DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.250
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
0 ... ... 145.725 1.525 147.250 88000 0.013 0 0.013 ... ... 0
0 ... ... 143.725 1.525 145.250 90000 0.013 0 0.013 ... ... 0
0 ... ... 141.725 1.525 143.250 92000 0.013 0 0.013 ... ... 0
0 ... ... 139.725 1.525 141.250 94000 0.013 0 0.013 ... ... 0
0 ... ... 137.725 1.525 139.250 96000 0.013 0 0.013 ... ... 0
0 ... ... 135.725 1.525 137.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 133.725 1.525 135.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 131.725 1.525 133.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 129.725 1.525 131.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 127.725 1.525 129.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 125.725 1.525 127.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 123.725 1.525 125.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 121.725 1.525 123.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 119.725 1.525 121.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 117.725 1.525 119.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 115.725 1.525 117.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 113.725 1.525 115.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 111.725 1.525 113.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 109.725 1.525 111.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 107.725 1.525 109.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 105.725 1.525 107.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 103.725 1.525 105.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 101.725 1.525 103.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 99.725 1.525 101.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 97.725 1.525 99.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 95.725 1.525 97.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 93.725 1.525 95.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 91.725 1.525 93.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 89.725 1.525 91.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 87.725 1.525 89.250 146000 0.013 0 0.013 ... ... 0
0 ... ... 85.725 1.525 87.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 83.725 1.525 85.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 81.725 1.525 83.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 79.725 1.525 81.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 77.725 1.525 79.250 156000 0.013 0 0.013 ... ... 0
0 ... ... 76.725 1.525 78.250 157000 0.013 0 0.013 ... ... 0
0 ... ... 75.725 1.525 77.250 158000 0.013 0 0.013 ... ... 0
0 ... ... 74.725 1.525 76.250 159000 0.013 0 0.013 ... ... 0
0 ... ... 73.725 1.525 75.250 160000 0.013 0 0.013 ... ... 0
0 ... ... 72.725 1.525 74.250 161000 0.013 0 0.013 ... ... 0
0 ... ... 71.725 1.525 73.250 162000 0.013 0 0.013 ... ... 0
0 ... ... 70.725 1.525 72.250 163000 0.013 0 0.013 ... ... 0
0 ... ... 69.725 1.525 71.250 164000 0.013 0 0.013 ... ... 0
0 ... ... 68.725 1.525 70.250 165000 0.013 0 0.013 ... ... 0
0 ... ... 67.725 1.525 69.250 166000 0.013 0 0.013 ... ... 0
0 ... ... 66.725 1.525 68.250 167000 0.013 -0.012 0.025 ... ... 0
0 ... ... 65.725 1.525 67.250 168000 0.013 -0.012 0.025 ... ... 0
0 ... ... 64.725 1.525 66.250 169000 0.013 -0.012 0.025 ... ... 0
0 ... ... 63.725 1.525 65.250 170000 0.013 -0.012 0.025 ... ... 0
0 ... ... 62.725 1.525 64.250 171000 0.013 -0.012 0.025 ... ... 0
0 ... ... 61.725 1.525 63.250 172000 0.013 -0.012 0.025 ... ... 0
0 ... ... 60.725 1.525 62.250 173000 0.013 -0.012 0.025 ... ... 0
0 ... ... 59.725 1.525 61.250 174000 0.013 -0.012 0.025 ... ... 0
0 ... ... 58.725 1.525 60.250 175000 0.025 0 0.025 ... ... 0
0 ... ... 57.725 1.525 59.250 176000 0.025 0 0.025 ... ... 0
0 ... ... 56.725 1.525 58.250 177000 0.025 0 0.025 ... ... 0
0 ... ... 55.725 1.525 57.250 178000 0.025 0 0.025 ... ... 0
0 ... ... 54.725 1.525 56.250 179000 0.025 0 0.025 ... ... 0
0 ... ... 53.725 1.525 55.250 180000 0.025 0 0.025 ... ... 15
0 ... ... 52.725 1.525 54.250 181000 0.025 -0.025 0.050 ... ... 0
0 ... ... 51.725 1.525 53.250 182000 0.025 -0.025 0.050 ... ... 0
0 ... ... 50.725 1.525 52.250 183000 0.025 -0.025 0.050 ... ... 0
0 ... ... 49.725 1.525 51.250 184000 0.025 -0.025 0.050 ... ... 0
0 ... ... 48.725 1.525 50.250 185000 0.025 -0.025 0.050 ... ... 0
0 ... ... 47.725 1.525 49.250 186000 0.050 0 0.050 ... ... 1
0 ... ... 46.750 1.500 48.250 187000 0.050 0 0.050 ... ... 0
0 ... ... 45.750 1.500 47.250 188000 0.050 -0.025 0.075 ... ... 0
0 ... ... 44.750 1.500 46.250 189000 0.050 -0.025 0.075 ... ... 0
0 ... ... 43.750 1.500 45.250 190000 0.050 -0.025 0.075 0.050 0.050 1
0 ... ... 42.750 1.525 44.275 191000 0.050 -0.025 0.075 ... ... 1
0 ... ... 41.750 1.525 43.275 192000 0.050 -0.050 0.100 ... ... 0
0 ... ... 40.775 1.500 42.275 193000 0.075 -0.025 0.100 ... ... 0
0 ... ... 39.775 1.500 41.275 194000 0.075 -0.025 0.100 ... ... 0
0 ... ... 38.775 1.500 40.275 195000 0.075 -0.025 0.100 0.075 0.075 0
0 ... ... 37.775 1.500 39.275 196000 0.075 -0.025 0.100 ... ... 10
0 ... ... 36.800 1.475 38.275 197000 0.075 -0.050 0.125 ... ... 0
0 ... ... 35.800 1.500 37.300 198000 0.100 -0.025 0.125 ... ... 0
0 ... ... 34.800 1.500 36.300 199000 0.100 -0.025 0.125 ... ... 0
0 35 35 33.800 1.500 35.300 200000 0.100 -0.050 0.150 0.125 0.100 5
0 ... ... 32.825 1.475 34.300 201000 0.100 -0.050 0.150 ... ... 0
0 ... ... 31.825 1.500 33.325 202000 0.125 -0.025 0.150 ... ... 0
0 ... ... 30.850 1.475 32.325 203000 0.125 -0.050 0.175 ... ... 0
0 30.500 30.500 29.850 1.475 31.325 204000 0.125 -0.050 0.175 ... ... 0
0 ... ... 28.850 1.500 30.350 205000 0.150 -0.025 0.175 ... ... 0
0 ... ... 27.875 1.475 29.350 206000 0.150 -0.050 0.200 0.175 0.175 0
0 ... ... 26.900 1.475 28.375 207000 0.150 -0.050 0.200 ... ... 0
0 ... ... 25.900 1.475 27.375 208000 0.175 -0.050 0.225 ... ... 30
0 ... ... 24.925 1.475 26.400 209000 0.175 -0.075 0.250 ... ... 0
0 ... ... 23.950 1.450 25.400 210000 0.200 -0.075 0.275 0.200 0.200 1
0 ... ... 22.975 1.450 24.425 211000 0.200 -0.075 0.275 ... ... 0
0 ... ... 22 1.425 23.425 212000 0.225 -0.100 0.325 ... ... 0
0 ... ... 21.025 1.425 22.450 213000 0.225 -0.125 0.350 0.275 0.275 0
0 ... ... 20.050 1.425 21.475 214000 0.250 -0.125 0.375 0.250 0.225 10
0 ... ... 19.100 1.400 20.500 215000 0.275 -0.150 0.425 ... ... 0
0 ... ... 18.150 1.375 19.525 216000 0.300 -0.150 0.450 0.350 0.300 0
0 ... ... 17.200 1.350 18.550 217000 0.325 -0.175 0.500 ... ... 0
0 17.750 17.750 16.250 1.325 17.575 218000 0.375 -0.200 0.575 0.400 0.400 0
0 16.325 16.325 15.325 1.300 16.625 219000 0.400 -0.225 0.625 0.475 0.475 0
0 ... ... 14.400 1.275 15.675 220000 0.450 -0.250 0.700 0.500 0.450 0
0 ... ... 13.500 1.250 14.750 221000 0.525 -0.275 0.800 0.600 0.600 0
0 14.600 13.950 12.600 1.225 13.825 222000 0.600 -0.300 0.900 0.675 0.575 0
0 ... ... 11.725 1.175 12.900 223000 0.675 -0.350 1.025 0.700 0.700 0
0 12.250 12.250 10.850 1.150 12 224000 0.775 -0.375 1.150 0.825 0.700 0
1 ... ... 10 1.100 11.100 225000 0.875 -0.425 1.300 0.925 0.925 1
0 ... ... 9.175 1.075 10.250 226000 1 -0.475 1.475 1.100 0.900 1
0 ... ... 8.400 1 9.400 227000 1.150 -0.525 1.675 ... ... 0
0 9.375 8.350 7.625 0.950 8.575 228000 1.325 -0.575 1.900 1.375 1.200 1
0 8.050 8.050 6.875 0.900 7.775 229000 1.525 -0.625 2.150 1.575 1.425 0
1 7.725 6.550 6.150 0.850 7 230000 1.775 -0.675 2.450 1.925 1.750 4
4 ... ... 5.475 0.800 6.275 231000 2.025 -0.750 2.775 2.175 1.950 0
0 6.200 6.200 4.850 0.725 5.575 232000 2.325 -0.800 3.125 2.750 2.375 0
0 5.175 5.175 4.250 0.650 4.900 233000 2.650 -0.875 3.525 2.800 2.475 0
1 ... ... 3.700 0.575 4.275 234000 3.025 -0.950 3.975 3.650 2.825 0
1 3.950 3.550 3.200 0.500 3.700 235000 3.450 -1.025 4.475 3.475 3.425 1
0 3.650 2.950 2.750 0.425 3.175 236000 3.925 -1.100 5.025 3.900 3.525 2
1 3 2.675 2.350 0.350 2.700 237000 4.450 -1.175 5.625 4.600 4.250 0
0 2.625 2.200 2 0.275 2.275 238000 5.025 -1.250 6.275 5.175 4.525 7
0 ... ... 1.675 0.225 1.900 239000 5.625 -1.325 6.950 5.525 5.100 0
1 1.775 1.500 1.400 0.175 1.575 240000 6.300 -1.375 7.675 6.375 6.375 0
0 1.500 1.250 1.175 0.125 1.300 241000 7.025 -1.400 8.425 ... ... 0
2 1.300 1.025 0.975 0.100 1.075 242000 7.800 -1.425 9.225 ... ... 0
0 1.075 0.875 0.800 0.075 0.875 243000 8.600 -1.450 10.050 ... ... 0
1 0.850 0.800 0.650 0.050 0.700 244000 9.450 -1.450 10.900 ... ... 0
10 0.675 0.575 0.550 0.025 0.575 245000 10.325 -1.475 11.800 ... ... 0
4 0.575 0.475 0.450 0.025 0.475 246000 11.200 -1.500 12.700 ... ... 0
0 ... ... 0.375 0.025 0.400 247000 12.125 -1.500 13.625 ... ... 0
0 ... ... 0.325 0 0.325 248000 13.050 -1.525 14.575 13.350 12.275 18
0 ... ... 0.275 0 0.275 249000 14 -1.525 15.525 ... ... 0
1 0.225 0.225 0.225 0 0.225 250000 14.950 -1.525 16.475 ... ... 0
0 0.200 0.200 0.200 0 0.200 251000 15.925 -1.525 17.450 ... ... 0
0 0.200 0.200 0.175 0 0.175 252000 16.900 -1.525 18.425 ... ... 0
0 ... ... 0.150 0 0.150 253000 17.875 -1.525 19.400 ... ... 0
0 ... ... 0.150 -0.025 0.125 254000 18.850 -1.525 20.375 ... ... 0
0 ... ... 0.125 0 0.125 255000 19.825 -1.550 21.375 ... ... 0
17 ... ... 0.125 -0.025 0.100 256000 20.825 -1.525 22.350 ... ... 0
0 ... ... 0.100 0 0.100 257000 21.800 -1.550 23.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 258000 22.800 -1.525 24.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 259000 23.800 -1.525 25.325 ... ... 0
0 ... ... 0.075 0 0.075 260000 24.775 -1.550 26.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 261000 25.775 -1.525 27.300 ... ... 0
0 ... ... 0.075 -0.025 0.050 262000 26.775 -1.525 28.300 ... ... 0
0 ... ... 0.050 0 0.050 263000 27.775 -1.525 29.300 ... ... 0
0 ... ... 0.050 0 0.050 264000 28.775 -1.525 30.300 28.225 28.225 0
3 ... ... 0.050 0 0.050 265000 29.775 -1.525 31.300 ... ... 0
0 ... ... 0.050 0 0.050 266000 30.750 -1.525 32.275 ... ... 0
0 ... ... 0.025 0 0.025 267000 31.750 -1.525 33.275 ... ... 0
0 ... ... 0.025 0 0.025 268000 32.750 -1.525 34.275 ... ... 0
0 ... ... 0.025 0 0.025 269000 33.750 -1.525 35.275 ... ... 0
1 ... ... 0.025 0 0.025 270000 34.750 -1.525 36.275 ... ... 0
0 ... ... 0.025 0 0.025 271000 35.750 -1.525 37.275 ... ... 0
0 ... ... 0.025 0 0.025 272000 36.750 -1.525 38.275 ... ... 0
0 ... ... 0.025 0 0.025 273000 37.750 -1.525 39.275 ... ... 0
0 ... ... 0.025 0 0.025 274000 38.750 -1.525 40.275 ... ... 0
0 ... ... 0.025 0 0.025 275000 39.750 -1.525 41.275 ... ... 0
0 ... ... 0.025 -0.012 0.013 276000 40.750 -1.525 42.275 ... ... 0
0 ... ... 0.013 0 0.013 277000 41.750 -1.525 43.275 ... ... 0
0 ... ... 0.013 0 0.013 278000 42.750 -1.525 44.275 ... ... 0
0 ... ... 0.013 0 0.013 279000 43.750 -1.525 45.275 ... ... 0
0 ... ... 0.013 0 0.013 280000 44.750 -1.525 46.275 ... ... 0
0 ... ... 0.013 0 0.013 281000 45.750 -1.525 47.275 ... ... 0
0 ... ... 0.013 0 0.013 282000 46.750 -1.525 48.275 ... ... 0
0 ... ... 0.013 0 0.013 283000 47.750 -1.525 49.275 ... ... 0
0 0.025 0.025 0.013 0 0.013 284000 48.750 -1.525 50.275 ... ... 0
0 ... ... 0.013 0 0.013 285000 49.750 -1.525 51.275 ... ... 0
0 ... ... 0.013 0 0.013 286000 50.750 -1.525 52.275 ... ... 0
0 ... ... 0.013 0 0.013 287000 51.750 -1.525 53.275 ... ... 0
0 ... ... 0.013 0 0.013 288000 52.750 -1.525 54.275 ... ... 0
0 ... ... 0.013 0 0.013 289000 53.750 -1.525 55.275 ... ... 0
0 ... ... 0.013 0 0.013 290000 54.750 -1.525 56.275 ... ... 0
0 ... ... 0.013 0 0.013 291000 55.750 -1.525 57.275 ... ... 0
150 ... ... 0.013 0 0.013 292000 56.750 -1.525 58.275 ... ... 0
0 ... ... 0.013 0 0.013 293000 57.750 -1.525 59.275 ... ... 0
0 ... ... 0.013 0 0.013 294000 58.750 -1.525 60.275 ... ... 0
0 ... ... 0.013 0 0.013 295000 59.750 -1.525 61.275 ... ... 0
0 ... ... 0.013 0 0.013 296000 60.750 -1.525 62.275 ... ... 0
0 ... ... 0.013 0 0.013 297000 61.750 -1.525 63.275 ... ... 0
0 ... ... 0.013 0 0.013 298000 62.750 -1.525 64.275 ... ... 0
0 ... ... 0.013 0 0.013 299000 63.750 -1.525 65.275 ... ... 0
0 ... ... 0.013 0 0.013 300000 64.750 -1.525 66.275 ... ... 0
0 ... ... 0.013 0 0.013 301000 65.750 -1.525 67.275 ... ... 0
0 ... ... 0.013 0 0.013 302000 66.750 -1.525 68.275 ... ... 0
0 ... ... 0.013 0 0.013 303000 67.750 -1.525 69.275 ... ... 0
0 ... ... 0.013 0 0.013 304000 68.750 -1.525 70.275 ... ... 0
0 ... ... 0.013 0 0.013 305000 69.750 -1.525 71.275 ... ... 0
0 ... ... 0.013 0 0.013 306000 70.750 -1.525 72.275 ... ... 0
0 ... ... 0.013 0 0.013 307000 71.750 -1.525 73.275 ... ... 0
0 ... ... 0.013 0 0.013 308000 72.750 -1.525 74.275 ... ... 0
0 ... ... 0.013 0 0.013 309000 73.750 -1.525 75.275 ... ... 0
0 ... ... 0.013 0 0.013 310000 74.750 -1.525 76.275 ... ... 0
0 ... ... 0.013 0 0.013 311000 75.750 -1.525 77.275 ... ... 0
0 ... ... 0.013 0 0.013 312000 76.750 -1.525 78.275 ... ... 0
0 ... ... 0.013 0 0.013 314000 78.750 -1.525 80.275 ... ... 0
0 ... ... 0.013 0 0.013 316000 80.750 -1.525 82.275 ... ... 0
0 ... ... 0.013 0 0.013 318000 82.750 -1.525 84.275 ... ... 0
0 ... ... 0.013 0 0.013 320000 84.750 -1.525 86.275 ... ... 0
0 ... ... 0.013 0 0.013 322000 86.750 -1.525 88.275 ... ... 0
0 ... ... 0.013 0 0.013 324000 88.750 -1.525 90.275 ... ... 0
0 ... ... 0.013 0 0.013 326000 90.750 -1.525 92.275 ... ... 0
0 ... ... 0.013 0 0.013 328000 92.750 -1.525 94.275 ... ... 0
0 ... ... 0.013 0 0.013 330000 94.750 -1.525 96.275 ... ... 0
0 ... ... 0.013 0 0.013 332000 96.750 -1.525 98.275 ... ... 0
0 ... ... 0.013 0 0.013 334000 98.750 -1.525 100.275 ... ... 0
0 ... ... 0.013 0 0.013 336000 100.750 -1.525 102.275 ... ... 0
0 ... ... 0.013 0 0.013 338000 102.750 -1.525 104.275 ... ... 0
0 ... ... 0.013 0 0.013 340000 104.750 -1.525 106.275 ... ... 0
0 ... ... 0.013 0 0.013 342000 106.750 -1.525 108.275 ... ... 0
0 ... ... 0.013 0 0.013 344000 108.750 -1.525 110.275 ... ... 0
0 ... ... 0.013 0 0.013 346000 110.750 -1.525 112.275 ... ... 0
0 ... ... 0.013 0 0.013 348000 112.750 -1.525 114.275 ... ... 0
0 ... ... 0.013 0 0.013 350000 114.750 -1.525 116.275 ... ... 0
0 ... ... 0.013 0 0.013 352000 116.750 -1.525 118.275 ... ... 0
0 ... ... 0.013 0 0.013 354000 118.750 -1.525 120.275 ... ... 0
0 ... ... 0.013 0 0.013 356000 120.750 -1.525 122.275 ... ... 0
0 ... ... 0.013 0 0.013 358000 122.750 -1.525 124.275 ... ... 0
0 ... ... 0.013 0 0.013 360000 124.750 -1.525 126.275 ... ... 0
0 ... ... 0.013 0 0.013 362000 126.750 -1.525 128.275 ... ... 0
0 ... ... 0.013 0 0.013 364000 128.750 -1.525 130.275 ... ... 0
0 ... ... 0.013 0 0.013 366000 130.750 -1.525 132.275 ... ... 0
0 ... ... 0.013 0 0.013 368000 132.750 -1.525 134.275 ... ... 0
0 ... ... 0.013 0 0.013 370000 134.750 -1.525 136.275 ... ... 0
0 ... ... 0.013 0 0.013 372000 136.750 -1.525 138.275 ... ... 0
0 ... ... 0.013 0 0.013 374000 138.750 -1.525 140.275 ... ... 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.