DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.850
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 ... ... 147.500 0.350 147.850 88000 0.013 0 0.013 ... ... 0
0 ... ... 145.500 0.350 145.850 90000 0.013 0 0.013 ... ... 0
0 ... ... 143.500 0.350 143.850 92000 0.013 0 0.013 ... ... 0
0 ... ... 141.500 0.350 141.850 94000 0.013 0 0.013 ... ... 0
0 ... ... 139.500 0.350 139.850 96000 0.013 0 0.013 ... ... 0
0 ... ... 137.500 0.350 137.850 98000 0.013 0 0.013 ... ... 0
0 ... ... 135.500 0.350 135.850 100000 0.013 0 0.013 ... ... 0
0 ... ... 133.500 0.350 133.850 102000 0.013 0 0.013 ... ... 0
0 ... ... 131.500 0.350 131.850 104000 0.013 0 0.013 ... ... 0
0 ... ... 129.500 0.350 129.850 106000 0.013 0 0.013 ... ... 0
0 ... ... 127.500 0.350 127.850 108000 0.013 0 0.013 ... ... 350
0 ... ... 125.500 0.350 125.850 110000 0.013 0 0.013 ... ... 0
0 ... ... 123.500 0.350 123.850 112000 0.013 0 0.013 ... ... 0
0 ... ... 121.500 0.350 121.850 114000 0.013 0 0.013 ... ... 0
0 ... ... 119.500 0.350 119.850 116000 0.013 0 0.013 ... ... 0
0 ... ... 117.500 0.350 117.850 118000 0.013 0 0.013 ... ... 0
0 ... ... 115.500 0.350 115.850 120000 0.013 0 0.013 ... ... 0
0 ... ... 113.500 0.350 113.850 122000 0.013 0 0.013 ... ... 0
0 ... ... 111.500 0.350 111.850 124000 0.013 0 0.013 ... ... 0
0 ... ... 109.500 0.350 109.850 126000 0.013 0 0.013 ... ... 0
0 ... ... 107.500 0.350 107.850 128000 0.013 0 0.013 ... ... 0
0 ... ... 105.500 0.350 105.850 130000 0.013 0 0.013 ... ... 4
0 ... ... 103.500 0.350 103.850 132000 0.013 0 0.013 ... ... 8
0 ... ... 101.500 0.350 101.850 134000 0.013 0 0.013 ... ... 0
0 ... ... 99.500 0.350 99.850 136000 0.013 0 0.013 ... ... 20
0 ... ... 97.500 0.350 97.850 138000 0.013 0 0.013 ... ... 28
0 ... ... 95.500 0.350 95.850 140000 0.013 0 0.013 ... ... 338
0 ... ... 93.500 0.350 93.850 142000 0.013 0 0.013 ... ... 21
0 ... ... 91.500 0.350 91.850 144000 0.013 0 0.013 ... ... 30
0 ... ... 89.500 0.350 89.850 146000 0.013 0 0.013 ... ... 2
0 ... ... 87.500 0.350 87.850 148000 0.013 0 0.013 ... ... 31
0 ... ... 85.500 0.350 85.850 150000 0.013 0 0.013 ... ... 85
0 ... ... 83.500 0.350 83.850 152000 0.013 0 0.013 ... ... 13
0 ... ... 81.500 0.350 81.850 154000 0.013 0 0.013 ... ... 18
0 ... ... 79.500 0.350 79.850 156000 0.013 0 0.013 ... ... 133
0 ... ... 78.500 0.350 78.850 157000 0.013 0 0.013 ... ... 7
0 ... ... 77.500 0.350 77.850 158000 0.013 0 0.013 ... ... 234
0 ... ... 76.500 0.350 76.850 159000 0.013 0 0.013 ... ... 0
0 ... ... 75.500 0.350 75.850 160000 0.013 0 0.013 ... ... 100
0 ... ... 74.500 0.350 74.850 161000 0.013 0 0.013 ... ... 0
0 ... ... 73.500 0.350 73.850 162000 0.013 0 0.013 ... ... 125
0 ... ... 72.500 0.350 72.850 163000 0.013 0 0.013 ... ... 3
0 ... ... 71.500 0.350 71.850 164000 0.013 0 0.013 ... ... 358
0 ... ... 70.500 0.350 70.850 165000 0.013 0 0.013 ... ... 15
0 ... ... 69.500 0.350 69.850 166000 0.013 0 0.013 ... ... 17
0 ... ... 68.500 0.350 68.850 167000 0.013 0 0.013 ... ... 9
0 ... ... 67.500 0.350 67.850 168000 0.013 0 0.013 ... ... 383
0 ... ... 66.500 0.350 66.850 169000 0.013 0 0.013 ... ... 42
0 ... ... 65.500 0.350 65.850 170000 0.013 0 0.013 ... ... 815
0 ... ... 64.500 0.350 64.850 171000 0.013 0 0.013 ... ... 108
0 ... ... 63.500 0.350 63.850 172000 0.013 0 0.013 ... ... 188
0 ... ... 62.500 0.350 62.850 173000 0.013 0 0.013 ... ... 122
0 ... ... 61.500 0.350 61.850 174000 0.013 0 0.013 ... ... 374
0 ... ... 60.500 0.350 60.850 175000 0.013 0 0.013 ... ... 132
0 ... ... 59.500 0.350 59.850 176000 0.013 0 0.013 ... ... 314
0 ... ... 58.500 0.350 58.850 177000 0.013 0 0.013 ... ... 19
0 ... ... 57.500 0.350 57.850 178000 0.013 0 0.013 ... ... 174
0 ... ... 56.500 0.350 56.850 179000 0.013 0 0.013 ... ... 108
0 ... ... 55.500 0.350 55.850 180000 0.013 0 0.013 ... ... 2845
6 ... ... 54.500 0.350 54.850 181000 0.013 0 0.013 ... ... 77
2 ... ... 53.500 0.350 53.850 182000 0.013 0 0.013 ... ... 117
0 ... ... 52.500 0.350 52.850 183000 0.013 -0.012 0.025 ... ... 79
8 ... ... 51.500 0.350 51.850 184000 0.025 0 0.025 ... ... 389
6 ... ... 50.500 0.350 50.850 185000 0.025 0 0.025 ... ... 301
7 ... ... 49.500 0.350 49.850 186000 0.025 0 0.025 ... ... 359
2 ... ... 48.500 0.350 48.850 187000 0.025 0 0.025 ... ... 47
0 ... ... 47.500 0.350 47.850 188000 0.025 0 0.025 ... ... 886
0 ... ... 46.500 0.350 46.850 189000 0.025 0 0.025 ... ... 336
0 ... ... 45.500 0.350 45.850 190000 0.025 0 0.025 ... ... 2404
2 ... ... 44.500 0.350 44.850 191000 0.025 0 0.025 ... ... 364
2 ... ... 43.500 0.350 43.850 192000 0.025 0 0.025 ... ... 421
5 ... ... 42.500 0.350 42.850 193000 0.025 0 0.025 ... ... 170
6 ... ... 41.525 0.350 41.875 194000 0.025 0 0.025 ... ... 889
2 ... ... 40.525 0.350 40.875 195000 0.025 0 0.025 ... ... 497
20 ... ... 39.525 0.350 39.875 196000 0.025 0 0.025 0.025 0.025 1883
1 ... ... 38.525 0.350 38.875 197000 0.025 0 0.025 ... ... 171
14 ... ... 37.525 0.350 37.875 198000 0.025 0 0.025 ... ... 1038
0 ... ... 36.525 0.350 36.875 199000 0.050 0 0.050 ... ... 416
302 35.675 35.675 35.525 0.350 35.875 200000 0.050 0 0.050 0.025 0.025 3596
1 ... ... 34.525 0.350 34.875 201000 0.050 0 0.050 ... ... 415
94 ... ... 33.525 0.350 33.875 202000 0.050 0 0.050 0.050 0.050 951
0 ... ... 32.525 0.350 32.875 203000 0.050 0 0.050 ... ... 493
419 34.275 34.275 31.550 0.350 31.900 204000 0.050 0 0.050 ... ... 1563
184 ... ... 30.550 0.350 30.900 205000 0.050 0 0.050 0.050 0.050 874
478 ... ... 29.550 0.350 29.900 206000 0.050 0 0.050 0.050 0.050 1710
60 ... ... 28.550 0.350 28.900 207000 0.050 0 0.050 ... ... 390
420 ... ... 27.550 0.350 27.900 208000 0.050 -0.025 0.075 0.075 0.050 2173
86 ... ... 26.550 0.350 26.900 209000 0.075 0 0.075 ... ... 134
631 28.250 25.575 25.550 0.350 25.900 210000 0.075 0 0.075 0.075 0.050 3413
46 ... ... 24.550 0.350 24.900 211000 0.075 0 0.075 ... ... 888
530 24.500 24.500 23.550 0.350 23.900 212000 0.075 0 0.075 ... ... 875
94 ... ... 22.575 0.350 22.925 213000 0.075 0 0.075 0.100 0.100 272
325 22.750 22.750 21.575 0.350 21.925 214000 0.075 0 0.075 0.075 0.050 1876
207 ... ... 20.575 0.350 20.925 215000 0.075 0 0.075 ... ... 1887
396 22.450 22.450 19.575 0.350 19.925 216000 0.100 0 0.100 0.050 0.050 2548
219 ... ... 18.600 0.325 18.925 217000 0.100 0 0.100 0.100 0.100 910
607 17.600 17.600 17.600 0.350 17.950 218000 0.100 0 0.100 0.075 0.075 1571
610 ... ... 16.600 0.350 16.950 219000 0.100 -0.025 0.125 0.100 0.100 989
1930 17.950 15.400 15.625 0.325 15.950 220000 0.100 -0.025 0.125 0.100 0.075 3770
189 16.275 16.275 14.625 0.325 14.950 221000 0.125 0 0.125 ... ... 789
1613 15.650 13.775 13.625 0.350 13.975 222000 0.125 -0.025 0.150 ... ... 1730
245 ... ... 12.650 0.325 12.975 223000 0.150 0 0.150 0.125 0.125 933
981 13.900 12.825 11.650 0.350 12 224000 0.150 -0.025 0.175 0.125 0.125 3470
601 13.300 11 10.675 0.350 11.025 225000 0.175 0 0.175 0.175 0.125 2128
1092 12.700 9.700 9.700 0.350 10.050 226000 0.200 0 0.200 0.250 0.150 1644
294 ... ... 8.750 0.325 9.075 227000 0.250 0 0.250 0.150 0.150 1128
1202 7.925 7.925 7.800 0.325 8.125 228000 0.300 0 0.300 0.300 0.175 2508
391 7.875 7.300 6.875 0.325 7.200 229000 0.350 -0.025 0.375 0.475 0.225 854
3950 8.900 5.875 6 0.300 6.300 230000 0.475 -0.025 0.500 0.600 0.250 4063
469 6.675 6.675 5.150 0.300 5.450 231000 0.600 -0.050 0.650 0.750 0.325 929
1484 6.350 4.225 4.325 0.300 4.625 232000 0.775 -0.050 0.825 1.050 0.600 1449
832 4.425 4.425 3.575 0.275 3.850 233000 1 -0.075 1.075 1.125 0.550 1132
2716 5.100 2.600 2.875 0.250 3.125 234000 1.275 -0.100 1.375 1.500 0.650 2921
1837 4.500 2.150 2.250 0.200 2.450 235000 1.600 -0.150 1.750 1.950 1.300 1414
2716 3.625 1.625 1.725 0.125 1.850 236000 2 -0.225 2.225 2.300 1.075 2837
623 2.625 1.275 1.275 0.100 1.375 237000 2.525 -0.250 2.775 2.350 1.625 479
2619 2.350 0.900 0.925 0.075 1 238000 3.150 -0.275 3.425 3.675 1.800 3042
526 1.900 0.625 0.675 0.050 0.725 239000 3.850 -0.325 4.175 4.025 2.375 104
3710 1.450 0.450 0.475 0.025 0.500 240000 4.650 -0.325 4.975 5.025 3.275 2153
512 1.025 0.325 0.350 0.025 0.375 241000 5.500 -0.350 5.850 ... ... 141
1663 0.725 0.250 0.275 0 0.275 242000 6.400 -0.375 6.775 5.775 5.075 1004
580 0.525 0.225 0.225 -0.025 0.200 243000 7.350 -0.375 7.725 ... ... 121
1369 0.400 0.150 0.175 -0.025 0.150 244000 8.300 -0.375 8.675 ... ... 260
1064 0.325 0.125 0.150 -0.025 0.125 245000 9.250 -0.400 9.650 ... ... 368
1059 0.250 0.125 0.125 -0.025 0.100 246000 10.225 -0.400 10.625 ... ... 522
332 0.175 0.150 0.100 -0.025 0.075 247000 11.225 -0.350 11.575 9.350 9.350 26
1438 0.125 0.125 0.075 -0.025 0.050 248000 12.200 -0.350 12.550 ... ... 893
201 ... ... 0.050 -0.025 0.025 249000 13.175 -0.375 13.550 ... ... 39
2023 0.100 0.075 0.050 -0.025 0.025 250000 14.175 -0.350 14.525 ... ... 251
125 ... ... 0.025 0 0.025 251000 15.175 -0.350 15.525 ... ... 6
465 0.050 0.050 0.025 0 0.025 252000 16.175 -0.350 16.525 ... ... 109
95 ... ... 0.025 0 0.025 253000 17.150 -0.375 17.525 ... ... 22
700 0.050 0.050 0.025 0 0.025 254000 18.150 -0.375 18.525 ... ... 8
663 ... ... 0.025 -0.012 0.013 255000 19.150 -0.350 19.500 ... ... 48
949 0.050 0.050 0.025 -0.012 0.013 256000 20.150 -0.350 20.500 ... ... 12
196 ... ... 0.025 -0.012 0.013 257000 21.150 -0.350 21.500 ... ... 10
1205 ... ... 0.013 0 0.013 258000 22.150 -0.350 22.500 ... ... 40
191 ... ... 0.013 0 0.013 259000 23.150 -0.350 23.500 ... ... 0
2995 0.025 0.025 0.013 0 0.013 260000 24.150 -0.350 24.500 ... ... 17
73 ... ... 0.013 0 0.013 261000 25.150 -0.350 25.500 ... ... 0
404 ... ... 0.013 0 0.013 262000 26.150 -0.350 26.500 ... ... 29
53 ... ... 0.013 0 0.013 263000 27.150 -0.350 27.500 ... ... 0
646 ... ... 0.013 0 0.013 264000 28.150 -0.350 28.500 ... ... 6
164 ... ... 0.013 0 0.013 265000 29.150 -0.350 29.500 ... ... 1
445 ... ... 0.013 0 0.013 266000 30.150 -0.350 30.500 ... ... 1
127 ... ... 0.013 0 0.013 267000 31.150 -0.350 31.500 ... ... 0
222 ... ... 0.013 0 0.013 268000 32.150 -0.350 32.500 ... ... 0
50 ... ... 0.013 0 0.013 269000 33.150 -0.350 33.500 ... ... 0
748 ... ... 0.013 0 0.013 270000 34.150 -0.350 34.500 ... ... 0
55 ... ... 0.013 0 0.013 271000 35.150 -0.350 35.500 ... ... 0
304 ... ... 0.013 0 0.013 272000 36.150 -0.350 36.500 ... ... 1
21 ... ... 0.013 0 0.013 273000 37.150 -0.350 37.500 ... ... 0
189 ... ... 0.013 0 0.013 274000 38.150 -0.350 38.500 ... ... 0
34 ... ... 0.013 0 0.013 275000 39.150 -0.350 39.500 ... ... 0
322 ... ... 0.013 0 0.013 276000 40.150 -0.350 40.500 ... ... 0
29 ... ... 0.013 0 0.013 277000 41.150 -0.350 41.500 ... ... 0
187 ... ... 0.013 0 0.013 278000 42.150 -0.350 42.500 ... ... 0
25 ... ... 0.013 0 0.013 279000 43.150 -0.350 43.500 ... ... 0
157 ... ... 0.013 0 0.013 280000 44.150 -0.350 44.500 ... ... 0
20 ... ... 0.013 0 0.013 281000 45.150 -0.350 45.500 ... ... 0
107 ... ... 0.013 0 0.013 282000 46.150 -0.350 46.500 ... ... 0
3 ... ... 0.013 0 0.013 283000 47.150 -0.350 47.500 ... ... 0
200 ... ... 0.013 0 0.013 284000 48.150 -0.350 48.500 ... ... 0
0 ... ... 0.013 0 0.013 285000 49.150 -0.350 49.500 ... ... 0
82 ... ... 0.013 0 0.013 286000 50.150 -0.350 50.500 ... ... 0
10 ... ... 0.013 0 0.013 287000 51.150 -0.350 51.500 ... ... 0
41 ... ... 0.013 0 0.013 288000 52.150 -0.350 52.500 ... ... 0
0 ... ... 0.013 0 0.013 289000 53.150 -0.350 53.500 ... ... 0
44 ... ... 0.013 0 0.013 290000 54.150 -0.350 54.500 ... ... 0
11 ... ... 0.013 0 0.013 291000 55.150 -0.350 55.500 ... ... 0
615 ... ... 0.013 0 0.013 292000 56.150 -0.350 56.500 ... ... 0
4 ... ... 0.013 0 0.013 293000 57.150 -0.350 57.500 ... ... 0
0 ... ... 0.013 0 0.013 294000 58.150 -0.350 58.500 ... ... 0
10 ... ... 0.013 0 0.013 295000 59.150 -0.350 59.500 ... ... 0
43 ... ... 0.013 0 0.013 296000 60.150 -0.350 60.500 ... ... 0
0 ... ... 0.013 0 0.013 297000 61.150 -0.350 61.500 ... ... 0
6 ... ... 0.013 0 0.013 298000 62.150 -0.350 62.500 ... ... 0
110 ... ... 0.013 0 0.013 299000 63.150 -0.350 63.500 ... ... 0
311 ... ... 0.013 0 0.013 300000 64.150 -0.350 64.500 ... ... 0
0 ... ... 0.013 0 0.013 301000 65.150 -0.350 65.500 ... ... 0
14 ... ... 0.013 0 0.013 302000 66.150 -0.350 66.500 ... ... 0
2 ... ... 0.013 0 0.013 303000 67.150 -0.350 67.500 ... ... 0
10 ... ... 0.013 0 0.013 304000 68.150 -0.350 68.500 ... ... 0
0 ... ... 0.013 0 0.013 305000 69.150 -0.350 69.500 ... ... 0
10 ... ... 0.013 0 0.013 306000 70.150 -0.350 70.500 ... ... 0
0 ... ... 0.013 0 0.013 307000 71.150 -0.350 71.500 ... ... 0
6 ... ... 0.013 0 0.013 308000 72.150 -0.350 72.500 ... ... 0
0 ... ... 0.013 0 0.013 309000 73.150 -0.350 73.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 74.150 -0.350 74.500 ... ... 0
0 ... ... 0.013 0 0.013 311000 75.150 -0.350 75.500 ... ... 0
140 ... ... 0.013 0 0.013 312000 76.150 -0.350 76.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 78.150 -0.350 78.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 80.150 -0.350 80.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 82.150 -0.350 82.500 ... ... 0
10 ... ... 0.013 0 0.013 320000 84.150 -0.350 84.500 ... ... 0
269 ... ... 0.013 0 0.013 322000 86.150 -0.350 86.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 88.150 -0.350 88.500 ... ... 0
4 ... ... 0.013 0 0.013 326000 90.150 -0.350 90.500 ... ... 0
81 ... ... 0.013 0 0.013 328000 92.150 -0.350 92.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 94.150 -0.350 94.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 96.150 -0.350 96.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 98.150 -0.350 98.500 ... ... 0
65 ... ... 0.013 0 0.013 336000 100.150 -0.350 100.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 102.150 -0.350 102.500 ... ... 0
84 ... ... 0.013 0 0.013 340000 104.150 -0.350 104.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 106.150 -0.350 106.500 ... ... 0
62 ... ... 0.013 0 0.013 344000 108.150 -0.350 108.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 110.150 -0.350 110.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 112.150 -0.350 112.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 114.150 -0.350 114.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 116.150 -0.350 116.500 ... ... 0
113 ... ... 0.013 0 0.013 354000 118.150 -0.350 118.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 120.150 -0.350 120.500 ... ... 0
84 ... ... 0.013 0 0.013 358000 122.150 -0.350 122.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 124.150 -0.350 124.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 126.150 -0.350 126.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 128.150 -0.350 128.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 130.150 -0.350 130.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 132.150 -0.350 132.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 134.150 -0.350 134.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 136.150 -0.350 136.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 138.150 -0.350 138.500 ... ... 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.