DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.275
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 ... ... 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 0.050 -0.025 0.075 0.050 0.050 2423
2 ... ... 43.550 0.725 44.275 191000 0.050 -0.025 0.075 ... ... 399
1 ... ... 42.550 0.750 43.300 192000 0.075 -0.025 0.100 0.075 0.075 425
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 0.075 793
2 ... ... 39.575 0.725 40.300 195000 0.075 -0.025 0.100 ... ... 459
22 ... ... 38.575 0.750 39.325 196000 0.100 -0.025 0.125 0.125 0.075 1888
1 ... ... 37.575 0.750 38.325 197000 0.100 -0.025 0.125 ... ... 171
14 ... ... 36.600 0.725 37.325 198000 0.125 0 0.125 0.125 0.125 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 3620
0 ... ... 33.625 0.750 34.375 201000 0.150 0 0.150 ... ... 415
94 ... ... 32.625 0.750 33.375 202000 0.150 0 0.150 ... ... 957
0 ... ... 31.625 0.750 32.375 203000 0.150 -0.025 0.175 ... ... 474
426 31.200 31.200 30.650 0.750 31.400 204000 0.175 0 0.175 0.150 0.150 1559
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 0.200 444
425 ... ... 26.700 0.725 27.425 208000 0.200 -0.025 0.225 0.225 0.175 2186
88 ... ... 25.725 0.725 26.450 209000 0.225 0 0.225 ... ... 137
646 ... ... 24.725 0.725 25.450 210000 0.225 -0.025 0.250 0.250 0.200 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 0.250 -0.050 0.300 ... ... 817
94 ... ... 21.800 0.700 22.500 213000 0.275 -0.050 0.325 ... ... 276
420 21.375 21.375 20.825 0.700 21.525 214000 0.300 -0.050 0.350 0.300 0.275 1906
204 ... ... 19.875 0.675 20.550 215000 0.325 -0.050 0.375 ... ... 1908
406 ... ... 18.900 0.700 19.600 216000 0.350 -0.075 0.425 0.400 0.400 5037
220 ... ... 17.950 0.675 18.625 217000 0.400 -0.075 0.475 ... ... 909
659 17.850 17.525 17.025 0.650 17.675 218000 0.450 -0.075 0.525 0.450 0.450 1530
610 ... ... 16.075 0.650 16.725 219000 0.500 -0.100 0.600 ... ... 866
1963 16.100 15.650 15.150 0.650 15.800 220000 0.550 -0.100 0.650 0.750 0.525 4193
190 ... ... 14.225 0.625 14.850 221000 0.625 -0.125 0.750 ... ... 779
1623 ... ... 13.325 0.625 13.950 222000 0.700 -0.150 0.850 ... ... 1609
245 ... ... 12.450 0.600 13.050 223000 0.800 -0.150 0.950 0.875 0.875 1056
1016 ... ... 11.575 0.575 12.150 224000 0.900 -0.175 1.075 1.175 0.925 6286
627 ... ... 10.725 0.550 11.275 225000 1.025 -0.200 1.225 1.450 0.950 2105
1132 10.750 10.750 9.875 0.550 10.425 226000 1.175 -0.200 1.375 1.600 1.425 1443
363 9.525 9.525 9.075 0.500 9.575 227000 1.325 -0.250 1.575 1.750 1.600 1153
1339 8.275 8 8.300 0.475 8.775 228000 1.525 -0.250 1.775 1.950 1.500 2481
394 8.350 8.050 7.525 0.475 8 229000 1.725 -0.300 2.025 2.225 1.800 1233
5045 7.525 5.875 6.800 0.425 7.225 230000 1.975 -0.325 2.300 2.550 1.875 6838
547 ... ... 6.125 0.375 6.500 231000 2.250 -0.350 2.600 2.525 2.525 1006
1836 5.750 5.750 5.475 0.350 5.825 232000 2.550 -0.400 2.950 3.075 2.525 1570
450 ... ... 4.850 0.325 5.175 233000 2.900 -0.425 3.325 3.775 3.475 753
2442 4.500 3.750 4.275 0.300 4.575 234000 3.300 -0.450 3.750 3.825 3.150 4341
1807 ... ... 3.750 0.250 4 235000 3.725 -0.500 4.225 4.100 3.800 672
2678 3.450 2.950 3.250 0.225 3.475 236000 4.200 -0.525 4.725 4.900 4.300 2201
606 2.725 2.500 2.800 0.200 3 237000 4.725 -0.550 5.275 ... ... 202
2180 2.750 2.025 2.400 0.175 2.575 238000 5.300 -0.575 5.875 5.500 5.500 1055
527 2.150 2.125 2.050 0.150 2.200 239000 5.900 -0.600 6.500 ... ... 98
3740 2 1.400 1.725 0.125 1.850 240000 6.575 -0.600 7.175 6.700 6.700 2192
459 1.525 1.325 1.450 0.100 1.550 241000 7.275 -0.625 7.900 ... ... 141
1694 1.350 0.975 1.225 0.075 1.300 242000 8.025 -0.650 8.675 ... ... 1011
529 1.125 0.900 1.025 0.050 1.075 243000 8.800 -0.675 9.475 ... ... 119
1916 0.750 0.750 0.850 0.050 0.900 244000 9.600 -0.725 10.325 ... ... 251
858 0.750 0.750 0.725 0.025 0.750 245000 10.450 -0.725 11.175 10.600 10.600 369
1418 0.650 0.650 0.600 0.025 0.625 246000 11.325 -0.725 12.050 ... ... 541
310 ... ... 0.525 0 0.525 247000 12.225 -0.750 12.975 ... ... 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
2361 0.275 0.275 0.325 -0.025 0.300 250000 15 -0.750 15.750 ... ... 293
129 ... ... 0.275 0 0.275 251000 15.950 -0.775 16.725 ... ... 6
487 0.200 0.200 0.225 0 0.225 252000 16.925 -0.750 17.675 ... ... 109
80 0.200 0.200 0.200 0 0.200 253000 17.900 -0.750 18.650 ... ... 22
743 0.175 0.150 0.175 0 0.175 254000 18.875 -0.750 19.625 ... ... 8
695 0.150 0.150 0.150 0 0.150 255000 19.850 -0.750 20.600 ... ... 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
1242 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
695 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 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.