DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.500
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 ... ... 148.825 -1.325 147.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 146.825 -1.325 145.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 144.825 -1.325 143.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 142.825 -1.325 141.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 140.825 -1.325 139.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 138.825 -1.325 137.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 136.825 -1.325 135.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 134.825 -1.325 133.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 132.825 -1.325 131.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 130.825 -1.325 129.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 128.825 -1.325 127.500 108000 0.013 0 0.013 ... ... 350
0 ... ... 126.825 -1.325 125.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 124.825 -1.325 123.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 122.825 -1.325 121.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 120.825 -1.325 119.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 118.825 -1.325 117.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 116.825 -1.325 115.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 114.825 -1.325 113.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 112.825 -1.325 111.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 110.825 -1.325 109.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 108.825 -1.325 107.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 106.825 -1.325 105.500 130000 0.013 0 0.013 ... ... 4
0 ... ... 104.825 -1.325 103.500 132000 0.013 0 0.013 ... ... 8
0 ... ... 102.825 -1.325 101.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 100.825 -1.325 99.500 136000 0.013 0 0.013 ... ... 20
0 ... ... 98.825 -1.325 97.500 138000 0.013 0 0.013 ... ... 28
0 ... ... 96.825 -1.325 95.500 140000 0.013 0 0.013 ... ... 338
0 ... ... 94.825 -1.325 93.500 142000 0.013 0 0.013 ... ... 21
0 ... ... 92.825 -1.325 91.500 144000 0.013 0 0.013 ... ... 30
0 ... ... 90.825 -1.325 89.500 146000 0.013 0 0.013 ... ... 2
0 ... ... 88.825 -1.325 87.500 148000 0.013 0 0.013 ... ... 31
0 ... ... 86.825 -1.325 85.500 150000 0.013 0 0.013 ... ... 85
0 ... ... 84.825 -1.325 83.500 152000 0.013 0 0.013 ... ... 13
0 ... ... 82.825 -1.325 81.500 154000 0.013 0 0.013 ... ... 18
0 ... ... 80.825 -1.325 79.500 156000 0.013 0 0.013 ... ... 133
0 ... ... 79.825 -1.325 78.500 157000 0.013 0 0.013 ... ... 7
0 ... ... 78.825 -1.325 77.500 158000 0.013 0 0.013 ... ... 234
0 ... ... 77.825 -1.325 76.500 159000 0.013 0 0.013 ... ... 0
0 ... ... 76.825 -1.325 75.500 160000 0.013 0 0.013 ... ... 100
0 ... ... 75.825 -1.325 74.500 161000 0.013 0 0.013 ... ... 0
0 ... ... 74.825 -1.325 73.500 162000 0.013 0 0.013 ... ... 125
0 ... ... 73.825 -1.325 72.500 163000 0.013 0 0.013 ... ... 3
0 ... ... 72.825 -1.325 71.500 164000 0.013 0 0.013 ... ... 358
0 ... ... 71.825 -1.325 70.500 165000 0.013 0 0.013 ... ... 15
0 ... ... 70.825 -1.325 69.500 166000 0.013 0 0.013 ... ... 17
0 ... ... 69.825 -1.325 68.500 167000 0.013 0 0.013 ... ... 9
0 ... ... 68.825 -1.325 67.500 168000 0.013 0 0.013 ... ... 383
0 ... ... 67.825 -1.325 66.500 169000 0.013 0 0.013 ... ... 42
0 ... ... 66.825 -1.325 65.500 170000 0.013 0 0.013 ... ... 815
0 ... ... 65.825 -1.325 64.500 171000 0.013 0 0.013 ... ... 108
0 ... ... 64.825 -1.325 63.500 172000 0.013 0 0.013 ... ... 188
0 ... ... 63.825 -1.325 62.500 173000 0.013 0 0.013 ... ... 122
0 ... ... 62.825 -1.325 61.500 174000 0.013 0 0.013 ... ... 374
0 ... ... 61.825 -1.325 60.500 175000 0.013 0 0.013 ... ... 132
0 ... ... 60.825 -1.325 59.500 176000 0.013 0 0.013 ... ... 314
0 ... ... 59.825 -1.325 58.500 177000 0.013 0 0.013 ... ... 19
0 ... ... 58.825 -1.325 57.500 178000 0.013 0 0.013 ... ... 174
0 ... ... 57.825 -1.325 56.500 179000 0.013 0 0.013 ... ... 108
0 ... ... 56.825 -1.325 55.500 180000 0.013 0 0.013 ... ... 2845
6 ... ... 55.825 -1.325 54.500 181000 0.013 0 0.013 ... ... 77
2 ... ... 54.825 -1.325 53.500 182000 0.013 -0.012 0.025 ... ... 117
0 ... ... 53.825 -1.325 52.500 183000 0.025 0 0.025 ... ... 79
8 ... ... 52.825 -1.325 51.500 184000 0.025 0 0.025 ... ... 389
6 ... ... 51.825 -1.325 50.500 185000 0.025 0 0.025 ... ... 301
5 49.825 49.825 50.825 -1.325 49.500 186000 0.025 0 0.025 ... ... 359
2 ... ... 49.825 -1.325 48.500 187000 0.025 0 0.025 ... ... 47
0 ... ... 48.825 -1.325 47.500 188000 0.025 0 0.025 ... ... 886
0 ... ... 47.825 -1.325 46.500 189000 0.025 0 0.025 ... ... 336
0 ... ... 46.825 -1.325 45.500 190000 0.025 0 0.025 ... ... 2404
2 ... ... 45.825 -1.325 44.500 191000 0.025 0 0.025 ... ... 364
2 ... ... 44.825 -1.325 43.500 192000 0.025 0 0.025 ... ... 421
5 ... ... 43.825 -1.325 42.500 193000 0.025 0 0.025 ... ... 170
6 ... ... 42.825 -1.300 41.525 194000 0.025 0 0.025 ... ... 889
2 ... ... 41.825 -1.300 40.525 195000 0.025 0 0.025 ... ... 497
20 ... ... 40.850 -1.325 39.525 196000 0.025 0 0.025 ... ... 1883
1 ... ... 39.850 -1.325 38.525 197000 0.025 0 0.025 ... ... 171
14 ... ... 38.850 -1.325 37.525 198000 0.025 0 0.025 ... ... 1038
0 ... ... 37.850 -1.325 36.525 199000 0.050 0.025 0.025 ... ... 416
302 ... ... 36.850 -1.325 35.525 200000 0.050 0.025 0.025 0.025 0.025 3598
1 ... ... 35.850 -1.325 34.525 201000 0.050 0 0.050 ... ... 415
94 ... ... 34.850 -1.325 33.525 202000 0.050 0 0.050 ... ... 951
0 ... ... 33.850 -1.325 32.525 203000 0.050 0 0.050 ... ... 493
419 ... ... 32.850 -1.300 31.550 204000 0.050 0 0.050 0.025 0.025 1566
184 ... ... 31.875 -1.325 30.550 205000 0.050 0 0.050 ... ... 874
478 ... ... 30.875 -1.325 29.550 206000 0.050 -0.025 0.075 ... ... 1710
60 ... ... 29.875 -1.325 28.550 207000 0.050 -0.025 0.075 ... ... 390
420 ... ... 28.875 -1.325 27.550 208000 0.075 0 0.075 ... ... 2154
86 ... ... 27.875 -1.325 26.550 209000 0.075 0 0.075 ... ... 134
631 ... ... 26.875 -1.325 25.550 210000 0.075 0 0.075 ... ... 3413
46 ... ... 25.875 -1.325 24.550 211000 0.075 0 0.075 ... ... 888
530 ... ... 24.900 -1.350 23.550 212000 0.075 0 0.075 0.050 0.050 875
94 ... ... 23.900 -1.325 22.575 213000 0.075 0 0.075 ... ... 272
325 ... ... 22.900 -1.325 21.575 214000 0.075 -0.025 0.100 ... ... 1876
207 ... ... 21.900 -1.325 20.575 215000 0.075 -0.025 0.100 0.100 0.100 1887
396 19.750 19.750 20.925 -1.350 19.575 216000 0.100 0 0.100 ... ... 2548
219 ... ... 19.925 -1.325 18.600 217000 0.100 0 0.100 ... ... 910
607 ... ... 18.925 -1.325 17.600 218000 0.100 -0.025 0.125 0.075 0.075 1549
610 ... ... 17.925 -1.325 16.600 219000 0.125 0 0.125 ... ... 989
1931 16 16 16.925 -1.300 15.625 220000 0.125 0 0.125 0.125 0.100 3771
189 ... ... 15.925 -1.300 14.625 221000 0.125 0 0.125 ... ... 789
1613 ... ... 14.950 -1.325 13.625 222000 0.150 0.025 0.125 0.125 0.125 1731
245 ... ... 13.950 -1.300 12.650 223000 0.150 0.025 0.125 ... ... 933
981 ... ... 12.950 -1.300 11.650 224000 0.175 0.025 0.150 ... ... 3470
606 11.475 11.475 11.975 -1.300 10.675 225000 0.175 0.025 0.150 0.150 0.150 2130
1092 ... ... 10.975 -1.275 9.700 226000 0.200 0.025 0.175 0.200 0.200 1644
294 ... ... 10 -1.250 8.750 227000 0.250 0.050 0.200 0.175 0.175 1130
1209 8.250 8.250 9.050 -1.250 7.800 228000 0.300 0.075 0.225 0.300 0.200 2528
391 ... ... 8.100 -1.225 6.875 229000 0.375 0.100 0.275 ... ... 854
3982 7.925 6.175 7.175 -1.175 6 230000 0.500 0.150 0.350 0.500 0.300 4555
469 5.800 5.800 6.275 -1.125 5.150 231000 0.650 0.200 0.450 0.625 0.625 936
1612 4.900 4.500 5.400 -1.075 4.325 232000 0.825 0.225 0.600 0.825 0.625 1592
832 ... ... 4.600 -1.025 3.575 233000 1.075 0.300 0.775 1.050 0.625 1110
2731 ... ... 3.825 -0.950 2.875 234000 1.375 0.375 1 1.350 1.025 3095
1857 3.450 2.350 3.125 -0.875 2.250 235000 1.750 0.450 1.300 1.650 1.150 938
2516 2.975 1.850 2.475 -0.750 1.725 236000 2.225 0.575 1.650 2.125 1.400 2723
583 2.250 1.350 1.925 -0.650 1.275 237000 2.775 0.675 2.100 2.425 1.725 484
2749 1.725 0.950 1.475 -0.550 0.925 238000 3.425 0.775 2.650 3.450 2.325 3042
512 1.350 1.150 1.100 -0.425 0.675 239000 4.175 0.900 3.275 ... ... 104
3682 1 0.450 0.800 -0.325 0.475 240000 4.975 1 3.975 ... ... 2153
519 0.675 0.375 0.575 -0.225 0.350 241000 5.850 1.100 4.750 ... ... 141
1689 0.350 0.350 0.400 -0.125 0.275 242000 6.775 1.200 5.575 ... ... 1004
581 0.225 0.200 0.300 -0.075 0.225 243000 7.725 1.250 6.475 5.775 5.775 119
1369 0.250 0.250 0.225 -0.050 0.175 244000 8.675 1.275 7.400 ... ... 260
881 0.125 0.125 0.175 -0.025 0.150 245000 9.650 1.300 8.350 ... ... 368
1059 ... ... 0.125 0 0.125 246000 10.625 1.325 9.300 10.250 10.250 522
332 ... ... 0.100 0 0.100 247000 11.575 1.300 10.275 ... ... 26
1440 ... ... 0.075 0 0.075 248000 12.550 1.300 11.250 ... ... 893
201 ... ... 0.075 -0.025 0.050 249000 13.550 1.325 12.225 ... ... 39
2023 ... ... 0.050 0 0.050 250000 14.525 1.300 13.225 ... ... 251
125 ... ... 0.050 -0.025 0.025 251000 15.525 1.325 14.200 ... ... 6
465 ... ... 0.025 0 0.025 252000 16.525 1.325 15.200 ... ... 109
95 ... ... 0.025 0 0.025 253000 17.525 1.325 16.200 ... ... 22
700 ... ... 0.025 0 0.025 254000 18.525 1.325 17.200 ... ... 8
663 ... ... 0.025 0 0.025 255000 19.500 1.300 18.200 ... ... 48
949 ... ... 0.025 0 0.025 256000 20.500 1.325 19.175 ... ... 12
196 ... ... 0.025 0 0.025 257000 21.500 1.325 20.175 ... ... 11
1205 ... ... 0.025 -0.012 0.013 258000 22.500 1.325 21.175 ... ... 42
191 ... ... 0.013 0 0.013 259000 23.500 1.325 22.175 ... ... 0
2995 ... ... 0.013 0 0.013 260000 24.500 1.325 23.175 ... ... 17
73 ... ... 0.013 0 0.013 261000 25.500 1.325 24.175 ... ... 0
404 ... ... 0.013 0 0.013 262000 26.500 1.325 25.175 25.275 25.275 23
53 ... ... 0.013 0 0.013 263000 27.500 1.325 26.175 ... ... 0
646 ... ... 0.013 0 0.013 264000 28.500 1.325 27.175 ... ... 6
164 ... ... 0.013 0 0.013 265000 29.500 1.325 28.175 ... ... 1
445 ... ... 0.013 0 0.013 266000 30.500 1.325 29.175 ... ... 1
127 ... ... 0.013 0 0.013 267000 31.500 1.325 30.175 ... ... 0
222 ... ... 0.013 0 0.013 268000 32.500 1.325 31.175 ... ... 0
50 ... ... 0.013 0 0.013 269000 33.500 1.325 32.175 ... ... 0
748 ... ... 0.013 0 0.013 270000 34.500 1.325 33.175 ... ... 0
55 ... ... 0.013 0 0.013 271000 35.500 1.325 34.175 ... ... 0
304 ... ... 0.013 0 0.013 272000 36.500 1.325 35.175 ... ... 1
21 ... ... 0.013 0 0.013 273000 37.500 1.325 36.175 ... ... 0
189 ... ... 0.013 0 0.013 274000 38.500 1.325 37.175 ... ... 0
34 ... ... 0.013 0 0.013 275000 39.500 1.325 38.175 ... ... 0
322 ... ... 0.013 0 0.013 276000 40.500 1.325 39.175 ... ... 0
29 ... ... 0.013 0 0.013 277000 41.500 1.325 40.175 ... ... 0
187 ... ... 0.013 0 0.013 278000 42.500 1.325 41.175 ... ... 0
25 ... ... 0.013 0 0.013 279000 43.500 1.325 42.175 ... ... 0
157 ... ... 0.013 0 0.013 280000 44.500 1.325 43.175 ... ... 0
20 ... ... 0.013 0 0.013 281000 45.500 1.325 44.175 ... ... 0
107 ... ... 0.013 0 0.013 282000 46.500 1.325 45.175 ... ... 0
3 ... ... 0.013 0 0.013 283000 47.500 1.325 46.175 ... ... 0
200 ... ... 0.013 0 0.013 284000 48.500 1.325 47.175 ... ... 0
0 ... ... 0.013 0 0.013 285000 49.500 1.325 48.175 ... ... 0
82 ... ... 0.013 0 0.013 286000 50.500 1.325 49.175 ... ... 0
10 ... ... 0.013 0 0.013 287000 51.500 1.325 50.175 ... ... 0
41 ... ... 0.013 0 0.013 288000 52.500 1.325 51.175 ... ... 0
0 ... ... 0.013 0 0.013 289000 53.500 1.325 52.175 ... ... 0
44 ... ... 0.013 0 0.013 290000 54.500 1.325 53.175 ... ... 0
11 ... ... 0.013 0 0.013 291000 55.500 1.325 54.175 ... ... 0
615 ... ... 0.013 0 0.013 292000 56.500 1.325 55.175 ... ... 0
4 ... ... 0.013 0 0.013 293000 57.500 1.325 56.175 ... ... 0
0 ... ... 0.013 0 0.013 294000 58.500 1.325 57.175 ... ... 0
10 ... ... 0.013 0 0.013 295000 59.500 1.325 58.175 ... ... 0
43 ... ... 0.013 0 0.013 296000 60.500 1.325 59.175 ... ... 0
0 ... ... 0.013 0 0.013 297000 61.500 1.325 60.175 ... ... 0
6 ... ... 0.013 0 0.013 298000 62.500 1.325 61.175 ... ... 0
110 ... ... 0.013 0 0.013 299000 63.500 1.325 62.175 ... ... 0
311 ... ... 0.013 0 0.013 300000 64.500 1.325 63.175 ... ... 0
0 ... ... 0.013 0 0.013 301000 65.500 1.325 64.175 ... ... 0
14 ... ... 0.013 0 0.013 302000 66.500 1.325 65.175 ... ... 0
2 ... ... 0.013 0 0.013 303000 67.500 1.325 66.175 ... ... 0
10 ... ... 0.013 0 0.013 304000 68.500 1.325 67.175 ... ... 0
0 ... ... 0.013 0 0.013 305000 69.500 1.325 68.175 ... ... 0
10 ... ... 0.013 0 0.013 306000 70.500 1.325 69.175 ... ... 0
0 ... ... 0.013 0 0.013 307000 71.500 1.325 70.175 ... ... 0
6 ... ... 0.013 0 0.013 308000 72.500 1.325 71.175 ... ... 0
0 ... ... 0.013 0 0.013 309000 73.500 1.325 72.175 ... ... 0
0 ... ... 0.013 0 0.013 310000 74.500 1.325 73.175 ... ... 0
0 ... ... 0.013 0 0.013 311000 75.500 1.325 74.175 ... ... 0
140 ... ... 0.013 0 0.013 312000 76.500 1.325 75.175 ... ... 0
0 ... ... 0.013 0 0.013 314000 78.500 1.325 77.175 ... ... 0
0 ... ... 0.013 0 0.013 316000 80.500 1.325 79.175 ... ... 0
0 ... ... 0.013 0 0.013 318000 82.500 1.325 81.175 ... ... 0
10 ... ... 0.013 0 0.013 320000 84.500 1.325 83.175 ... ... 0
269 ... ... 0.013 0 0.013 322000 86.500 1.325 85.175 ... ... 0
0 ... ... 0.013 0 0.013 324000 88.500 1.325 87.175 ... ... 0
4 ... ... 0.013 0 0.013 326000 90.500 1.325 89.175 ... ... 0
81 ... ... 0.013 0 0.013 328000 92.500 1.325 91.175 ... ... 0
0 ... ... 0.013 0 0.013 330000 94.500 1.325 93.175 ... ... 0
0 ... ... 0.013 0 0.013 332000 96.500 1.325 95.175 ... ... 0
0 ... ... 0.013 0 0.013 334000 98.500 1.325 97.175 ... ... 0
65 ... ... 0.013 0 0.013 336000 100.500 1.325 99.175 ... ... 0
0 ... ... 0.013 0 0.013 338000 102.500 1.325 101.175 ... ... 0
84 ... ... 0.013 0 0.013 340000 104.500 1.325 103.175 ... ... 0
0 ... ... 0.013 0 0.013 342000 106.500 1.325 105.175 ... ... 0
62 ... ... 0.013 0 0.013 344000 108.500 1.325 107.175 ... ... 0
0 ... ... 0.013 0 0.013 346000 110.500 1.325 109.175 ... ... 0
0 ... ... 0.013 0 0.013 348000 112.500 1.325 111.175 ... ... 0
0 ... ... 0.013 0 0.013 350000 114.500 1.325 113.175 ... ... 0
0 ... ... 0.013 0 0.013 352000 116.500 1.325 115.175 ... ... 0
113 ... ... 0.013 0 0.013 354000 118.500 1.325 117.175 ... ... 0
0 ... ... 0.013 0 0.013 356000 120.500 1.325 119.175 ... ... 0
84 ... ... 0.013 0 0.013 358000 122.500 1.325 121.175 ... ... 0
0 ... ... 0.013 0 0.013 360000 124.500 1.325 123.175 ... ... 0
0 ... ... 0.013 0 0.013 362000 126.500 1.325 125.175 ... ... 0
0 ... ... 0.013 0 0.013 364000 128.500 1.325 127.175 ... ... 0
0 ... ... 0.013 0 0.013 366000 130.500 1.325 129.175 ... ... 0
0 ... ... 0.013 0 0.013 368000 132.500 1.325 131.175 ... ... 0
0 ... ... 0.013 0 0.013 370000 134.500 1.325 133.175 ... ... 0
0 ... ... 0.013 0 0.013 372000 136.500 1.325 135.175 ... ... 0
0 ... ... 0.013 0 0.013 374000 138.500 1.325 137.175 ... ... 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.