000 3.475 0.150 3.325 3.775 3.475 107
99 4.500 3.750 4.275 -0.275 4 234000 3.250 -0.500 3.750 3.825 3.150 6
105 4.075 3.450 4.800 -1.050 3.750 235000 4.100 -0.125 4.225 4.100 3.800 116
128 3.450 2.950 3.250 0.200 3.450 236000 4.750 0.025 4.725 4.900 4.750 92
200 2.725 2.500 2.800 -0.100 2.700 237000 5.275 1.225 4.050 5.400 5.400 87
42 2.750 2.025 2.400 0.225 2.625 238000 5.500 -0.375 5.875 5.500 5.500 11
13 2.150 2.125 2.050 0.075 2.125 239000 6.500 1.375 5.125 6.350 5.725 6
298 2 1.400 1.725 0.175 1.900 240000 7.175 1.450 5.725 7.350 7 8
40 1.500 1.325 1.450 -0.125 1.325 241000 7.900 1.525 6.375 ... ... 6
121 1.350 0.975 1.225 -0.250 0.975 242000 8.675 1.625 7.050 8.975 8.975 9
133 1.125 0.900 1.025 0.100 1.125 243000 9.475 1.700 7.775 8.800 8.550 6
73 0.750 0.750 0.850 -0.100 0.750 244000 10.325 1.775 8.550 9.050 8.850 88
104 0.750 0.750 0.725 0.025 0.750 245000 10.600 -0.575 11.175 10.600 10.600 6
152 0.650 0.650 0.600 0.050 0.650 246000 12.050 1.875 10.175 ... ... 6
250 0.475 0.475 0.700 -0.175 0.525 247000 12.975 1.925 11.050 ... ... 6
119 0.450 0.450 0.575 -0.150 0.425 248000 13.875 1.950 11.925 ... ... 85
458 ... ... 0.500 -0.125 0.375 249000 14.825 1.975 12.850 ... ... 6
179 0.275 0.275 0.325 -0.050 0.275 250000 15.750 1.975 13.775 ... ... 68
233 0.250 0.250 0.350 -0.075 0.275 251000 16.725 2.025 14.700 ... ... 59
741 0.200 0.200 0.225 -0.025 0.200 252000 17.675 2.025 15.650 ... ... 6
137 0.200 0.200 0.200 0 0.200 253000 18.650 2.050 16.600 ... ... 66
244 0.175 0.150 0.175 0 0.175 254000 19.625 2.050 17.575 ... ... 3
176 0.150 0.150 0.150 0 0.150 255000 20.600 2.075 18.525 ... ... 63
895 0.125 0.125 0.125 0 0.125 256000 21.575 2.075 19.500 ... ... 2
755 ... ... 0.150 -0.025 0.125 257000 22.550 2.050 20.500 ... ... 57
264 0.100 0.100 0.100 0 0.100 258000 23.150 -0.375 23.525 23.150 23.150 6
782 ... ... 0.125 -0.025 0.100 259000 24.525 2.075 22.450 ... ... 56
934 0.100 0.100 0.100 -0.025 0.075 260000 25.525 2.075 23.450 ... ... 57
322 ... ... 0.100 -0.025 0.075 261000 26.500 2.075 24.425 ... ... 56
828 ... ... 0.075 -0.025 0.050 262000 27.500 2.075 25.425 ... ... 63
953 ... ... 0.075 -0.025 0.050 263000 28.500 2.100 26.400 ... ... 56
283 0.075 0.075 0.050 0.025 0.075 264000 29.500 2.100 27.400 ... ... 61
456 ... ... 0.050 0 0.050 265000 30.475 2.075 28.400 ... ... 57
499 ... ... 0.050 0 0.050 266000 31.475 2.075 29.400 ... ... 57
815 ... ... 0.050 0 0.050 267000 32.475 2.075 30.400 ... ... 57
903 ... ... 0.050 -0.025 0.025 268000 33.475 2.100 31.375 ... ... 57
964 ... ... 0.050 -0.025 0.025 269000 34.475 2.100 32.375 ... ... 56
281 ... ... 0.050 -0.025 0.025 270000 35.475 2.100 33.375 ... ... 56
459 ... ... 0.050 -0.025 0.025 271000 36.475 2.100 34.375 ... ... 56
453 ... ... 0.050 -0.025 0.025 272000 37.475 2.100 35.375 37.025 37.025 54
454 ... ... 0.050 -0.025 0.025 273000 38.475 2.100 36.375 ... ... 54
474 ... ... 0.025 0 0.025 274000 39.475 2.100 37.375 ... ... 56
503 ... ... 0.025 0 0.025 275000 40.475 2.100 38.375 ... ... 40
510 ... ... 0.025 0 0.025 276000 41.475 2.100 39.375 ... ... 56
820 ... ... 0.025 0 0.025 277000 42.475 2.100 40.375 ... ... 54
562 ... ... 0.025 0 0.025 278000 43.475 2.100 41.375 ... ... 40
878 ... ... 0.025 0 0.025 279000 44.475 2.100 42.375 ... ... 40
894 ... ... 0.025 0 0.025 280000 45.475 2.100 43.375 ... ... 40
926 ... ... 0.025 0 0.025 281000 46.475 2.100 44.375 ... ... 40
958 ... ... 0.025 -0.012 0.013 282000 47.475 2.100 45.375 ... ... 57
982 ... ... 0.025 -0.012 0.013 283000 48.475 2.100 46.375 ... ... 57
966 ... ... 0.025 -0.012 0.013 284000 49.475 2.100 47.375 ... ... 56
1084 ... ... 0.025 -0.012 0.013 285000 50.475 2.100 48.375 ... ... 57
1099 ... ... 0.013 0 0.013 286000 51.475 2.100 49.375 ... ... 57
1113 ... ... 0.013 0 0.013 287000 52.475 2.100 50.375 ... ... 57
1099 ... ... 0.013 0 0.013 288000 53.475 2.100 51.375 ... ... 57
1096 ... ... 0.013 0 0.013 289000 54.475 2.100 52.375 ... ... 56
568 ... ... 0.013 0 0.013 290000 55.475 2.100 53.375 ... ... 56
576 ... ... 0.013 0 0.013 291000 56.475 2.100 54.375 ... ... 56
585 ... ... 0.013 0 0.013 292000 57.475 2.100 55.375 ... ... 55
588 ... ... 0.013 0 0.013 293000 58.475 2.100 56.375 ... ... 56
612 ... ... 0.013 0 0.013 294000 59.475 2.100 57.375 ... ... 56
623 ... ... 0.013 0 0.013 295000 60.475 2.100 58.375 ... ... 40
614 ... ... 0.013 0 0.013 296000 61.475 2.100 59.375 ... ... 40
621 ... ... 0.013 0 0.013 297000 62.475 2.100 60.375 ... ... 40
623 ... ... 0.013 0 0.013 298000 63.475 2.100 61.375 ... ... 40
627 ... ... 0.013 0 0.013 299000 64.475 2.100 62.375 ... ... 40
648 ... ... 0.013 0 0.013 300000 65.475 2.100 63.375 ... ... 40
376 ... ... 0.013 0 0.013 301000 66.475 2.100 64.375 ... ... 40
379 ... ... 0.013 0 0.013 302000 67.475 2.100 65.375 ... ... 40
378 ... ... 0.013 0 0.013 303000 68.475 2.100 66.375 ... ... 40
375 ... ... 0.013 0 0.013 304000 69.475 2.100 67.375 ... ... 40
384 ... ... 0.013 0 0.013 305000 70.475 2.100 68.375 ... ... 40
410 ... ... 0.013 0 0.013 306000 71.475 2.100 69.375 ... ... 40
412 ... ... 0.013 0 0.013 307000 72.475 2.100 70.375 ... ... 40
411 ... ... 0.013 0 0.013 308000 73.475 2.100 71.375 ... ... 40
419 ... ... 0.013 0 0.013 309000 74.475 2.100 72.375 ... ... 40
427 ... ... 0.013 0 0.013 310000 75.475 2.100 73.375 ... ... 40
433 ... ... 0.013 0 0.013 311000 76.475 2.100 74.375 ... ... 40
455 ... ... 0.013 0 0.013 312000 77.475 2.100 75.375 ... ... 40
449 ... ... 0.013 0 0.013 314000 79.475 2.100 77.375 ... ... 40
463 ... ... 0.013 0 0.013 316000 81.475 2.100 79.375 ... ... 40
460 ... ... 0.013 0 0.013 318000 83.475 2.100 81.375 ... ... 40
461 ... ... 0.013 0 0.013 320000 85.475 2.100 83.375 ... ... 40
486 ... ... 0.013 0 0.013 322000 87.475 2.100 85.375 ... ... 40
476 ... ... 0.013 0 0.013 324000 89.475 2.100 87.375 ... ... 40
513 ... ... 0.013 0 0.013 326000 91.475 2.100 89.375 ... ... 40
508 ... ... 0.013 0 0.013 328000 93.475 2.100 91.375 ... ... 40
380 ... ... 0.013 0 0.013 330000 95.475 2.100 93.375 ... ... 40
385 ... ... 0.013 0 0.013 332000 97.475 2.100 95.375 ... ... 40
374 ... ... 0.013 0 0.013 334000 99.475 2.100 97.375 ... ... 40
381 ... ... 0.013 0 0.013 336000 101.475 2.100 99.375 ... ... 40
394 ... ... 0.013 0 0.013 338000 103.475 2.100 101.375 ... ... 40
412 ... ... 0.013 0 0.013 340000 105.475 2.100 103.375 ... ... 40
438 ... ... 0.013 0 0.013 342000 107.475 2.100 105.375 ... ... 40
472 ... ... 0.013 0 0.013 344000 109.475 2.100 107.375 ... ... 40
516 ... ... 0.013 0 0.013 346000 111.475 2.100 109.375 ... ... 40
572 ... ... 0.013 0 0.013 348000 113.475 2.100 111.375 ... ... 40
613 ... ... 0.013 0 0.013 350000 115.475 2.100 113.375 ... ... 40
613 ... ... 0.013 0 0.013 352000 117.475 2.100 115.375 ... ... 40
616 ... ... 0.013 0 0.013 354000 119.475 2.100 117.375 ... ... 40
616 ... ... 0.013 0 0.013 356000 121.475 2.100 119.375 ... ... 40
616 ... ... 0.013 0 0.013 358000 123.475 2.100 121.375 ... ... 40
634 ... ... 0.013 0 0.013 360000 125.475 2.100 123.375 ... ... 40
634 ... ... 0.013 0 0.013 362000 127.475 2.100 125.375 ... ... 40
634 ... ... 0.013 0 0.013 364000 129.475 2.100 127.375 ... ... 40
634 ... ... 0.013 0 0.013 366000 131.475 2.100 129.375 ... ... 40
634 ... ... 0.013 0 0.013 368000 133.475 2.100 131.375 ... ... 40
634 ... ... 0.013 0 0.013 370000 135.475 2.100 133.375 ... ... 40
634 ... ... 0.013 0 0.013 372000 137.475 2.100 135.375 ... ... 40
634 ... ... 0.013 0 0.013 374000 139.475 2.100 137.375 ... ... 40

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.