DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.675
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 ... ... 141.500 -1.825 139.675 88000 0.013 0 0.013 ... ... 0
0 ... ... 139.500 -1.825 137.675 90000 0.013 0 0.013 ... ... 0
0 ... ... 137.500 -1.825 135.675 92000 0.013 0 0.013 ... ... 0
0 ... ... 135.500 -1.825 133.675 94000 0.013 0 0.013 ... ... 0
0 ... ... 133.500 -1.825 131.675 96000 0.013 0 0.013 ... ... 0
0 ... ... 131.500 -1.825 129.675 98000 0.013 0 0.013 ... ... 0
0 ... ... 129.500 -1.825 127.675 100000 0.013 0 0.013 ... ... 0
0 ... ... 127.500 -1.825 125.675 102000 0.013 0 0.013 ... ... 0
0 ... ... 125.500 -1.825 123.675 104000 0.013 0 0.013 ... ... 0
0 ... ... 123.500 -1.825 121.675 106000 0.013 0 0.013 ... ... 0
0 ... ... 121.500 -1.825 119.675 108000 0.013 0 0.013 ... ... 350
0 ... ... 119.500 -1.825 117.675 110000 0.013 0 0.013 ... ... 0
0 ... ... 117.500 -1.825 115.675 112000 0.013 0 0.013 ... ... 0
0 ... ... 115.500 -1.825 113.675 114000 0.013 0 0.013 ... ... 0
0 ... ... 113.500 -1.825 111.675 116000 0.013 0 0.013 ... ... 0
0 ... ... 111.500 -1.825 109.675 118000 0.013 0 0.013 ... ... 0
0 ... ... 109.500 -1.825 107.675 120000 0.013 0 0.013 ... ... 0
0 ... ... 107.500 -1.825 105.675 122000 0.013 0 0.013 ... ... 0
0 ... ... 105.500 -1.825 103.675 124000 0.013 0 0.013 ... ... 0
0 ... ... 103.500 -1.825 101.675 126000 0.013 -0.012 0.025 ... ... 0
0 ... ... 101.500 -1.825 99.675 128000 0.025 0 0.025 ... ... 0
0 ... ... 99.500 -1.825 97.675 130000 0.025 0 0.025 ... ... 0
0 ... ... 97.500 -1.825 95.675 132000 0.025 0 0.025 ... ... 0
0 ... ... 95.500 -1.825 93.675 134000 0.025 0 0.025 ... ... 0
0 ... ... 93.500 -1.825 91.675 136000 0.025 0 0.025 ... ... 0
0 ... ... 91.500 -1.825 89.675 138000 0.025 0 0.025 ... ... 0
0 ... ... 89.500 -1.825 87.675 140000 0.025 0 0.025 ... ... 366
0 ... ... 87.500 -1.825 85.675 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 85.500 -1.825 83.675 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 83.500 -1.825 81.675 146000 0.050 0 0.050 ... ... 2
0 ... ... 81.500 -1.825 79.675 148000 0.050 0 0.050 ... ... 0
0 ... ... 79.500 -1.825 77.675 150000 0.050 0 0.050 ... ... 56
0 ... ... 77.500 -1.825 75.675 152000 0.050 -0.025 0.075 ... ... 3
0 ... ... 75.500 -1.825 73.675 154000 0.075 0 0.075 ... ... 4
0 ... ... 73.500 -1.825 71.675 156000 0.075 0 0.075 ... ... 87
0 ... ... 71.500 -1.825 69.675 158000 0.075 0 0.075 ... ... 100
0 ... ... 69.500 -1.825 67.675 160000 0.100 0 0.100 ... ... 99
0 ... ... 67.500 -1.825 65.675 162000 0.100 0 0.100 ... ... 112
0 ... ... 65.500 -1.825 63.675 164000 0.100 -0.025 0.125 ... ... 369
0 ... ... 63.500 -1.825 61.675 166000 0.125 0 0.125 ... ... 24
0 ... ... 61.500 -1.825 59.675 168000 0.150 0 0.150 ... ... 123
0 ... ... 60.500 -1.825 58.675 169000 0.150 0 0.150 ... ... 0
0 ... ... 59.500 -1.825 57.675 170000 0.150 -0.025 0.175 ... ... 542
0 ... ... 58.500 -1.825 56.675 171000 0.175 0 0.175 ... ... 106
0 ... ... 57.500 -1.825 55.675 172000 0.175 -0.025 0.200 ... ... 228
0 ... ... 56.525 -1.825 54.700 173000 0.175 -0.025 0.200 ... ... 0
0 ... ... 55.525 -1.825 53.700 174000 0.200 -0.025 0.225 ... ... 466
0 ... ... 54.525 -1.825 52.700 175000 0.200 -0.025 0.225 ... ... 0
0 ... ... 53.550 -1.850 51.700 176000 0.225 -0.025 0.250 ... ... 319
0 ... ... 52.550 -1.825 50.725 177000 0.225 -0.025 0.250 ... ... 0
0 ... ... 51.575 -1.850 49.725 178000 0.250 -0.025 0.275 ... ... 88
0 ... ... 50.575 -1.825 48.750 179000 0.275 -0.025 0.300 ... ... 8
0 ... ... 49.600 -1.850 47.750 180000 0.275 -0.025 0.300 0.275 0.275 1441
0 ... ... 48.600 -1.825 46.775 181000 0.300 -0.025 0.325 ... ... 11
0 ... ... 47.625 -1.825 45.800 182000 0.325 0 0.325 0.325 0.325 122
0 ... ... 46.625 -1.825 44.800 183000 0.350 0 0.350 0.325 0.325 17
0 ... ... 45.650 -1.825 43.825 184000 0.375 0 0.375 ... ... 573
0 ... ... 44.675 -1.825 42.850 185000 0.400 0.025 0.375 ... ... 72
0 ... ... 43.675 -1.800 41.875 186000 0.425 0.025 0.400 ... ... 273
0 ... ... 42.700 -1.775 40.925 187000 0.450 0.025 0.425 0.425 0.425 20
0 ... ... 41.725 -1.775 39.950 188000 0.475 0.025 0.450 0.475 0.475 292
0 ... ... 40.775 -1.800 38.975 189000 0.525 0.025 0.500 ... ... 10
0 40.600 40.600 39.800 -1.775 38.025 190000 0.550 0.025 0.525 0.475 0.475 1352
0 ... ... 38.850 -1.775 37.075 191000 0.600 0.050 0.550 ... ... 163
1 ... ... 37.875 -1.775 36.100 192000 0.650 0.050 0.600 ... ... 416
0 ... ... 36.925 -1.775 35.150 193000 0.700 0.075 0.625 ... ... 18
1 ... ... 35.950 -1.725 34.225 194000 0.750 0.075 0.675 0.600 0.600 608
0 ... ... 35 -1.725 33.275 195000 0.800 0.100 0.700 0.625 0.625 107
15 ... ... 34.050 -1.725 32.325 196000 0.850 0.100 0.750 ... ... 371
0 ... ... 33.100 -1.700 31.400 197000 0.925 0.125 0.800 ... ... 167
17 ... ... 32.175 -1.700 30.475 198000 1 0.125 0.875 ... ... 624
0 ... ... 31.225 -1.675 29.550 199000 1.050 0.125 0.925 ... ... 98
164 ... ... 30.300 -1.675 28.625 200000 1.150 0.150 1 ... ... 1969
0 ... ... 29.375 -1.650 27.725 201000 1.225 0.150 1.075 ... ... 49
94 ... ... 28.450 -1.650 26.800 202000 1.325 0.175 1.150 ... ... 560
0 ... ... 27.550 -1.650 25.900 203000 1.400 0.175 1.225 1.400 1.400 306
433 ... ... 26.650 -1.625 25.025 204000 1.525 0.200 1.325 1.550 1.550 1696
0 ... ... 25.750 -1.600 24.150 205000 1.625 0.200 1.425 ... ... 307
462 ... ... 24.875 -1.600 23.275 206000 1.750 0.225 1.525 ... ... 1364
0 ... ... 23.975 -1.575 22.400 207000 1.875 0.225 1.650 ... ... 25
172 ... ... 23.125 -1.575 21.550 208000 2.025 0.250 1.775 2 1.600 3028
0 ... ... 22.250 -1.550 20.700 209000 2.175 0.275 1.900 2.550 2.550 15
276 18.850 18.850 21.400 -1.525 19.875 210000 2.325 0.275 2.050 2.650 1.925 3091
0 ... ... 20.575 -1.525 19.050 211000 2.500 0.275 2.225 ... ... 207
370 ... ... 19.750 -1.500 18.250 212000 2.700 0.325 2.375 ... ... 1028
0 ... ... 18.950 -1.500 17.450 213000 2.900 0.325 2.575 ... ... 36
272 ... ... 18.150 -1.475 16.675 214000 3.100 0.350 2.750 ... ... 1334
6 ... ... 17.350 -1.425 15.925 215000 3.350 0.375 2.975 3.775 3.075 1749
379 ... ... 16.600 -1.425 15.175 216000 3.575 0.375 3.200 3.975 3.525 817
0 ... ... 15.850 -1.400 14.450 217000 3.850 0.400 3.450 ... ... 175
598 ... ... 15.100 -1.375 13.725 218000 4.125 0.425 3.700 3.725 3.725 1109
0 ... ... 14.375 -1.350 13.025 219000 4.425 0.450 3.975 ... ... 223
463 ... ... 13.675 -1.325 12.350 220000 4.750 0.500 4.250 5.150 3.950 4213
0 ... ... 13 -1.300 11.700 221000 5.075 0.500 4.575 ... ... 383
605 12.975 12.650 12.325 -1.275 11.050 222000 5.425 0.525 4.900 ... ... 1164
0 ... ... 11.675 -1.225 10.450 223000 5.800 0.550 5.250 5.575 5.575 57
471 ... ... 11.050 -1.225 9.825 224000 6.200 0.600 5.600 6.800 6.800 1815
3 9.850 9.850 10.450 -1.200 9.250 225000 6.600 0.625 5.975 ... ... 1277
256 ... ... 9.850 -1.150 8.700 226000 7.025 0.650 6.375 8 6.425 924
14 8.025 7.775 9.275 -1.125 8.150 227000 7.475 0.675 6.800 7.700 7.100 97
577 ... ... 8.725 -1.100 7.625 228000 7.950 0.725 7.225 ... ... 1937
17 ... ... 8.175 -1.050 7.125 229000 8.450 0.775 7.675 ... ... 39
2557 7.750 7.200 7.650 -1 6.650 230000 8.950 0.800 8.150 8.050 7.775 3829
7 ... ... 7.175 -0.975 6.200 231000 9.500 0.850 8.650 ... ... 292
650 7.175 5.125 6.675 -0.925 5.750 232000 10.050 0.875 9.175 ... ... 1581
8 ... ... 6.225 -0.875 5.350 233000 10.625 0.925 9.700 ... ... 549
1423 5.400 4.425 5.800 -0.850 4.950 234000 11.225 0.975 10.250 10.950 9.850 2757
45 5.175 4.500 5.375 -0.800 4.575 235000 11.850 1.025 10.825 ... ... 386
610 3.775 3.775 4.975 -0.750 4.225 236000 12.500 1.075 11.425 11.725 10.875 1642
49 3.650 3.650 4.625 -0.725 3.900 237000 13.150 1.100 12.050 11.700 11.700 79
703 4.400 3.125 4.275 -0.675 3.600 238000 13.850 1.150 12.700 ... ... 1028
320 3.375 3.375 3.925 -0.600 3.325 239000 14.550 1.200 13.350 ... ... 92
3575 3.700 2.850 3.625 -0.575 3.050 240000 15.275 1.225 14.050 16.150 15.650 2753
110 ... ... 3.325 -0.525 2.800 241000 16.025 1.275 14.750 ... ... 138
801 2.650 2.300 3.075 -0.500 2.575 242000 16.800 1.325 15.475 ... ... 1046
25 2.400 2.400 2.825 -0.475 2.350 243000 17.575 1.350 16.225 ... ... 110
1375 2.500 1.800 2.600 -0.425 2.175 244000 18.375 1.400 16.975 ... ... 363
302 ... ... 2.375 -0.375 2 245000 19.175 1.425 17.750 ... ... 393
877 1.800 1.650 2.175 -0.350 1.825 246000 20.025 1.475 18.550 ... ... 569
59 1.475 1.475 2 -0.325 1.675 247000 20.850 1.475 19.375 ... ... 34
1513 1.750 1.600 1.850 -0.300 1.550 248000 21.725 1.525 20.200 ... ... 1313
169 1.250 1.250 1.700 -0.275 1.425 249000 22.575 1.525 21.050 ... ... 40
2460 1.250 1.150 1.550 -0.250 1.300 250000 23.475 1.575 21.900 ... ... 270
13 1.075 1 1.425 -0.225 1.200 251000 24.350 1.575 22.775 ... ... 3
858 0.950 0.950 1.300 -0.200 1.100 252000 25.250 1.600 23.650 ... ... 109
48 ... ... 1.200 -0.200 1 253000 26.175 1.625 24.550 ... ... 22
1371 1 0.900 1.100 -0.175 0.925 254000 27.075 1.625 25.450 ... ... 8
635 ... ... 1.025 -0.175 0.850 255000 28 1.650 26.350 ... ... 62
1264 0.925 0.925 0.950 -0.150 0.800 256000 28.950 1.675 27.275 ... ... 12
101 0.750 0.700 0.875 -0.150 0.725 257000 29.875 1.675 28.200 ... ... 11
1468 0.700 0.600 0.800 -0.125 0.675 258000 30.825 1.700 29.125 ... ... 42
190 ... ... 0.750 -0.125 0.625 259000 31.775 1.700 30.075 ... ... 0
3346 0.675 0.500 0.700 -0.125 0.575 260000 32.725 1.725 31 ... ... 11
59 ... ... 0.650 -0.100 0.550 261000 33.675 1.725 31.950 ... ... 0
374 0.500 0.500 0.600 -0.100 0.500 262000 34.625 1.725 32.900 ... ... 23
61 ... ... 0.550 -0.075 0.475 263000 35.600 1.725 33.875 ... ... 0
749 0.475 0.475 0.525 -0.100 0.425 264000 36.575 1.750 34.825 ... ... 69
23 ... ... 0.475 -0.075 0.400 265000 37.525 1.725 35.800 ... ... 1
507 ... ... 0.450 -0.075 0.375 266000 38.500 1.750 36.750 ... ... 1
127 ... ... 0.425 -0.075 0.350 267000 39.475 1.750 37.725 ... ... 0
108 0.325 0.325 0.400 -0.075 0.325 268000 40.450 1.750 38.700 ... ... 0
35 0.300 0.300 0.375 -0.075 0.300 269000 41.450 1.775 39.675 ... ... 0
821 0.325 0.325 0.350 -0.075 0.275 270000 42.425 1.775 40.650 ... ... 0
18 ... ... 0.325 -0.050 0.275 271000 43.400 1.775 41.625 ... ... 0
173 0.275 0.250 0.300 -0.050 0.250 272000 44.400 1.800 42.600 ... ... 0
33 ... ... 0.275 -0.050 0.225 273000 45.375 1.775 43.600 ... ... 0
193 ... ... 0.275 -0.050 0.225 274000 46.375 1.800 44.575 ... ... 0
30 ... ... 0.250 -0.050 0.200 275000 47.350 1.800 45.550 ... ... 0
321 ... ... 0.225 -0.025 0.200 276000 48.350 1.800 46.550 ... ... 0
39 ... ... 0.225 -0.050 0.175 277000 49.350 1.800 47.550 ... ... 0
183 ... ... 0.200 -0.025 0.175 278000 50.325 1.800 48.525 ... ... 0
25 ... ... 0.200 -0.050 0.150 279000 51.325 1.800 49.525 ... ... 0
163 ... ... 0.175 -0.025 0.150 280000 52.325 1.800 50.525 ... ... 0
16 ... ... 0.175 -0.025 0.150 281000 53.325 1.825 51.500 ... ... 0
107 ... ... 0.150 -0.025 0.125 282000 54.325 1.825 52.500 ... ... 0
3 ... ... 0.150 -0.025 0.125 283000 55.325 1.825 53.500 ... ... 0
198 ... ... 0.125 0 0.125 284000 56.325 1.825 54.500 ... ... 0
0 ... ... 0.125 0 0.125 285000 57.325 1.825 55.500 ... ... 0
82 ... ... 0.125 -0.025 0.100 286000 58.325 1.825 56.500 ... ... 0
7 ... ... 0.100 0 0.100 287000 59.325 1.825 57.500 ... ... 0
31 0.100 0.100 0.100 0 0.100 288000 60.325 1.825 58.500 ... ... 0
0 ... ... 0.100 0 0.100 289000 61.325 1.825 59.500 ... ... 0
44 ... ... 0.100 -0.025 0.075 290000 62.325 1.825 60.500 ... ... 0
11 ... ... 0.100 -0.025 0.075 291000 63.325 1.825 61.500 ... ... 0
615 ... ... 0.075 0 0.075 292000 64.325 1.825 62.500 ... ... 0
4 ... ... 0.075 0 0.075 293000 65.325 1.825 63.500 ... ... 0
0 ... ... 0.075 0 0.075 294000 66.325 1.825 64.500 ... ... 0
0 ... ... 0.075 0 0.075 295000 67.325 1.825 65.500 ... ... 0
43 ... ... 0.075 0 0.075 296000 68.325 1.825 66.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 297000 69.325 1.825 67.500 ... ... 0
6 ... ... 0.075 -0.025 0.050 298000 70.325 1.825 68.500 ... ... 0
110 ... ... 0.050 0 0.050 299000 71.325 1.825 69.500 ... ... 0
311 ... ... 0.050 0 0.050 300000 72.325 1.825 70.500 ... ... 0
0 ... ... 0.050 0 0.050 301000 73.325 1.825 71.500 ... ... 0
14 ... ... 0.050 0 0.050 302000 74.325 1.825 72.500 ... ... 0
2 ... ... 0.050 0 0.050 303000 75.325 1.825 73.500 ... ... 0
10 ... ... 0.050 0 0.050 304000 76.325 1.825 74.500 ... ... 0
0 ... ... 0.050 0 0.050 305000 77.325 1.825 75.500 ... ... 0
0 ... ... 0.050 0 0.050 306000 78.325 1.825 76.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 307000 79.325 1.825 77.500 ... ... 0
6 ... ... 0.050 -0.025 0.025 308000 80.325 1.825 78.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 309000 81.325 1.825 79.500 ... ... 0
0 ... ... 0.025 0 0.025 310000 82.325 1.825 80.500 ... ... 0
0 ... ... 0.025 0 0.025 311000 83.325 1.825 81.500 ... ... 0
140 ... ... 0.025 0 0.025 312000 84.325 1.825 82.500 ... ... 0
0 ... ... 0.025 0 0.025 314000 86.325 1.825 84.500 ... ... 0
0 ... ... 0.025 0 0.025 316000 88.325 1.825 86.500 ... ... 0
0 ... ... 0.025 0 0.025 318000 90.325 1.825 88.500 ... ... 0
10 ... ... 0.025 0 0.025 320000 92.325 1.825 90.500 ... ... 0
269 ... ... 0.025 0 0.025 322000 94.325 1.825 92.500 ... ... 0
0 ... ... 0.025 0 0.025 324000 96.325 1.825 94.500 ... ... 0
4 ... ... 0.025 0 0.025 326000 98.325 1.825 96.500 ... ... 0
81 ... ... 0.013 0.012 0.025 328000 100.325 1.825 98.500 ... ... 0
0 ... ... 0.013 0.012 0.025 330000 102.325 1.825 100.500 ... ... 0
0 ... ... 0.013 0.012 0.025 332000 104.325 1.825 102.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 106.325 1.825 104.500 ... ... 0
65 ... ... 0.013 0 0.013 336000 108.325 1.825 106.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 110.325 1.825 108.500 ... ... 0
84 ... ... 0.013 0 0.013 340000 112.325 1.825 110.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 114.325 1.825 112.500 ... ... 0
62 ... ... 0.013 0 0.013 344000 116.325 1.825 114.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 118.325 1.825 116.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 120.325 1.825 118.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 122.325 1.825 120.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 124.325 1.825 122.500 ... ... 0
113 ... ... 0.013 0 0.013 354000 126.325 1.825 124.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 128.325 1.825 126.500 ... ... 0
84 ... ... 0.013 0 0.013 358000 130.325 1.825 128.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 132.325 1.825 130.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 134.325 1.825 132.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 136.325 1.825 134.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 138.325 1.825 136.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 140.325 1.825 138.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 142.325 1.825 140.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 144.325 1.825 142.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 146.325 1.825 144.500 ... ... 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.