DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.575
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
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 ... ... 0
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 ... ... 0
0 ... ... 98.700 -1.150 97.550 132000 0.013 0 0.013 ... ... 0
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 ... ... 0
0 ... ... 92.700 -1.150 91.550 138000 0.013 0 0.013 ... ... 0
0 ... ... 90.700 -1.150 89.550 140000 0.013 0 0.013 ... ... 0
0 ... ... 88.700 -1.150 87.550 142000 0.013 0 0.013 ... ... 0
0 ... ... 86.700 -1.150 85.550 144000 0.013 0 0.013 ... ... 0
0 ... ... 84.700 -1.150 83.550 146000 0.025 0 0.025 ... ... 0
0 ... ... 82.700 -1.150 81.550 148000 0.025 0 0.025 ... ... 0
0 ... ... 80.700 -1.150 79.550 150000 0.025 0 0.025 ... ... 0
0 ... ... 78.700 -1.150 77.550 152000 0.025 0 0.025 ... ... 0
0 ... ... 76.700 -1.150 75.550 154000 0.025 0 0.025 ... ... 0
0 ... ... 74.700 -1.150 73.550 156000 0.025 0 0.025 ... ... 0
0 ... ... 73.700 -1.150 72.550 157000 0.025 0 0.025 ... ... 0
0 ... ... 72.700 -1.150 71.550 158000 0.025 0 0.025 ... ... 0
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 ... ... 0
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 ... ... 0
0 ... ... 67.700 -1.150 66.550 163000 0.050 0 0.050 ... ... 0
0 ... ... 66.700 -1.150 65.550 164000 0.075 0.025 0.050 ... ... 0
0 ... ... 65.700 -1.150 64.550 165000 0.075 0 0.075 ... ... 0
0 ... ... 64.700 -1.150 63.550 166000 0.075 0 0.075 ... ... 0
0 ... ... 63.700 -1.150 62.550 167000 0.075 0 0.075 ... ... 0
0 ... ... 62.700 -1.150 61.550 168000 0.100 0.025 0.075 ... ... 188
0 ... ... 61.700 -1.150 60.550 169000 0.100 0.025 0.075 ... ... 0
0 ... ... 60.700 -1.150 59.550 170000 0.100 0 0.100 ... ... 0
0 ... ... 59.700 -1.150 58.550 171000 0.100 0 0.100 ... ... 0
0 ... ... 58.700 -1.125 57.575 172000 0.125 0.025 0.100 ... ... 0
0 ... ... 57.700 -1.125 56.575 173000 0.125 0 0.125 ... ... 0
0 ... ... 56.725 -1.150 55.575 174000 0.125 0 0.125 0.100 0.100 2
0 ... ... 55.725 -1.150 54.575 175000 0.150 0.025 0.125 ... ... 0
0 ... ... 54.725 -1.125 53.600 176000 0.150 0.025 0.125 ... ... 0
0 ... ... 53.725 -1.125 52.600 177000 0.175 0.025 0.150 ... ... 0
0 ... ... 52.750 -1.125 51.625 178000 0.225 0.050 0.175 0.225 0.200 105
0 ... ... 51.750 -1.125 50.625 179000 0.200 0.025 0.175 ... ... 0
0 ... ... 50.750 -1.125 49.625 180000 0.200 0.025 0.175 ... ... 0
0 ... ... 49.775 -1.125 48.650 181000 0.225 0.050 0.175 ... ... 0
0 ... ... 48.775 -1.125 47.650 182000 0.225 0.025 0.200 ... ... 0
0 ... ... 47.800 -1.125 46.675 183000 0.250 0.050 0.200 ... ... 0
0 ... ... 46.800 -1.125 45.675 184000 0.250 0.025 0.225 ... ... 0
0 ... ... 45.825 -1.125 44.700 185000 0.250 0.025 0.225 0.250 0.250 2
0 ... ... 44.825 -1.125 43.700 186000 0.275 0.025 0.250 ... ... 0
0 ... ... 43.850 -1.125 42.725 187000 0.275 0.025 0.250 ... ... 0
0 ... ... 42.850 -1.125 41.725 188000 0.300 0.025 0.275 ... ... 188
0 ... ... 41.875 -1.125 40.750 189000 0.325 0.025 0.300 ... ... 0
0 ... ... 40.900 -1.125 39.775 190000 0.325 0.025 0.300 ... ... 1
0 ... ... 39.900 -1.125 38.775 191000 0.350 0.025 0.325 ... ... 0
0 ... ... 38.925 -1.125 37.800 192000 0.375 0.025 0.350 ... ... 0
0 ... ... 37.950 -1.125 36.825 193000 0.375 0.025 0.350 0.350 0.350 100
0 ... ... 36.975 -1.125 35.850 194000 0.500 0.100 0.400 0.500 0.500 38
0 ... ... 35.975 -1.100 34.875 195000 0.425 0.025 0.400 ... ... 0
0 ... ... 35 -1.100 33.900 196000 0.575 0.125 0.450 0.575 0.575 20
0 ... ... 34.025 -1.100 32.925 197000 0.500 0.050 0.450 ... ... 0
0 ... ... 33.050 -1.075 31.975 198000 0.600 0.075 0.525 0.600 0.600 2
0 ... ... 32.100 -1.100 31 199000 0.650 0.100 0.550 0.650 0.650 4
0 ... ... 31.125 -1.075 30.050 200000 0.600 0.075 0.525 0.500 0.500 124
0 ... ... 30.150 -1.075 29.075 201000 0.625 0.075 0.550 ... ... 2
0 ... ... 29.200 -1.075 28.125 202000 0.675 0.075 0.600 0.600 0.600 6
0 ... ... 28.225 -1.050 27.175 203000 0.850 0.125 0.725 0.850 0.850 9
0 ... ... 27.275 -1.050 26.225 204000 0.925 0.150 0.775 1 0.925 16
0 ... ... 26.325 -1.050 25.275 205000 0.975 0.150 0.825 1.075 0.975 32
0 ... ... 25.375 -1.025 24.350 206000 1.125 0.250 0.875 1.125 1.125 19
0 ... ... 24.425 -1.025 23.400 207000 0.950 0.125 0.825 0.750 0.750 2
0 ... ... 23.500 -1.025 22.475 208000 1.325 0.300 1.025 1.325 1.050 16
0 ... ... 22.575 -1 21.575 209000 1.100 0.150 0.950 ... ... 0
0 ... ... 21.650 -1 20.650 210000 1.525 0.350 1.175 1.525 1.400 32
0 ... ... 20.750 -1 19.750 211000 1.450 0.175 1.275 1.650 1.450 22
0 ... ... 19.850 -0.975 18.875 212000 1.825 0.450 1.375 1.825 1.600 141
0 ... ... 18.950 -0.975 17.975 213000 1.500 0.175 1.325 ... ... 0
21 18.250 18.250 18.050 -0.925 17.125 214000 1.975 0.350 1.625 1.975 1.925 8
0 ... ... 17.200 -0.925 16.275 215000 2.225 0.450 1.775 2.300 2.075 743
1 14.400 14.400 15.425 -1.025 14.400 216000 2.425 0.475 1.950 2.425 2.425 2
6 13.100 13.100 14.625 -1.525 13.100 217000 2.375 0.250 2.125 2.675 2.375 16
6 12.325 12.325 13.800 -1.475 12.325 218000 2.575 0.275 2.300 2.825 2.575 38
0 ... ... 13.850 -0.825 13.025 219000 2.775 0.250 2.525 3.225 2.775 28
1 10.925 10.925 12.250 -1.325 10.925 220000 3.125 0.375 2.750 3.400 3.025 206
3 10.075 10.075 11.500 -1.425 10.075 221000 3.400 0.400 3 3.400 3.400 12
8 9.875 9.325 10.775 -1.450 9.325 222000 3.600 0.350 3.250 4.025 3.600 28
7 9.425 8.825 10.075 -0.650 9.425 223000 3.875 0.325 3.550 4.550 3.525 188
4 8.275 8.250 9.375 -1.100 8.275 224000 4.525 0.675 3.850 4.675 4.175 110
8 8.125 7.775 8.700 -0.750 7.950 225000 4.650 0.475 4.175 5 4.300 314
271 8 6.825 8.075 -1.250 6.825 226000 4.975 0.450 4.525 5.650 4.975 178
110 6.850 6.250 7.450 -0.600 6.850 227000 5.625 0.725 4.900 6.100 5.050 43
13 6.275 5.875 6.850 -0.575 6.275 228000 5.825 0.525 5.300 6.250 5.625 249
5 5.200 5.200 6.250 -1.050 5.200 229000 6.150 0.425 5.725 6.350 6.150 9
450 5.550 4.875 5.725 -0.500 5.225 230000 6.775 0.625 6.150 6.775 6.650 252
4 4.675 4.300 5.200 -0.525 4.675 231000 7.750 1.125 6.625 7.750 7.600 111
766 4.625 3.875 4.700 -0.600 4.100 232000 7 -0.150 7.150 7 7 2
32 3.875 3.600 4.250 -0.375 3.875 233000 7.675 0.750 6.925 ... ... 0
8 3.475 3.250 3.825 -0.350 3.475 234000 9.575 1.325 8.250 9.700 9.575 2
298 3.450 2.825 3.425 -0.275 3.150 235000 8.850 0.825 8.025 ... ... 0
118 3.050 2.450 3.050 -0.600 2.450 236000 9.475 0.825 8.650 ... ... 0
28 2.400 2.200 2.725 -0.500 2.225 237000 10.150 0.875 9.275 ... ... 0
21 2.175 2.025 2.425 -0.400 2.025 238000 12.375 1.525 10.850 12.375 12.100 10
5 1.825 1.825 2.150 -0.325 1.825 239000 11.575 0.925 10.650 ... ... 0
866 1.825 1.500 1.925 -0.150 1.775 240000 12.325 0.950 11.375 ... ... 4
15 1.425 1.400 1.700 -0.300 1.400 241000 13.100 0.975 12.125 ... ... 0
21 1.325 1.275 1.500 -0.175 1.325 242000 13.900 1 12.900 12.400 12.400 1
1 ... ... 1.450 -0.125 1.325 243000 14.725 1.025 13.700 ... ... 0
19 1.050 1 1.175 -0.175 1 244000 15.575 1.050 14.525 ... ... 0
1 ... ... 1.125 -0.100 1.025 245000 16.425 1.050 15.375 ... ... 0
360 0.775 0.775 0.925 -0.150 0.775 246000 17.300 1.075 16.225 ... ... 0
16 0.775 0.775 0.875 -0.075 0.800 247000 18.200 1.100 17.100 ... ... 0
1 ... ... 0.775 -0.050 0.725 248000 19.100 1.100 18 ... ... 0
0 ... ... 0.675 -0.050 0.625 249000 20.025 1.100 18.925 ... ... 0
6 0.525 0.525 0.575 -0.050 0.525 250000 20.950 1.125 19.825 ... ... 0
0 ... ... 0.550 -0.050 0.500 251000 21.875 1.100 20.775 ... ... 0
258 0.425 0.400 0.450 -0.050 0.400 252000 22.825 1.125 21.700 ... ... 0
0 ... ... 0.425 -0.025 0.400 253000 23.775 1.125 22.650 ... ... 0
205 0.350 0.325 0.375 -0.025 0.350 254000 24.725 1.125 23.600 ... ... 0
0 ... ... 0.350 -0.025 0.325 255000 25.700 1.125 24.575 ... ... 0
0 ... ... 0.325 -0.025 0.300 256000 26.675 1.150 25.525 ... ... 0
1 ... ... 0.275 0 0.275 257000 27.650 1.150 26.500 ... ... 0
2 ... ... 0.250 0 0.250 258000 28.625 1.150 27.475 ... ... 0
2 ... ... 0.225 0 0.225 259000 29.600 1.150 28.450 ... ... 0
0 ... ... 0.225 -0.025 0.200 260000 30.575 1.150 29.425 ... ... 0
2 ... ... 0.200 0 0.200 261000 31.550 1.125 30.425 ... ... 0
0 ... ... 0.175 0 0.175 262000 32.550 1.150 31.400 ... ... 0
0 ... ... 0.175 0 0.175 263000 33.525 1.150 32.375 ... ... 0
0 ... ... 0.150 0 0.150 264000 34.525 1.150 33.375 ... ... 0
0 ... ... 0.150 0 0.150 265000 35.500 1.150 34.350 ... ... 0
0 ... ... 0.125 0 0.125 266000 36.500 1.150 35.350 ... ... 0
0 ... ... 0.125 0 0.125 267000 37.500 1.150 36.350 ... ... 0
2 0.100 0.100 0.125 -0.025 0.100 268000 38.475 1.150 37.325 ... ... 0
0 ... ... 0.100 0 0.100 269000 39.475 1.150 38.325 ... ... 0
0 ... ... 0.100 0 0.100 270000 40.475 1.150 39.325 ... ... 0
0 ... ... 0.100 0 0.100 271000 41.475 1.150 40.325 ... ... 0
0 ... ... 0.100 0 0.100 272000 42.475 1.150 41.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 273000 43.450 1.150 42.300 ... ... 0
0 ... ... 0.075 0 0.075 274000 44.450 1.150 43.300 ... ... 0
0 ... ... 0.075 0 0.075 275000 45.450 1.150 44.300 ... ... 0
0 ... ... 0.075 0 0.075 276000 46.450 1.150 45.300 ... ... 0
0 ... ... 0.075 0 0.075 277000 47.450 1.150 46.300 ... ... 0
0 ... ... 0.075 0 0.075 278000 48.450 1.150 47.300 ... ... 0
0 ... ... 0.075 -0.025 0.050 279000 49.450 1.150 48.300 ... ... 0
0 ... ... 0.050 0 0.050 280000 50.450 1.150 49.300 ... ... 0
0 ... ... 0.050 0 0.050 281000 51.450 1.150 50.300 ... ... 0
0 ... ... 0.050 0 0.050 282000 52.450 1.150 51.300 ... ... 0
0 ... ... 0.050 0 0.050 283000 53.450 1.150 52.300 ... ... 0
0 ... ... 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
0 ... ... 0.050 0 0.050 286000 56.450 1.150 55.300 ... ... 0
0 ... ... 0.050 -0.025 0.025 287000 57.450 1.150 56.300 ... ... 0
0 ... ... 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
0 ... ... 0.050 -0.025 0.025 290000 60.450 1.150 59.300 ... ... 0
0 ... ... 0.025 0 0.025 291000 61.450 1.150 60.300 ... ... 0
0 ... ... 0.025 0 0.025 292000 62.450 1.150 61.300 ... ... 0
0 ... ... 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
0 ... ... 0.025 0 0.025 295000 65.450 1.150 64.300 ... ... 0
0 ... ... 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
0 ... ... 0.025 0 0.025 298000 68.450 1.150 67.300 ... ... 0
0 ... ... 0.025 0 0.025 299000 69.450 1.150 68.300 ... ... 0
0 ... ... 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
0 ... ... 0.025 0 0.025 302000 72.450 1.150 71.300 ... ... 0
0 ... ... 0.025 0 0.025 303000 73.450 1.150 72.300 ... ... 0
0 ... ... 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
0 ... ... 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
0 ... ... 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
0 ... ... 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
0 ... ... 0.025 -0.012 0.013 320000 90.450 1.150 89.300 ... ... 0
0 ... ... 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
0 ... ... 0.013 0 0.013 326000 96.450 1.150 95.300 ... ... 0
0 ... ... 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
0 ... ... 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
0 ... ... 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
0 ... ... 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
0 ... ... 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
0 ... ... 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.