DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.525
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 ... ... 148.625 -2.100 146.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 146.625 -2.100 144.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 144.625 -2.100 142.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 142.625 -2.100 140.525 94000 0.013 0 0.013 ... ... 0
0 ... ... 140.625 -2.100 138.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 138.625 -2.100 136.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 136.625 -2.100 134.525 100000 0.013 0 0.013 ... ... 0
0 ... ... 134.625 -2.100 132.525 102000 0.013 0 0.013 ... ... 0
0 ... ... 132.625 -2.100 130.525 104000 0.013 0 0.013 ... ... 0
0 ... ... 130.625 -2.100 128.525 106000 0.013 0 0.013 ... ... 0
0 ... ... 128.625 -2.100 126.525 108000 0.013 0 0.013 ... ... 350
0 ... ... 126.625 -2.100 124.525 110000 0.013 0 0.013 ... ... 0
0 ... ... 124.625 -2.100 122.525 112000 0.013 0 0.013 ... ... 0
0 ... ... 122.625 -2.100 120.525 114000 0.013 0 0.013 ... ... 0
0 ... ... 120.625 -2.100 118.525 116000 0.013 0 0.013 ... ... 0
0 ... ... 118.625 -2.100 116.525 118000 0.013 0 0.013 ... ... 0
0 ... ... 116.625 -2.100 114.525 120000 0.013 0 0.013 ... ... 0
0 ... ... 114.625 -2.100 112.525 122000 0.013 0 0.013 ... ... 0
0 ... ... 112.625 -2.100 110.525 124000 0.013 0 0.013 ... ... 0
0 ... ... 110.625 -2.100 108.525 126000 0.013 0 0.013 ... ... 0
0 ... ... 108.625 -2.100 106.525 128000 0.013 0 0.013 ... ... 0
0 ... ... 106.625 -2.100 104.525 130000 0.013 0 0.013 ... ... 4
0 ... ... 104.625 -2.100 102.525 132000 0.013 0 0.013 ... ... 8
0 ... ... 102.625 -2.100 100.525 134000 0.013 0 0.013 ... ... 0
0 ... ... 100.625 -2.100 98.525 136000 0.013 0 0.013 ... ... 20
0 ... ... 98.625 -2.100 96.525 138000 0.013 0 0.013 ... ... 28
0 ... ... 96.625 -2.100 94.525 140000 0.013 0 0.013 ... ... 338
0 ... ... 94.625 -2.100 92.525 142000 0.013 0 0.013 ... ... 21
0 ... ... 92.625 -2.100 90.525 144000 0.013 0 0.013 ... ... 30
0 ... ... 90.625 -2.100 88.525 146000 0.013 0 0.013 ... ... 2
0 ... ... 88.625 -2.100 86.525 148000 0.013 0 0.013 ... ... 31
0 ... ... 86.625 -2.100 84.525 150000 0.013 0 0.013 ... ... 85
0 ... ... 84.625 -2.100 82.525 152000 0.013 0 0.013 ... ... 13
0 ... ... 82.625 -2.100 80.525 154000 0.013 0 0.013 ... ... 19
0 ... ... 80.625 -2.100 78.525 156000 0.013 0 0.013 ... ... 134
0 ... ... 79.625 -2.100 77.525 157000 0.013 0 0.013 ... ... 7
0 ... ... 78.625 -2.100 76.525 158000 0.013 0 0.013 ... ... 234
0 ... ... 77.625 -2.100 75.525 159000 0.013 0 0.013 ... ... 0
0 ... ... 76.625 -2.100 74.525 160000 0.013 0 0.013 ... ... 101
0 ... ... 75.625 -2.100 73.525 161000 0.013 0 0.013 ... ... 0
0 ... ... 74.625 -2.100 72.525 162000 0.013 0 0.013 ... ... 125
0 ... ... 73.625 -2.100 71.525 163000 0.013 0 0.013 ... ... 3
0 ... ... 72.625 -2.100 70.525 164000 0.013 0 0.013 ... ... 358
0 ... ... 71.625 -2.100 69.525 165000 0.013 0 0.013 ... ... 15
0 ... ... 70.625 -2.100 68.525 166000 0.025 0.012 0.013 ... ... 17
0 ... ... 69.625 -2.100 67.525 167000 0.025 0 0.025 ... ... 9
0 ... ... 68.625 -2.100 66.525 168000 0.025 0 0.025 ... ... 383
0 ... ... 67.625 -2.100 65.525 169000 0.025 0 0.025 ... ... 42
0 ... ... 66.625 -2.100 64.525 170000 0.025 0 0.025 ... ... 824
0 ... ... 65.625 -2.100 63.525 171000 0.025 0 0.025 ... ... 108
0 ... ... 64.625 -2.100 62.525 172000 0.025 0 0.025 ... ... 188
0 ... ... 63.625 -2.100 61.525 173000 0.025 0 0.025 ... ... 123
0 ... ... 62.625 -2.100 60.525 174000 0.025 0 0.025 ... ... 374
0 ... ... 61.625 -2.100 59.525 175000 0.025 0 0.025 ... ... 132
0 ... ... 60.625 -2.100 58.525 176000 0.025 0 0.025 ... ... 329
0 ... ... 59.625 -2.100 57.525 177000 0.025 0 0.025 ... ... 19
0 ... ... 58.625 -2.100 56.525 178000 0.025 0 0.025 ... ... 174
0 ... ... 57.625 -2.100 55.525 179000 0.025 0 0.025 ... ... 108
0 ... ... 56.625 -2.100 54.525 180000 0.025 0 0.025 ... ... 2846
6 ... ... 55.625 -2.100 53.525 181000 0.050 0.025 0.025 ... ... 77
2 ... ... 54.625 -2.100 52.525 182000 0.050 0.025 0.025 ... ... 145
0 ... ... 53.625 -2.100 51.525 183000 0.050 0 0.050 ... ... 79
8 ... ... 52.625 -2.100 50.525 184000 0.050 0 0.050 ... ... 391
6 ... ... 51.625 -2.100 49.525 185000 0.050 0 0.050 ... ... 301
5 ... ... 50.625 -2.100 48.525 186000 0.050 0 0.050 ... ... 412
2 ... ... 49.625 -2.100 47.525 187000 0.050 0 0.050 ... ... 47
0 ... ... 48.625 -2.075 46.550 188000 0.075 0.025 0.050 ... ... 886
0 ... ... 47.625 -2.075 45.550 189000 0.075 0.025 0.050 ... ... 336
17 ... ... 46.625 -2.075 44.550 190000 0.075 0.025 0.050 ... ... 2423
2 ... ... 45.625 -2.075 43.550 191000 0.075 0 0.075 ... ... 399
1 ... ... 44.650 -2.100 42.550 192000 0.100 0.025 0.075 ... ... 425
5 ... ... 43.650 -2.100 41.550 193000 0.100 0.025 0.075 0.075 0.075 171
6 ... ... 42.650 -2.075 40.575 194000 0.100 0.025 0.075 ... ... 793
2 ... ... 41.650 -2.075 39.575 195000 0.100 0.025 0.075 ... ... 459
22 ... ... 40.650 -2.075 38.575 196000 0.125 0.050 0.075 0.100 0.100 1888
1 ... ... 39.650 -2.075 37.575 197000 0.125 0.025 0.100 ... ... 171
14 ... ... 38.650 -2.050 36.600 198000 0.125 0.025 0.100 0.100 0.100 1043
0 ... ... 37.675 -2.075 35.600 199000 0.125 0.025 0.100 0.100 0.100 419
303 ... ... 36.675 -2.075 34.600 200000 0.150 0.050 0.100 0.125 0.125 3631
0 ... ... 35.675 -2.050 33.625 201000 0.150 0.050 0.100 ... ... 415
94 ... ... 34.675 -2.050 32.625 202000 0.150 0.025 0.125 ... ... 958
0 ... ... 33.700 -2.075 31.625 203000 0.175 0.050 0.125 ... ... 474
426 ... ... 32.700 -2.050 30.650 204000 0.175 0.050 0.125 0.150 0.150 1559
184 ... ... 31.700 -2.050 29.650 205000 0.175 0.050 0.125 0.175 0.175 876
483 ... ... 30.725 -2.050 28.675 206000 0.200 0.050 0.150 0.200 0.175 1933
60 ... ... 29.725 -2.050 27.675 207000 0.200 0.050 0.150 0.175 0.175 454
425 ... ... 28.725 -2.025 26.700 208000 0.225 0.075 0.150 0.225 0.225 2191
88 ... ... 27.750 -2.025 25.725 209000 0.225 0.050 0.175 ... ... 137
646 ... ... 26.750 -2.025 24.725 210000 0.250 0.075 0.175 0.250 0.225 3336
46 ... ... 25.775 -2.025 23.750 211000 0.275 0.075 0.200 ... ... 831
533 ... ... 24.775 -2 22.775 212000 0.300 0.100 0.200 ... ... 818
94 ... ... 23.800 -2 21.800 213000 0.325 0.100 0.225 ... ... 276
420 ... ... 22.825 -2 20.825 214000 0.350 0.100 0.250 0.275 0.275 1910
204 ... ... 21.850 -1.975 19.875 215000 0.375 0.100 0.275 0.325 0.325 1877
406 ... ... 20.875 -1.975 18.900 216000 0.425 0.125 0.300 0.425 0.375 5033
220 18.800 18.800 19.900 -1.950 17.950 217000 0.475 0.150 0.325 ... ... 909
664 17.750 17.400 18.950 -1.925 17.025 218000 0.525 0.175 0.350 0.525 0.475 1530
610 ... ... 18 -1.925 16.075 219000 0.600 0.200 0.400 ... ... 766
1963 ... ... 17.050 -1.900 15.150 220000 0.650 0.200 0.450 0.700 0.550 4266
190 ... ... 16.100 -1.875 14.225 221000 0.750 0.250 0.500 ... ... 779
1623 ... ... 15.175 -1.850 13.325 222000 0.850 0.275 0.575 0.800 0.725 1614
245 ... ... 14.250 -1.800 12.450 223000 0.950 0.300 0.650 0.950 0.825 1238
1029 ... ... 13.325 -1.750 11.575 224000 1.075 0.325 0.750 1.125 0.850 6286
633 10.975 10.975 12.450 -1.725 10.725 225000 1.225 0.375 0.850 1.200 0.975 2032
1133 10.200 10.200 11.575 -1.700 9.875 226000 1.375 0.400 0.975 1.350 1.175 1445
363 9.625 9.125 10.700 -1.625 9.075 227000 1.575 0.475 1.100 1.500 1.500 1208
1347 8 8 9.875 -1.575 8.300 228000 1.775 0.500 1.275 1.875 1.425 2483
394 ... ... 9.050 -1.525 7.525 229000 2.025 0.575 1.450 2 1.475 1219
5046 7.525 6.750 8.250 -1.450 6.800 230000 2.300 0.650 1.650 2.525 1.750 6561
547 ... ... 7.500 -1.375 6.125 231000 2.600 0.700 1.900 2.500 2.350 1056
1819 5.775 5.325 6.775 -1.300 5.475 232000 2.950 0.800 2.150 3.125 2.500 1427
451 5.300 4.850 6.075 -1.225 4.850 233000 3.325 0.875 2.450 3.200 2.975 753
2299 4.600 4 5.425 -1.150 4.275 234000 3.750 0.950 2.800 4 2.800 4036
1806 4.075 3.450 4.800 -1.050 3.750 235000 4.225 1.050 3.175 4.225 3.650 629
2407 3.900 3.075 4.225 -0.975 3.250 236000 4.725 1.125 3.600 4.475 3.825 2091
632 2.950 2.550 3.700 -0.900 2.800 237000 5.275 1.225 4.050 5.400 5.400 202
1621 2.750 2.225 3.200 -0.800 2.400 238000 5.875 1.300 4.575 6.100 5.200 1057
530 2.225 1.975 2.750 -0.700 2.050 239000 6.500 1.375 5.125 6.350 5.725 90
3587 2.200 1.600 2.350 -0.625 1.725 240000 7.175 1.450 5.725 7.350 7 2196
452 1.625 1.350 2 -0.550 1.450 241000 7.900 1.525 6.375 ... ... 141
1535 1.275 1.125 1.700 -0.475 1.225 242000 8.675 1.625 7.050 8.975 8.975 1011
469 1.200 1 1.425 -0.400 1.025 243000 9.475 1.700 7.775 8.800 8.550 115
1921 0.900 0.850 1.200 -0.350 0.850 244000 10.325 1.775 8.550 9.050 8.850 250
874 0.750 0.700 1 -0.275 0.725 245000 11.175 1.825 9.350 ... ... 369
940 ... ... 0.825 -0.225 0.600 246000 12.050 1.875 10.175 ... ... 541
299 0.475 0.475 0.700 -0.175 0.525 247000 12.975 1.925 11.050 ... ... 28
1464 0.450 0.450 0.575 -0.150 0.425 248000 13.875 1.950 11.925 ... ... 913
203 ... ... 0.500 -0.125 0.375 249000 14.825 1.975 12.850 ... ... 39
2323 0.350 0.325 0.425 -0.100 0.325 250000 15.750 1.975 13.775 ... ... 293
85 0.250 0.250 0.350 -0.075 0.275 251000 16.725 2.025 14.700 ... ... 6
485 0.225 0.225 0.300 -0.075 0.225 252000 17.675 2.025 15.650 ... ... 109
78 0.200 0.200 0.275 -0.075 0.200 253000 18.650 2.050 16.600 ... ... 22
743 0.175 0.175 0.225 -0.050 0.175 254000 19.625 2.050 17.575 ... ... 8
703 0.150 0.150 0.200 -0.050 0.150 255000 20.600 2.075 18.525 ... ... 63
952 0.150 0.150 0.175 -0.050 0.125 256000 21.575 2.075 19.500 ... ... 12
196 ... ... 0.150 -0.025 0.125 257000 22.550 2.050 20.500 ... ... 11
1215 0.100 0.100 0.125 -0.025 0.100 258000 23.525 2.050 21.475 ... ... 42
191 ... ... 0.125 -0.025 0.100 259000 24.525 2.075 22.450 ... ... 0
3133 0.100 0.100 0.100 -0.025 0.075 260000 25.525 2.075 23.450 ... ... 11
73 ... ... 0.100 -0.025 0.075 261000 26.500 2.075 24.425 ... ... 0
404 ... ... 0.075 -0.025 0.050 262000 27.500 2.075 25.425 ... ... 23
54 ... ... 0.075 -0.025 0.050 263000 28.500 2.100 26.400 ... ... 0
695 ... ... 0.075 -0.025 0.050 264000 29.500 2.100 27.400 ... ... 69
164 ... ... 0.050 0 0.050 265000 30.475 2.075 28.400 ... ... 1
445 ... ... 0.050 0 0.050 266000 31.475 2.075 29.400 ... ... 1
127 ... ... 0.050 0 0.050 267000 32.475 2.075 30.400 ... ... 0
222 ... ... 0.050 -0.025 0.025 268000 33.475 2.100 31.375 ... ... 0
50 ... ... 0.050 -0.025 0.025 269000 34.475 2.100 32.375 ... ... 0
749 ... ... 0.050 -0.025 0.025 270000 35.475 2.100 33.375 ... ... 0
36 ... ... 0.050 -0.025 0.025 271000 36.475 2.100 34.375 ... ... 0
304 ... ... 0.050 -0.025 0.025 272000 37.475 2.100 35.375 37.025 37.025 0
21 ... ... 0.050 -0.025 0.025 273000 38.475 2.100 36.375 ... ... 0
190 ... ... 0.025 0 0.025 274000 39.475 2.100 37.375 ... ... 0
34 ... ... 0.025 0 0.025 275000 40.475 2.100 38.375 ... ... 0
322 ... ... 0.025 0 0.025 276000 41.475 2.100 39.375 ... ... 0
29 ... ... 0.025 0 0.025 277000 42.475 2.100 40.375 ... ... 0
187 ... ... 0.025 0 0.025 278000 43.475 2.100 41.375 ... ... 0
25 ... ... 0.025 0 0.025 279000 44.475 2.100 42.375 ... ... 0
157 ... ... 0.025 0 0.025 280000 45.475 2.100 43.375 ... ... 0
20 ... ... 0.025 0 0.025 281000 46.475 2.100 44.375 ... ... 0
107 ... ... 0.025 -0.012 0.013 282000 47.475 2.100 45.375 ... ... 0
3 ... ... 0.025 -0.012 0.013 283000 48.475 2.100 46.375 ... ... 0
202 ... ... 0.025 -0.012 0.013 284000 49.475 2.100 47.375 ... ... 0
0 ... ... 0.025 -0.012 0.013 285000 50.475 2.100 48.375 ... ... 0
82 ... ... 0.013 0 0.013 286000 51.475 2.100 49.375 ... ... 0
10 ... ... 0.013 0 0.013 287000 52.475 2.100 50.375 ... ... 0
41 ... ... 0.013 0 0.013 288000 53.475 2.100 51.375 ... ... 0
0 ... ... 0.013 0 0.013 289000 54.475 2.100 52.375 ... ... 0
44 ... ... 0.013 0 0.013 290000 55.475 2.100 53.375 ... ... 0
11 ... ... 0.013 0 0.013 291000 56.475 2.100 54.375 ... ... 0
615 ... ... 0.013 0 0.013 292000 57.475 2.100 55.375 ... ... 0
4 ... ... 0.013 0 0.013 293000 58.475 2.100 56.375 ... ... 0
0 ... ... 0.013 0 0.013 294000 59.475 2.100 57.375 ... ... 0
10 ... ... 0.013 0 0.013 295000 60.475 2.100 58.375 ... ... 0
43 ... ... 0.013 0 0.013 296000 61.475 2.100 59.375 ... ... 0
0 ... ... 0.013 0 0.013 297000 62.475 2.100 60.375 ... ... 0
6 ... ... 0.013 0 0.013 298000 63.475 2.100 61.375 ... ... 0
110 ... ... 0.013 0 0.013 299000 64.475 2.100 62.375 ... ... 0
311 ... ... 0.013 0 0.013 300000 65.475 2.100 63.375 ... ... 0
0 ... ... 0.013 0 0.013 301000 66.475 2.100 64.375 ... ... 0
14 ... ... 0.013 0 0.013 302000 67.475 2.100 65.375 ... ... 0
2 ... ... 0.013 0 0.013 303000 68.475 2.100 66.375 ... ... 0
10 ... ... 0.013 0 0.013 304000 69.475 2.100 67.375 ... ... 0
0 ... ... 0.013 0 0.013 305000 70.475 2.100 68.375 ... ... 0
10 ... ... 0.013 0 0.013 306000 71.475 2.100 69.375 ... ... 0
0 ... ... 0.013 0 0.013 307000 72.475 2.100 70.375 ... ... 0
6 ... ... 0.013 0 0.013 308000 73.475 2.100 71.375 ... ... 0
0 ... ... 0.013 0 0.013 309000 74.475 2.100 72.375 ... ... 0
0 ... ... 0.013 0 0.013 310000 75.475 2.100 73.375 ... ... 0
0 ... ... 0.013 0 0.013 311000 76.475 2.100 74.375 ... ... 0
140 ... ... 0.013 0 0.013 312000 77.475 2.100 75.375 ... ... 0
0 ... ... 0.013 0 0.013 314000 79.475 2.100 77.375 ... ... 0
0 ... ... 0.013 0 0.013 316000 81.475 2.100 79.375 ... ... 0
0 ... ... 0.013 0 0.013 318000 83.475 2.100 81.375 ... ... 0
10 ... ... 0.013 0 0.013 320000 85.475 2.100 83.375 ... ... 0
269 ... ... 0.013 0 0.013 322000 87.475 2.100 85.375 ... ... 0
0 ... ... 0.013 0 0.013 324000 89.475 2.100 87.375 ... ... 0
4 ... ... 0.013 0 0.013 326000 91.475 2.100 89.375 ... ... 0
81 ... ... 0.013 0 0.013 328000 93.475 2.100 91.375 ... ... 0
0 ... ... 0.013 0 0.013 330000 95.475 2.100 93.375 ... ... 0
0 ... ... 0.013 0 0.013 332000 97.475 2.100 95.375 ... ... 0
0 ... ... 0.013 0 0.013 334000 99.475 2.100 97.375 ... ... 0
65 ... ... 0.013 0 0.013 336000 101.475 2.100 99.375 ... ... 0
0 ... ... 0.013 0 0.013 338000 103.475 2.100 101.375 ... ... 0
84 ... ... 0.013 0 0.013 340000 105.475 2.100 103.375 ... ... 0
0 ... ... 0.013 0 0.013 342000 107.475 2.100 105.375 ... ... 0
62 ... ... 0.013 0 0.013 344000 109.475 2.100 107.375 ... ... 0
0 ... ... 0.013 0 0.013 346000 111.475 2.100 109.375 ... ... 0
0 ... ... 0.013 0 0.013 348000 113.475 2.100 111.375 ... ... 0
0 ... ... 0.013 0 0.013 350000 115.475 2.100 113.375 ... ... 0
0 ... ... 0.013 0 0.013 352000 117.475 2.100 115.375 ... ... 0
113 ... ... 0.013 0 0.013 354000 119.475 2.100 117.375 ... ... 0
0 ... ... 0.013 0 0.013 356000 121.475 2.100 119.375 ... ... 0
84 ... ... 0.013 0 0.013 358000 123.475 2.100 121.375 ... ... 0
0 ... ... 0.013 0 0.013 360000 125.475 2.100 123.375 ... ... 0
0 ... ... 0.013 0 0.013 362000 127.475 2.100 125.375 ... ... 0
0 ... ... 0.013 0 0.013 364000 129.475 2.100 127.375 ... ... 0
0 ... ... 0.013 0 0.013 366000 131.475 2.100 129.375 ... ... 0
0 ... ... 0.013 0 0.013 368000 133.475 2.100 131.375 ... ... 0
0 ... ... 0.013 0 0.013 370000 135.475 2.100 133.375 ... ... 0
0 ... ... 0.013 0 0.013 372000 137.475 2.100 135.375 ... ... 0
0 ... ... 0.013 0 0.013 374000 139.475 2.100 137.375 ... ... 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.