DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.550
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 ... ... 142.700 -1.150 141.550 88000 0.013 0 0.013 ... ... 0
0 ... ... 140.700 -1.150 139.550 90000 0.013 0 0.013 ... ... 0
0 ... ... 138.700 -1.150 137.550 92000 0.013 0 0.013 ... ... 0
0 ... ... 136.700 -1.150 135.550 94000 0.013 0 0.013 ... ... 0
0 ... ... 134.700 -1.150 133.550 96000 0.013 0 0.013 ... ... 0
0 ... ... 132.700 -1.150 131.550 98000 0.013 0 0.013 ... ... 0
0 ... ... 130.700 -1.150 129.550 100000 0.013 0 0.013 ... ... 0
0 ... ... 128.700 -1.150 127.550 102000 0.013 0 0.013 ... ... 0
0 ... ... 126.700 -1.150 125.550 104000 0.013 0 0.013 ... ... 0
0 ... ... 124.700 -1.150 123.550 106000 0.013 0 0.013 ... ... 0
0 ... ... 122.700 -1.150 121.550 108000 0.013 0 0.013 ... ... 350
0 ... ... 120.700 -1.150 119.550 110000 0.013 0 0.013 ... ... 0
0 ... ... 118.700 -1.150 117.550 112000 0.013 0 0.013 ... ... 0
0 ... ... 116.700 -1.150 115.550 114000 0.013 0 0.013 ... ... 0
0 ... ... 114.700 -1.150 113.550 116000 0.013 0 0.013 ... ... 0
0 ... ... 112.700 -1.150 111.550 118000 0.013 0 0.013 ... ... 0
0 ... ... 110.700 -1.150 109.550 120000 0.013 0 0.013 ... ... 0
0 ... ... 108.700 -1.150 107.550 122000 0.013 0 0.013 ... ... 0
0 ... ... 106.700 -1.150 105.550 124000 0.013 0 0.013 ... ... 0
0 ... ... 104.700 -1.150 103.550 126000 0.013 0 0.013 ... ... 0
0 ... ... 102.700 -1.150 101.550 128000 0.013 0 0.013 ... ... 0
0 ... ... 100.700 -1.150 99.550 130000 0.013 0 0.013 ... ... 4
0 ... ... 98.700 -1.150 97.550 132000 0.013 0 0.013 ... ... 8
0 ... ... 96.700 -1.150 95.550 134000 0.013 0 0.013 ... ... 0
0 ... ... 94.700 -1.150 93.550 136000 0.013 0 0.013 ... ... 20
0 ... ... 92.700 -1.150 91.550 138000 0.013 0 0.013 ... ... 28
0 ... ... 90.700 -1.150 89.550 140000 0.013 0 0.013 ... ... 338
0 ... ... 88.700 -1.150 87.550 142000 0.013 0 0.013 ... ... 21
0 ... ... 86.700 -1.150 85.550 144000 0.013 0 0.013 ... ... 30
0 ... ... 84.700 -1.150 83.550 146000 0.025 0 0.025 ... ... 2
0 ... ... 82.700 -1.150 81.550 148000 0.025 0 0.025 ... ... 31
0 ... ... 80.700 -1.150 79.550 150000 0.025 0 0.025 ... ... 85
0 ... ... 78.700 -1.150 77.550 152000 0.025 0 0.025 ... ... 13
0 ... ... 76.700 -1.150 75.550 154000 0.025 0 0.025 ... ... 19
0 ... ... 74.700 -1.150 73.550 156000 0.025 0 0.025 ... ... 134
0 ... ... 73.700 -1.150 72.550 157000 0.025 0 0.025 ... ... 7
0 ... ... 72.700 -1.150 71.550 158000 0.025 0 0.025 ... ... 234
0 ... ... 71.700 -1.150 70.550 159000 0.050 0.025 0.025 ... ... 0
0 ... ... 70.700 -1.150 69.550 160000 0.050 0 0.050 ... ... 101
0 ... ... 69.700 -1.150 68.550 161000 0.050 0 0.050 ... ... 0
0 ... ... 68.700 -1.150 67.550 162000 0.050 0 0.050 ... ... 125
0 ... ... 67.700 -1.150 66.550 163000 0.050 0 0.050 ... ... 2
0 ... ... 66.700 -1.150 65.550 164000 0.075 0.025 0.050 ... ... 358
0 ... ... 65.700 -1.150 64.550 165000 0.075 0 0.075 ... ... 15
0 ... ... 64.700 -1.150 63.550 166000 0.075 0 0.075 ... ... 17
0 ... ... 63.700 -1.150 62.550 167000 0.075 0 0.075 ... ... 9
0 ... ... 62.700 -1.150 61.550 168000 0.100 0.025 0.075 ... ... 383
0 ... ... 61.700 -1.150 60.550 169000 0.100 0.025 0.075 ... ... 14
0 ... ... 60.700 -1.150 59.550 170000 0.100 0 0.100 ... ... 835
0 ... ... 59.700 -1.150 58.550 171000 0.100 0 0.100 ... ... 108
0 ... ... 58.700 -1.125 57.575 172000 0.125 0.025 0.100 ... ... 192
0 ... ... 57.700 -1.125 56.575 173000 0.125 0 0.125 ... ... 123
0 ... ... 56.725 -1.150 55.575 174000 0.125 0 0.125 0.100 0.100 377
0 ... ... 55.725 -1.150 54.575 175000 0.150 0.025 0.125 ... ... 144
0 ... ... 54.725 -1.125 53.600 176000 0.150 0.025 0.125 ... ... 318
0 ... ... 53.725 -1.125 52.600 177000 0.175 0.025 0.150 ... ... 19
0 ... ... 52.750 -1.125 51.625 178000 0.175 0.025 0.150 ... ... 102
0 ... ... 51.750 -1.125 50.625 179000 0.200 0.025 0.175 ... ... 108
0 ... ... 50.750 -1.125 49.625 180000 0.200 0.025 0.175 ... ... 3016
6 ... ... 49.775 -1.125 48.650 181000 0.225 0.050 0.175 ... ... 79
2 ... ... 48.775 -1.125 47.650 182000 0.225 0.025 0.200 ... ... 120
0 ... ... 47.800 -1.125 46.675 183000 0.250 0.050 0.200 ... ... 80
8 ... ... 46.800 -1.125 45.675 184000 0.250 0.025 0.225 ... ... 392
6 ... ... 45.825 -1.125 44.700 185000 0.250 0.025 0.225 0.250 0.250 342
5 ... ... 44.825 -1.125 43.700 186000 0.275 0.025 0.250 ... ... 411
2 ... ... 43.850 -1.125 42.725 187000 0.275 0.025 0.250 ... ... 47
0 ... ... 42.850 -1.125 41.725 188000 0.300 0.025 0.275 ... ... 896
0 ... ... 41.875 -1.125 40.750 189000 0.325 0.025 0.300 ... ... 288
17 ... ... 40.900 -1.125 39.775 190000 0.325 0.025 0.300 ... ... 2468
2 ... ... 39.900 -1.125 38.775 191000 0.350 0.025 0.325 ... ... 400
4 ... ... 38.925 -1.125 37.800 192000 0.375 0.025 0.350 ... ... 499
5 ... ... 37.950 -1.125 36.825 193000 0.375 0.025 0.350 0.350 0.350 171
6 ... ... 36.975 -1.125 35.850 194000 0.400 0.025 0.375 ... ... 806
2 ... ... 35.975 -1.100 34.875 195000 0.425 0.025 0.400 ... ... 391
22 ... ... 35 -1.100 33.900 196000 0.450 0.025 0.425 ... ... 1988
1 ... ... 34.025 -1.100 32.925 197000 0.500 0.050 0.450 ... ... 157
17 ... ... 33.050 -1.075 31.975 198000 0.525 0.050 0.475 0.450 0.450 1221
0 ... ... 32.100 -1.100 31 199000 0.550 0.050 0.500 ... ... 341
303 ... ... 31.125 -1.075 30.050 200000 0.600 0.075 0.525 0.500 0.500 6760
0 ... ... 30.150 -1.075 29.075 201000 0.625 0.075 0.550 ... ... 187
94 ... ... 29.200 -1.075 28.125 202000 0.675 0.075 0.600 0.600 0.600 824
0 ... ... 28.225 -1.050 27.175 203000 0.725 0.100 0.625 ... ... 213
429 ... ... 27.275 -1.050 26.225 204000 0.775 0.100 0.675 ... ... 1702
184 ... ... 26.325 -1.050 25.275 205000 0.825 0.100 0.725 0.725 0.700 779
485 ... ... 25.375 -1.025 24.350 206000 0.875 0.100 0.775 0.675 0.675 1839
60 ... ... 24.425 -1.025 23.400 207000 0.950 0.125 0.825 0.750 0.750 355
427 ... ... 23.500 -1.025 22.475 208000 1.025 0.150 0.875 1 0.800 2354
88 ... ... 22.575 -1 21.575 209000 1.100 0.150 0.950 ... ... 153
663 ... ... 21.650 -1 20.650 210000 1.175 0.150 1.025 1.150 0.975 3718
46 ... ... 20.750 -1 19.750 211000 1.275 0.150 1.125 ... ... 881
540 ... ... 19.850 -0.975 18.875 212000 1.375 0.175 1.200 1.175 1.175 989
89 ... ... 18.950 -0.975 17.975 213000 1.500 0.175 1.325 ... ... 310
409 18.250 18.250 18.050 -0.925 17.125 214000 1.625 0.200 1.425 1.550 1.275 2121
223 ... ... 17.200 -0.925 16.275 215000 1.775 0.225 1.550 1.775 1.750 1936
395 ... ... 16.325 -0.900 15.425 216000 1.950 0.250 1.700 1.550 1.550 1743
220 ... ... 15.500 -0.875 14.625 217000 2.125 0.275 1.850 2.075 1.650 779
720 ... ... 14.650 -0.850 13.800 218000 2.300 0.300 2 2.300 1.825 1708
610 ... ... 13.850 -0.825 13.025 219000 2.525 0.325 2.200 2.525 2.500 474
2048 ... ... 13.050 -0.800 12.250 220000 2.750 0.350 2.400 2.800 2.100 3990
151 ... ... 12.275 -0.775 11.500 221000 3 0.400 2.600 ... ... 575
1626 ... ... 11.500 -0.725 10.775 222000 3.250 0.400 2.850 2.925 2.600 1934
251 10.375 10.375 10.775 -0.700 10.075 223000 3.550 0.450 3.100 3.100 2.925 780
1070 ... ... 10.050 -0.675 9.375 224000 3.850 0.475 3.375 3.475 3.075 2681
770 8.975 8.750 9.350 -0.650 8.700 225000 4.175 0.500 3.675 ... ... 1583
1317 8.425 8.425 8.675 -0.600 8.075 226000 4.525 0.550 3.975 3.700 3.700 1722
367 7.775 7.775 8 -0.550 7.450 227000 4.900 0.575 4.325 4.250 4 306
1300 ... ... 7.375 -0.525 6.850 228000 5.300 0.600 4.700 ... ... 2086
360 ... ... 6.775 -0.525 6.250 229000 5.725 0.650 5.075 5.075 4.900 161
6139 6.500 5.850 6.200 -0.475 5.725 230000 6.150 0.650 5.500 6.200 5.050 4972
330 5.950 5.950 5.625 -0.425 5.200 231000 6.625 0.700 5.925 5.950 5.500 635
2157 5.375 4.525 5.125 -0.425 4.700 232000 7.150 0.750 6.400 6.200 6.200 1077
413 4.600 4.225 4.625 -0.375 4.250 233000 7.675 0.750 6.925 ... ... 535
2176 4.500 4.150 4.175 -0.350 3.825 234000 8.250 0.800 7.450 ... ... 2252
1598 4.050 3.575 3.750 -0.325 3.425 235000 8.850 0.825 8.025 ... ... 381
1544 3.400 3.400 3.350 -0.300 3.050 236000 9.475 0.825 8.650 ... ... 1459
535 3.025 3.025 3 -0.275 2.725 237000 10.150 0.875 9.275 ... ... 78
1161 2.550 2.550 2.675 -0.250 2.425 238000 10.850 0.900 9.950 10.350 10.350 1098
226 ... ... 2.375 -0.225 2.150 239000 11.575 0.925 10.650 ... ... 93
3142 2.150 2.125 2.100 -0.175 1.925 240000 12.325 0.950 11.375 ... ... 2171
448 ... ... 1.875 -0.175 1.700 241000 13.100 0.975 12.125 ... ... 138
992 1.600 1.600 1.650 -0.150 1.500 242000 13.900 1 12.900 12.400 12.400 1053
277 ... ... 1.450 -0.125 1.325 243000 14.725 1.025 13.700 ... ... 111
1587 1.125 1.125 1.275 -0.100 1.175 244000 15.575 1.050 14.525 ... ... 248
501 ... ... 1.125 -0.100 1.025 245000 16.425 1.050 15.375 ... ... 371
1152 0.875 0.875 1 -0.075 0.925 246000 17.300 1.075 16.225 ... ... 543
248 0.775 0.775 0.875 -0.075 0.800 247000 18.200 1.100 17.100 ... ... 30
1409 ... ... 0.775 -0.050 0.725 248000 19.100 1.100 18 ... ... 913
199 ... ... 0.675 -0.050 0.625 249000 20.025 1.100 18.925 ... ... 40
2085 0.625 0.600 0.600 -0.025 0.575 250000 20.950 1.125 19.825 ... ... 271
65 ... ... 0.550 -0.050 0.500 251000 21.875 1.100 20.775 ... ... 6
641 ... ... 0.475 -0.025 0.450 252000 22.825 1.125 21.700 ... ... 109
73 ... ... 0.425 -0.025 0.400 253000 23.775 1.125 22.650 ... ... 22
964 ... ... 0.375 0 0.375 254000 24.725 1.125 23.600 ... ... 8
645 ... ... 0.350 -0.025 0.325 255000 25.700 1.125 24.575 ... ... 62
952 ... ... 0.325 -0.025 0.300 256000 26.675 1.150 25.525 ... ... 12
180 ... ... 0.275 0 0.275 257000 27.650 1.150 26.500 ... ... 11
1165 ... ... 0.250 0 0.250 258000 28.625 1.150 27.475 ... ... 42
198 ... ... 0.225 0 0.225 259000 29.600 1.150 28.450 ... ... 0
3163 ... ... 0.225 -0.025 0.200 260000 30.575 1.150 29.425 ... ... 11
71 ... ... 0.200 0 0.200 261000 31.550 1.125 30.425 ... ... 0
404 ... ... 0.175 0 0.175 262000 32.550 1.150 31.400 ... ... 23
54 ... ... 0.175 0 0.175 263000 33.525 1.150 32.375 ... ... 0
701 ... ... 0.150 0 0.150 264000 34.525 1.150 33.375 ... ... 69
216 ... ... 0.150 0 0.150 265000 35.500 1.150 34.350 ... ... 1
450 ... ... 0.125 0 0.125 266000 36.500 1.150 35.350 ... ... 1
127 ... ... 0.125 0 0.125 267000 37.500 1.150 36.350 ... ... 0
221 ... ... 0.125 0 0.125 268000 38.475 1.150 37.325 ... ... 0
35 ... ... 0.100 0 0.100 269000 39.475 1.150 38.325 ... ... 0
781 ... ... 0.100 0 0.100 270000 40.475 1.150 39.325 ... ... 0
36 ... ... 0.100 0 0.100 271000 41.475 1.150 40.325 ... ... 0
303 ... ... 0.100 0 0.100 272000 42.475 1.150 41.325 ... ... 0
21 ... ... 0.100 -0.025 0.075 273000 43.450 1.150 42.300 ... ... 0
190 ... ... 0.075 0 0.075 274000 44.450 1.150 43.300 ... ... 0
34 ... ... 0.075 0 0.075 275000 45.450 1.150 44.300 ... ... 0
322 ... ... 0.075 0 0.075 276000 46.450 1.150 45.300 ... ... 0
29 ... ... 0.075 0 0.075 277000 47.450 1.150 46.300 ... ... 0
187 ... ... 0.075 0 0.075 278000 48.450 1.150 47.300 ... ... 0
25 ... ... 0.075 -0.025 0.050 279000 49.450 1.150 48.300 ... ... 0
158 ... ... 0.050 0 0.050 280000 50.450 1.150 49.300 ... ... 0
20 ... ... 0.050 0 0.050 281000 51.450 1.150 50.300 ... ... 0
107 ... ... 0.050 0 0.050 282000 52.450 1.150 51.300 ... ... 0
3 ... ... 0.050 0 0.050 283000 53.450 1.150 52.300 ... ... 0
203 ... ... 0.050 0 0.050 284000 54.450 1.150 53.300 ... ... 0
0 ... ... 0.050 0 0.050 285000 55.450 1.150 54.300 ... ... 0
82 ... ... 0.050 0 0.050 286000 56.450 1.150 55.300 ... ... 0
10 ... ... 0.050 -0.025 0.025 287000 57.450 1.150 56.300 ... ... 0
41 ... ... 0.050 -0.025 0.025 288000 58.450 1.150 57.300 ... ... 0
0 ... ... 0.050 -0.025 0.025 289000 59.450 1.150 58.300 ... ... 0
44 ... ... 0.050 -0.025 0.025 290000 60.450 1.150 59.300 ... ... 0
11 ... ... 0.025 0 0.025 291000 61.450 1.150 60.300 ... ... 0
615 ... ... 0.025 0 0.025 292000 62.450 1.150 61.300 ... ... 0
4 ... ... 0.025 0 0.025 293000 63.450 1.150 62.300 ... ... 0
0 ... ... 0.025 0 0.025 294000 64.450 1.150 63.300 ... ... 0
10 ... ... 0.025 0 0.025 295000 65.450 1.150 64.300 ... ... 0
43 ... ... 0.025 0 0.025 296000 66.450 1.150 65.300 ... ... 0
0 ... ... 0.025 0 0.025 297000 67.450 1.150 66.300 ... ... 0
6 ... ... 0.025 0 0.025 298000 68.450 1.150 67.300 ... ... 0
110 ... ... 0.025 0 0.025 299000 69.450 1.150 68.300 ... ... 0
311 ... ... 0.025 0 0.025 300000 70.450 1.150 69.300 ... ... 0
0 ... ... 0.025 0 0.025 301000 71.450 1.150 70.300 ... ... 0
14 ... ... 0.025 0 0.025 302000 72.450 1.150 71.300 ... ... 0
2 ... ... 0.025 0 0.025 303000 73.450 1.150 72.300 ... ... 0
10 ... ... 0.025 0 0.025 304000 74.450 1.150 73.300 ... ... 0
0 ... ... 0.025 0 0.025 305000 75.450 1.150 74.300 ... ... 0
10 ... ... 0.025 0 0.025 306000 76.450 1.150 75.300 ... ... 0
0 ... ... 0.025 0 0.025 307000 77.450 1.150 76.300 ... ... 0
6 ... ... 0.025 0 0.025 308000 78.450 1.150 77.300 ... ... 0
0 ... ... 0.025 0 0.025 309000 79.450 1.150 78.300 ... ... 0
0 ... ... 0.025 0 0.025 310000 80.450 1.150 79.300 ... ... 0
0 ... ... 0.025 0 0.025 311000 81.450 1.150 80.300 ... ... 0
140 ... ... 0.025 0 0.025 312000 82.450 1.150 81.300 ... ... 0
0 ... ... 0.025 0 0.025 314000 84.450 1.150 83.300 ... ... 0
0 ... ... 0.025 0 0.025 316000 86.450 1.150 85.300 ... ... 0
0 ... ... 0.025 0 0.025 318000 88.450 1.150 87.300 ... ... 0
10 ... ... 0.025 -0.012 0.013 320000 90.450 1.150 89.300 ... ... 0
269 ... ... 0.025 -0.012 0.013 322000 92.450 1.150 91.300 ... ... 0
0 ... ... 0.013 0 0.013 324000 94.450 1.150 93.300 ... ... 0
4 ... ... 0.013 0 0.013 326000 96.450 1.150 95.300 ... ... 0
81 ... ... 0.013 0 0.013 328000 98.450 1.150 97.300 ... ... 0
0 ... ... 0.013 0 0.013 330000 100.450 1.150 99.300 ... ... 0
0 ... ... 0.013 0 0.013 332000 102.450 1.150 101.300 ... ... 0
0 ... ... 0.013 0 0.013 334000 104.450 1.150 103.300 ... ... 0
65 ... ... 0.013 0 0.013 336000 106.450 1.150 105.300 ... ... 0
0 ... ... 0.013 0 0.013 338000 108.450 1.150 107.300 ... ... 0
84 ... ... 0.013 0 0.013 340000 110.450 1.150 109.300 ... ... 0
0 ... ... 0.013 0 0.013 342000 112.450 1.150 111.300 ... ... 0
62 ... ... 0.013 0 0.013 344000 114.450 1.150 113.300 ... ... 0
0 ... ... 0.013 0 0.013 346000 116.450 1.150 115.300 ... ... 0
0 ... ... 0.013 0 0.013 348000 118.450 1.150 117.300 ... ... 0
0 ... ... 0.013 0 0.013 350000 120.450 1.150 119.300 ... ... 0
0 ... ... 0.013 0 0.013 352000 122.450 1.150 121.300 ... ... 0
113 ... ... 0.013 0 0.013 354000 124.450 1.150 123.300 ... ... 0
0 ... ... 0.013 0 0.013 356000 126.450 1.150 125.300 ... ... 0
84 ... ... 0.013 0 0.013 358000 128.450 1.150 127.300 ... ... 0
0 ... ... 0.013 0 0.013 360000 130.450 1.150 129.300 ... ... 0
0 ... ... 0.013 0 0.013 362000 132.450 1.150 131.300 ... ... 0
0 ... ... 0.013 0 0.013 364000 134.450 1.150 133.300 ... ... 0
0 ... ... 0.013 0 0.013 366000 136.450 1.150 135.300 ... ... 0
0 ... ... 0.013 0 0.013 368000 138.450 1.150 137.300 ... ... 0
0 ... ... 0.013 0 0.013 370000 140.450 1.150 139.300 ... ... 0
0 ... ... 0.013 0 0.013 372000 142.450 1.150 141.300 ... ... 0
0 ... ... 0.013 0 0.013 374000 144.450 1.150 143.300 ... ... 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.