DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.575
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 ... ... 146.525 0.750 147.275 88000 0.013 0 0.013 ... ... 0
0 ... ... 144.525 0.750 145.275 90000 0.013 0 0.013 ... ... 0
0 ... ... 142.525 0.750 143.275 92000 0.013 0 0.013 ... ... 0
0 ... ... 140.525 0.750 141.275 94000 0.013 0 0.013 ... ... 0
0 ... ... 138.525 0.750 139.275 96000 0.013 0 0.013 ... ... 0
0 ... ... 136.525 0.750 137.275 98000 0.013 0 0.013 ... ... 0
0 ... ... 134.525 0.750 135.275 100000 0.013 0 0.013 ... ... 0
0 ... ... 132.525 0.750 133.275 102000 0.013 0 0.013 ... ... 0
0 ... ... 130.525 0.750 131.275 104000 0.013 0 0.013 ... ... 0
0 ... ... 128.525 0.750 129.275 106000 0.013 0 0.013 ... ... 0
0 ... ... 126.525 0.750 127.275 108000 0.013 0 0.013 ... ... 350
0 ... ... 124.525 0.750 125.275 110000 0.013 0 0.013 ... ... 0
0 ... ... 122.525 0.750 123.275 112000 0.013 0 0.013 ... ... 0
0 ... ... 120.525 0.750 121.275 114000 0.013 0 0.013 ... ... 0
0 ... ... 118.525 0.750 119.275 116000 0.013 0 0.013 ... ... 0
0 ... ... 116.525 0.750 117.275 118000 0.013 0 0.013 ... ... 0
0 ... ... 114.525 0.750 115.275 120000 0.013 0 0.013 ... ... 0
0 ... ... 112.525 0.750 113.275 122000 0.013 0 0.013 ... ... 0
0 ... ... 110.525 0.750 111.275 124000 0.013 0 0.013 ... ... 0
0 ... ... 108.525 0.750 109.275 126000 0.013 0 0.013 ... ... 0
0 ... ... 106.525 0.750 107.275 128000 0.013 0 0.013 ... ... 0
0 ... ... 104.525 0.750 105.275 130000 0.013 0 0.013 ... ... 4
0 ... ... 102.525 0.750 103.275 132000 0.013 0 0.013 ... ... 8
0 ... ... 100.525 0.750 101.275 134000 0.013 0 0.013 ... ... 0
0 ... ... 98.525 0.750 99.275 136000 0.013 0 0.013 ... ... 20
0 ... ... 96.525 0.750 97.275 138000 0.013 0 0.013 ... ... 28
0 ... ... 94.525 0.750 95.275 140000 0.013 0 0.013 ... ... 338
0 ... ... 92.525 0.750 93.275 142000 0.013 0 0.013 ... ... 21
0 ... ... 90.525 0.750 91.275 144000 0.013 0 0.013 ... ... 30
0 ... ... 88.525 0.750 89.275 146000 0.013 0 0.013 ... ... 2
0 ... ... 86.525 0.750 87.275 148000 0.013 0 0.013 ... ... 31
0 ... ... 84.525 0.750 85.275 150000 0.013 0 0.013 ... ... 85
0 ... ... 82.525 0.750 83.275 152000 0.013 0 0.013 ... ... 13
0 ... ... 80.525 0.750 81.275 154000 0.013 0 0.013 ... ... 19
0 ... ... 78.525 0.750 79.275 156000 0.013 0 0.013 ... ... 134
0 ... ... 77.525 0.750 78.275 157000 0.013 0 0.013 ... ... 7
0 ... ... 76.525 0.750 77.275 158000 0.013 0 0.013 ... ... 234
0 ... ... 75.525 0.750 76.275 159000 0.013 0 0.013 ... ... 0
0 ... ... 74.525 0.750 75.275 160000 0.013 0 0.013 ... ... 101
0 ... ... 73.525 0.750 74.275 161000 0.013 0 0.013 ... ... 0
0 ... ... 72.525 0.750 73.275 162000 0.013 0 0.013 ... ... 125
0 ... ... 71.525 0.750 72.275 163000 0.013 0 0.013 ... ... 3
0 ... ... 70.525 0.750 71.275 164000 0.013 0 0.013 ... ... 358
0 ... ... 69.525 0.750 70.275 165000 0.013 0 0.013 ... ... 15
0 ... ... 68.525 0.750 69.275 166000 0.013 -0.012 0.025 ... ... 17
0 ... ... 67.525 0.750 68.275 167000 0.025 0 0.025 ... ... 9
0 ... ... 66.525 0.750 67.275 168000 0.025 0 0.025 ... ... 383
0 ... ... 65.525 0.750 66.275 169000 0.025 0 0.025 ... ... 42
0 ... ... 64.525 0.750 65.275 170000 0.025 0 0.025 ... ... 824
0 ... ... 63.525 0.750 64.275 171000 0.025 0 0.025 ... ... 108
0 ... ... 62.525 0.750 63.275 172000 0.025 0 0.025 ... ... 188
0 ... ... 61.525 0.750 62.275 173000 0.025 0 0.025 ... ... 123
0 ... ... 60.525 0.750 61.275 174000 0.025 0 0.025 ... ... 374
0 ... ... 59.525 0.750 60.275 175000 0.025 0 0.025 ... ... 132
0 ... ... 58.525 0.750 59.275 176000 0.025 0 0.025 ... ... 329
0 ... ... 57.525 0.750 58.275 177000 0.025 0 0.025 ... ... 19
0 ... ... 56.525 0.750 57.275 178000 0.025 0 0.025 ... ... 174
0 ... ... 55.525 0.750 56.275 179000 0.025 0 0.025 ... ... 108
0 ... ... 54.525 0.750 55.275 180000 0.025 0 0.025 ... ... 2846
6 ... ... 53.525 0.750 54.275 181000 0.025 -0.025 0.050 ... ... 77
2 ... ... 52.525 0.750 53.275 182000 0.025 -0.025 0.050 ... ... 145
0 ... ... 51.525 0.750 52.275 183000 0.050 0 0.050 ... ... 79
8 ... ... 50.525 0.750 51.275 184000 0.050 0 0.050 ... ... 391
6 ... ... 49.525 0.750 50.275 185000 0.050 0 0.050 ... ... 301
5 ... ... 48.525 0.750 49.275 186000 0.050 0 0.050 0.050 0.050 412
2 ... ... 47.525 0.750 48.275 187000 0.050 0 0.050 ... ... 47
0 ... ... 46.550 0.725 47.275 188000 0.050 -0.025 0.075 ... ... 886
0 ... ... 45.550 0.725 46.275 189000 0.050 -0.025 0.075 ... ... 336
17 ... ... 44.550 0.725 45.275 190000 0.075 0.025 0.050 0.075 0.075 2422
2 ... ... 43.550 0.725 44.275 191000 0.050 -0.025 0.075 ... ... 364
1 ... ... 42.550 0.750 43.300 192000 0.075 -0.025 0.100 0.075 0.075 421
5 ... ... 41.550 0.750 42.300 193000 0.075 -0.025 0.100 ... ... 170
6 ... ... 40.575 0.725 41.300 194000 0.075 -0.025 0.100 0.075 0.075 791
2 ... ... 39.575 0.725 40.300 195000 0.075 0 0.075 0.075 0.075 434
22 ... ... 38.575 0.750 39.325 196000 0.100 -0.025 0.125 0.125 0.075 1885
1 ... ... 37.575 0.750 38.325 197000 0.100 -0.025 0.125 ... ... 171
14 ... ... 36.600 0.725 37.325 198000 0.075 -0.050 0.125 0.075 0.075 1043
0 ... ... 35.600 0.750 36.350 199000 0.125 0 0.125 ... ... 419
303 ... ... 34.600 0.750 35.350 200000 0.125 -0.025 0.150 0.150 0.125 3606
0 ... ... 33.625 0.750 34.375 201000 0.150 0 0.150 ... ... 415
94 32.100 31.800 33.375 -1.575 31.800 202000 0.150 0 0.150 0.150 0.150 957
0 ... ... 31.625 0.750 32.375 203000 0.150 -0.025 0.175 ... ... 474
426 30.900 30.900 31.400 -0.500 30.900 204000 0.125 -0.050 0.175 0.125 0.125 1558
184 ... ... 29.650 0.750 30.400 205000 0.175 0 0.175 ... ... 875
483 ... ... 28.675 0.725 29.400 206000 0.175 -0.025 0.200 ... ... 1733
60 ... ... 27.675 0.750 28.425 207000 0.200 0 0.200 0.200 0.200 442
425 ... ... 26.700 0.725 27.425 208000 0.200 -0.025 0.225 0.225 0.175 2183
88 ... ... 25.725 0.725 26.450 209000 0.225 0 0.225 ... ... 137
646 ... ... 24.725 0.725 25.450 210000 0.250 0.025 0.225 0.250 0.250 3336
46 ... ... 23.750 0.725 24.475 211000 0.250 -0.025 0.275 ... ... 831
533 23.300 23.300 22.775 0.700 23.475 212000 0.300 0.050 0.250 0.300 0.250 817
94 ... ... 21.800 0.700 22.500 213000 0.275 -0.050 0.325 ... ... 263
417 21.375 21.375 20.825 0.700 21.525 214000 0.300 -0.050 0.350 0.300 0.275 1899
204 ... ... 19.875 0.675 20.550 215000 0.275 -0.050 0.325 0.275 0.275 1908
406 ... ... 18.900 0.700 19.600 216000 0.350 -0.075 0.425 0.400 0.400 5027
220 ... ... 17.950 0.675 18.625 217000 0.400 -0.075 0.475 ... ... 909
659 17.825 16.750 17.675 -0.925 16.750 218000 0.450 -0.075 0.525 0.450 0.450 1526
610 ... ... 16.075 0.650 16.725 219000 0.500 -0.100 0.600 ... ... 865
1959 16.100 15.650 15.150 0.650 15.800 220000 0.700 0.150 0.550 0.750 0.500 4157
190 ... ... 14.225 0.625 14.850 221000 0.800 0.175 0.625 0.800 0.750 779
1623 13.800 13.800 13.950 -0.150 13.800 222000 0.925 0.225 0.700 0.925 0.675 1652
245 ... ... 12.450 0.600 13.050 223000 0.775 -0.025 0.800 0.775 0.775 1042
1016 11 11 12.150 -1.150 11 224000 1.050 0.150 0.900 1.050 0.850 6311
627 ... ... 10.725 0.550 11.275 225000 1.350 0.325 1.025 1.350 0.925 2086
1131 10.575 10.575 10.425 0.150 10.575 226000 1.550 0.375 1.175 1.550 1.150 1447
363 9.525 9.525 9.075 0.500 9.575 227000 1.800 0.475 1.325 1.800 1.275 1168
1334 8.275 8 8.300 0.475 8.775 228000 1.900 0.375 1.525 1.950 1.425 2346
396 8.350 8.050 7.525 0.475 8 229000 2.325 0.600 1.725 2.325 1.700 1183
5038 7.250 6.700 7.225 -0.425 6.800 230000 2.525 0.550 1.975 2.625 1.750 6884
547 ... ... 6.125 0.375 6.500 231000 2.950 0.700 2.250 2.950 2.250 1006
1836 4.925 4.925 5.825 -0.900 4.925 232000 2.975 0.425 2.550 2.975 2.350 1736
450 4.400 4.400 5.175 -0.775 4.400 233000 3.750 0.850 2.900 3.750 3.375 948
2466 4.475 3.725 4.575 -0.850 3.725 234000 4.125 0.825 3.300 4.225 3.975 4400
1822 4.075 3.325 4 -0.650 3.350 235000 3.600 -0.125 3.725 3.825 3.600 682
2829 3.475 2.750 3.475 -0.600 2.875 236000 5.125 0.925 4.200 5.125 4.025 2212
572 2.400 2.350 3 -0.650 2.350 237000 6 1.275 4.725 6 6 202
2178 2.100 2.075 2.575 -0.475 2.100 238000 6.425 1.125 5.300 6.425 6.425 1055
523 2.050 1.725 2.200 -0.425 1.775 239000 5.975 0.075 5.900 5.975 5.975 98
3726 1.825 1.375 1.850 -0.400 1.450 240000 7.550 0.975 6.575 8.075 6.250 2194
447 1.200 1.200 1.550 -0.350 1.200 241000 7.275 -0.625 7.900 ... ... 141
1701 1.300 1.200 1.300 -0.100 1.200 242000 8.025 -0.650 8.675 ... ... 1011
515 1 0.850 1.075 -0.225 0.850 243000 8.800 -0.675 9.475 ... ... 119
1908 0.900 0.700 0.900 -0.200 0.700 244000 9.600 -0.725 10.325 ... ... 251
868 0.675 0.600 0.750 -0.150 0.600 245000 10.450 -0.725 11.175 10.600 10.600 367
1416 0.550 0.525 0.625 -0.075 0.550 246000 11.325 -0.725 12.050 ... ... 541
311 0.450 0.425 0.525 -0.100 0.425 247000 12.450 0.225 12.225 12.450 12.450 28
1464 0.450 0.450 0.425 0 0.425 248000 13.125 -0.750 13.875 ... ... 913
203 ... ... 0.375 0 0.375 249000 14.050 -0.775 14.825 ... ... 39
2359 0.300 0.275 0.300 -0.025 0.275 250000 15 -0.750 15.750 ... ... 293
129 0.225 0.225 0.275 -0.050 0.225 251000 15.950 -0.775 16.725 ... ... 6
478 0.225 0.200 0.225 -0.025 0.200 252000 16.925 -0.750 17.675 ... ... 109
93 0.200 0.200 0.200 0 0.200 253000 17.900 -0.750 18.650 ... ... 22
733 0.175 0.175 0.175 0 0.175 254000 18.875 -0.750 19.625 ... ... 8
683 0.125 0.125 0.150 -0.025 0.125 255000 19.750 -0.100 19.850 19.750 19.750 63
952 0.125 0.125 0.125 0.025 0.150 256000 20.825 -0.750 21.575 ... ... 12
196 ... ... 0.125 0 0.125 257000 21.825 -0.725 22.550 ... ... 11
1240 0.100 0.100 0.100 0.025 0.125 258000 22.800 -0.725 23.525 23.150 23.150 42
191 ... ... 0.100 0 0.100 259000 23.800 -0.725 24.525 ... ... 0
2997 ... ... 0.075 0.025 0.100 260000 24.775 -0.750 25.525 ... ... 11
73 ... ... 0.075 0.025 0.100 261000 25.775 -0.725 26.500 ... ... 0
404 ... ... 0.050 0.025 0.075 262000 26.775 -0.725 27.500 ... ... 23
54 ... ... 0.050 0.025 0.075 263000 27.750 -0.750 28.500 ... ... 0
656 0.075 0.075 0.050 0.025 0.075 264000 28.750 -0.750 29.500 ... ... 69
164 ... ... 0.050 0 0.050 265000 29.750 -0.725 30.475 ... ... 1
445 ... ... 0.050 0 0.050 266000 30.750 -0.725 31.475 ... ... 1
127 ... ... 0.050 0 0.050 267000 31.725 -0.750 32.475 ... ... 0
222 ... ... 0.025 0.025 0.050 268000 32.725 -0.750 33.475 ... ... 0
50 ... ... 0.025 0 0.025 269000 33.725 -0.750 34.475 ... ... 0
749 ... ... 0.025 0 0.025 270000 34.725 -0.750 35.475 ... ... 0
36 0.025 0.025 0.025 0 0.025 271000 35.725 -0.750 36.475 ... ... 0
304 ... ... 0.025 0 0.025 272000 36.725 -0.750 37.475 ... ... 1
21 ... ... 0.025 0 0.025 273000 37.725 -0.750 38.475 ... ... 0
190 ... ... 0.025 0 0.025 274000 38.725 -0.750 39.475 ... ... 0
34 ... ... 0.025 0 0.025 275000 39.725 -0.750 40.475 ... ... 0
322 ... ... 0.025 0 0.025 276000 40.725 -0.750 41.475 ... ... 0
29 ... ... 0.025 0 0.025 277000 41.725 -0.750 42.475 ... ... 0
187 ... ... 0.025 0 0.025 278000 42.725 -0.750 43.475 ... ... 0
25 ... ... 0.025 0 0.025 279000 43.725 -0.750 44.475 ... ... 0
157 ... ... 0.025 0 0.025 280000 44.725 -0.750 45.475 ... ... 0
20 ... ... 0.025 -0.012 0.013 281000 45.725 -0.750 46.475 ... ... 0
107 ... ... 0.013 0 0.013 282000 46.725 -0.750 47.475 ... ... 0
3 ... ... 0.013 0 0.013 283000 47.725 -0.750 48.475 ... ... 0
202 ... ... 0.013 0 0.013 284000 48.725 -0.750 49.475 ... ... 0
0 ... ... 0.013 0 0.013 285000 49.725 -0.750 50.475 ... ... 0
82 ... ... 0.013 0 0.013 286000 50.725 -0.750 51.475 ... ... 0
10 ... ... 0.013 0 0.013 287000 51.725 -0.750 52.475 ... ... 0
41 ... ... 0.013 0 0.013 288000 52.725 -0.750 53.475 ... ... 0
0 ... ... 0.013 0 0.013 289000 53.725 -0.750 54.475 ... ... 0
44 ... ... 0.013 0 0.013 290000 54.725 -0.750 55.475 ... ... 0
11 ... ... 0.013 0 0.013 291000 55.725 -0.750 56.475 ... ... 0
615 ... ... 0.013 0 0.013 292000 56.725 -0.750 57.475 ... ... 0
4 ... ... 0.013 0 0.013 293000 57.725 -0.750 58.475 ... ... 0
0 ... ... 0.013 0 0.013 294000 58.725 -0.750 59.475 ... ... 0
10 ... ... 0.013 0 0.013 295000 59.725 -0.750 60.475 ... ... 0
43 ... ... 0.013 0 0.013 296000 60.725 -0.750 61.475 ... ... 0
0 ... ... 0.013 0 0.013 297000 61.725 -0.750 62.475 ... ... 0
6 ... ... 0.013 0 0.013 298000 62.725 -0.750 63.475 ... ... 0
110 ... ... 0.013 0 0.013 299000 63.725 -0.750 64.475 ... ... 0
311 ... ... 0.013 0 0.013 300000 64.725 -0.750 65.475 ... ... 0
0 ... ... 0.013 0 0.013 301000 65.725 -0.750 66.475 ... ... 0
14 ... ... 0.013 0 0.013 302000 66.725 -0.750 67.475 ... ... 0
2 ... ... 0.013 0 0.013 303000 67.725 -0.750 68.475 ... ... 0
10 ... ... 0.013 0 0.013 304000 68.725 -0.750 69.475 ... ... 0
0 ... ... 0.013 0 0.013 305000 69.725 -0.750 70.475 ... ... 0
10 ... ... 0.013 0 0.013 306000 70.725 -0.750 71.475 ... ... 0
0 ... ... 0.013 0 0.013 307000 71.725 -0.750 72.475 ... ... 0
6 ... ... 0.013 0 0.013 308000 72.725 -0.750 73.475 ... ... 0
0 ... ... 0.013 0 0.013 309000 73.725 -0.750 74.475 ... ... 0
0 ... ... 0.013 0 0.013 310000 74.725 -0.750 75.475 ... ... 0
0 ... ... 0.013 0 0.013 311000 75.725 -0.750 76.475 ... ... 0
140 ... ... 0.013 0 0.013 312000 76.725 -0.750 77.475 ... ... 0
0 ... ... 0.013 0 0.013 314000 78.725 -0.750 79.475 ... ... 0
0 ... ... 0.013 0 0.013 316000 80.725 -0.750 81.475 ... ... 0
0 ... ... 0.013 0 0.013 318000 82.725 -0.750 83.475 ... ... 0
10 ... ... 0.013 0 0.013 320000 84.725 -0.750 85.475 ... ... 0
269 ... ... 0.013 0 0.013 322000 86.725 -0.750 87.475 ... ... 0
0 ... ... 0.013 0 0.013 324000 88.725 -0.750 89.475 ... ... 0
4 ... ... 0.013 0 0.013 326000 90.725 -0.750 91.475 ... ... 0
81 ... ... 0.013 0 0.013 328000 92.725 -0.750 93.475 ... ... 0
0 ... ... 0.013 0 0.013 330000 94.725 -0.750 95.475 ... ... 0
0 ... ... 0.013 0 0.013 332000 96.725 -0.750 97.475 ... ... 0
0 ... ... 0.013 0 0.013 334000 98.725 -0.750 99.475 ... ... 0
65 ... ... 0.013 0 0.013 336000 100.725 -0.750 101.475 ... ... 0
0 ... ... 0.013 0 0.013 338000 102.725 -0.750 103.475 ... ... 0
84 ... ... 0.013 0 0.013 340000 104.725 -0.750 105.475 ... ... 0
0 ... ... 0.013 0 0.013 342000 106.725 -0.750 107.475 ... ... 0
62 ... ... 0.013 0 0.013 344000 108.725 -0.750 109.475 ... ... 0
0 ... ... 0.013 0 0.013 346000 110.725 -0.750 111.475 ... ... 0
0 ... ... 0.013 0 0.013 348000 112.725 -0.750 113.475 ... ... 0
0 ... ... 0.013 0 0.013 350000 114.725 -0.750 115.475 ... ... 0
0 ... ... 0.013 0 0.013 352000 116.725 -0.750 117.475 ... ... 0
113 ... ... 0.013 0 0.013 354000 118.725 -0.750 119.475 ... ... 0
0 ... ... 0.013 0 0.013 356000 120.725 -0.750 121.475 ... ... 0
84 ... ... 0.013 0 0.013 358000 122.725 -0.750 123.475 ... ... 0
0 ... ... 0.013 0 0.013 360000 124.725 -0.750 125.475 ... ... 0
0 ... ... 0.013 0 0.013 362000 126.725 -0.750 127.475 ... ... 0
0 ... ... 0.013 0 0.013 364000 128.725 -0.750 129.475 ... ... 0
0 ... ... 0.013 0 0.013 366000 130.725 -0.750 131.475 ... ... 0
0 ... ... 0.013 0 0.013 368000 132.725 -0.750 133.475 ... ... 0
0 ... ... 0.013 0 0.013 370000 134.725 -0.750 135.475 ... ... 0
0 ... ... 0.013 0 0.013 372000 136.725 -0.750 137.475 ... ... 0
0 ... ... 0.013 0 0.013 374000 138.725 -0.750 139.475 ... ... 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.