DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.625
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 ... ... 147.875 0.750 148.625 88000 0.013 0 0.013 ... ... 0
0 ... ... 145.875 0.750 146.625 90000 0.013 0 0.013 ... ... 0
0 ... ... 143.875 0.750 144.625 92000 0.013 0 0.013 ... ... 0
0 ... ... 141.875 0.750 142.625 94000 0.013 0 0.013 ... ... 0
0 ... ... 139.875 0.750 140.625 96000 0.013 0 0.013 ... ... 0
0 ... ... 137.875 0.750 138.625 98000 0.013 0 0.013 ... ... 0
0 ... ... 135.875 0.750 136.625 100000 0.013 0 0.013 ... ... 0
0 ... ... 133.875 0.750 134.625 102000 0.013 0 0.013 ... ... 0
0 ... ... 131.875 0.750 132.625 104000 0.013 0 0.013 ... ... 0
0 ... ... 129.875 0.750 130.625 106000 0.013 0 0.013 ... ... 0
0 ... ... 127.875 0.750 128.625 108000 0.013 0 0.013 ... ... 350
0 ... ... 125.875 0.750 126.625 110000 0.013 0 0.013 ... ... 0
0 ... ... 123.875 0.750 124.625 112000 0.013 0 0.013 ... ... 0
0 ... ... 121.875 0.750 122.625 114000 0.013 0 0.013 ... ... 0
0 ... ... 119.875 0.750 120.625 116000 0.013 0 0.013 ... ... 0
0 ... ... 117.875 0.750 118.625 118000 0.013 0 0.013 ... ... 0
0 ... ... 115.875 0.750 116.625 120000 0.013 0 0.013 ... ... 0
0 ... ... 113.875 0.750 114.625 122000 0.013 0 0.013 ... ... 0
0 ... ... 111.875 0.750 112.625 124000 0.013 0 0.013 ... ... 0
0 ... ... 109.875 0.750 110.625 126000 0.013 0 0.013 ... ... 0
0 ... ... 107.875 0.750 108.625 128000 0.013 0 0.013 ... ... 0
0 ... ... 105.875 0.750 106.625 130000 0.013 0 0.013 ... ... 4
0 ... ... 103.875 0.750 104.625 132000 0.013 0 0.013 ... ... 8
0 ... ... 101.875 0.750 102.625 134000 0.013 0 0.013 ... ... 0
0 ... ... 99.875 0.750 100.625 136000 0.013 0 0.013 ... ... 20
0 ... ... 97.875 0.750 98.625 138000 0.013 0 0.013 ... ... 28
0 ... ... 95.875 0.750 96.625 140000 0.013 0 0.013 ... ... 338
0 ... ... 93.875 0.750 94.625 142000 0.013 0 0.013 ... ... 21
0 ... ... 91.875 0.750 92.625 144000 0.013 0 0.013 ... ... 30
0 ... ... 89.875 0.750 90.625 146000 0.013 0 0.013 ... ... 2
0 ... ... 87.875 0.750 88.625 148000 0.013 0 0.013 ... ... 31
0 ... ... 85.875 0.750 86.625 150000 0.013 0 0.013 ... ... 85
0 ... ... 83.875 0.750 84.625 152000 0.013 0 0.013 ... ... 13
0 ... ... 81.875 0.750 82.625 154000 0.013 0 0.013 ... ... 19
0 ... ... 79.875 0.750 80.625 156000 0.013 0 0.013 ... ... 134
0 ... ... 78.875 0.750 79.625 157000 0.013 0 0.013 ... ... 7
0 ... ... 77.875 0.750 78.625 158000 0.013 0 0.013 ... ... 234
0 ... ... 76.875 0.750 77.625 159000 0.013 0 0.013 ... ... 0
0 ... ... 75.875 0.750 76.625 160000 0.013 0 0.013 ... ... 101
0 ... ... 74.875 0.750 75.625 161000 0.013 0 0.013 ... ... 0
0 ... ... 73.875 0.750 74.625 162000 0.013 0 0.013 ... ... 125
0 ... ... 72.875 0.750 73.625 163000 0.013 -0.012 0.025 ... ... 3
0 ... ... 71.875 0.750 72.625 164000 0.013 -0.012 0.025 ... ... 358
0 ... ... 70.875 0.750 71.625 165000 0.013 -0.012 0.025 ... ... 15
0 ... ... 69.875 0.750 70.625 166000 0.013 -0.012 0.025 ... ... 17
0 ... ... 68.875 0.750 69.625 167000 0.025 0 0.025 ... ... 9
0 ... ... 67.875 0.750 68.625 168000 0.025 0 0.025 ... ... 383
0 ... ... 66.875 0.750 67.625 169000 0.025 0 0.025 ... ... 42
0 ... ... 65.875 0.750 66.625 170000 0.025 0 0.025 ... ... 824
0 ... ... 64.875 0.750 65.625 171000 0.025 0 0.025 ... ... 108
0 ... ... 63.875 0.750 64.625 172000 0.025 0 0.025 ... ... 188
0 ... ... 62.875 0.750 63.625 173000 0.025 0 0.025 ... ... 123
0 ... ... 61.875 0.750 62.625 174000 0.025 0 0.025 ... ... 374
0 ... ... 60.875 0.750 61.625 175000 0.025 0 0.025 ... ... 132
0 ... ... 59.875 0.750 60.625 176000 0.025 0 0.025 ... ... 329
0 ... ... 58.875 0.750 59.625 177000 0.025 0 0.025 ... ... 19
0 ... ... 57.875 0.750 58.625 178000 0.025 0 0.025 ... ... 174
0 ... ... 56.875 0.750 57.625 179000 0.025 0 0.025 ... ... 108
0 ... ... 55.875 0.750 56.625 180000 0.025 0 0.025 ... ... 2846
6 ... ... 54.875 0.750 55.625 181000 0.025 -0.025 0.050 ... ... 77
2 ... ... 53.875 0.750 54.625 182000 0.025 -0.025 0.050 ... ... 145
0 ... ... 52.875 0.750 53.625 183000 0.050 0 0.050 ... ... 79
8 ... ... 51.875 0.750 52.625 184000 0.050 0 0.050 ... ... 391
6 ... ... 50.875 0.750 51.625 185000 0.050 0 0.050 ... ... 301
5 ... ... 49.875 0.750 50.625 186000 0.050 0 0.050 ... ... 412
2 ... ... 48.875 0.750 49.625 187000 0.050 0 0.050 ... ... 47
0 ... ... 47.875 0.750 48.625 188000 0.050 -0.025 0.075 ... ... 886
0 ... ... 46.900 0.725 47.625 189000 0.050 -0.025 0.075 ... ... 336
17 ... ... 45.900 0.725 46.625 190000 0.050 -0.025 0.075 ... ... 2423
2 ... ... 44.900 0.725 45.625 191000 0.075 0 0.075 ... ... 401
1 ... ... 43.900 0.750 44.650 192000 0.075 0 0.075 ... ... 425
5 ... ... 42.900 0.750 43.650 193000 0.075 -0.025 0.100 ... ... 171
6 ... ... 41.925 0.725 42.650 194000 0.075 -0.025 0.100 0.075 0.075 793
2 ... ... 40.925 0.725 41.650 195000 0.075 -0.025 0.100 ... ... 459
22 ... ... 39.925 0.725 40.650 196000 0.075 -0.050 0.125 0.125 0.100 1893
1 ... ... 38.925 0.725 39.650 197000 0.100 -0.025 0.125 ... ... 171
14 ... ... 37.950 0.700 38.650 198000 0.100 -0.025 0.125 0.100 0.100 1043
0 ... ... 36.950 0.725 37.675 199000 0.100 -0.050 0.150 0.100 0.100 419
303 ... ... 35.950 0.725 36.675 200000 0.100 -0.050 0.150 0.125 0.100 3636
0 ... ... 34.975 0.700 35.675 201000 0.100 -0.050 0.150 ... ... 415
94 ... ... 33.975 0.700 34.675 202000 0.125 -0.050 0.175 0.150 0.125 958
0 ... ... 33 0.700 33.700 203000 0.125 -0.050 0.175 ... ... 469
426 ... ... 32 0.700 32.700 204000 0.125 -0.075 0.200 0.150 0.150 1559
184 ... ... 31.025 0.675 31.700 205000 0.125 -0.075 0.200 0.150 0.150 880
483 ... ... 30.025 0.700 30.725 206000 0.150 -0.050 0.200 0.175 0.175 1938
60 ... ... 29.050 0.675 29.725 207000 0.150 -0.075 0.225 ... ... 454
425 ... ... 28.050 0.675 28.725 208000 0.150 -0.075 0.225 0.200 0.175 2214
88 ... ... 27.075 0.675 27.750 209000 0.175 -0.075 0.250 ... ... 137
646 ... ... 26.075 0.675 26.750 210000 0.175 -0.075 0.250 0.225 0.175 3337
46 ... ... 25.100 0.675 25.775 211000 0.200 -0.075 0.275 ... ... 831
538 24.350 24.350 24.125 0.650 24.775 212000 0.200 -0.100 0.300 0.250 0.225 834
94 ... ... 23.150 0.650 23.800 213000 0.225 -0.100 0.325 ... ... 276
420 ... ... 22.175 0.650 22.825 214000 0.250 -0.100 0.350 0.250 0.250 1911
204 ... ... 21.200 0.650 21.850 215000 0.275 -0.100 0.375 0.300 0.275 2129
406 ... ... 20.250 0.625 20.875 216000 0.300 -0.100 0.400 0.375 0.300 5080
220 ... ... 19.300 0.600 19.900 217000 0.325 -0.125 0.450 0.375 0.325 911
664 ... ... 18.350 0.600 18.950 218000 0.350 -0.150 0.500 0.400 0.400 1532
610 ... ... 17.400 0.600 18 219000 0.400 -0.175 0.575 0.400 0.400 767
1963 ... ... 16.475 0.575 17.050 220000 0.450 -0.175 0.625 0.525 0.450 4276
190 ... ... 15.550 0.550 16.100 221000 0.500 -0.200 0.700 0.600 0.600 775
1624 ... ... 14.625 0.550 15.175 222000 0.575 -0.225 0.800 0.650 0.600 1650
245 14.850 14.850 13.725 0.525 14.250 223000 0.650 -0.250 0.900 ... ... 1239
1037 ... ... 12.850 0.475 13.325 224000 0.750 -0.250 1 0.875 0.750 6296
633 ... ... 11.975 0.475 12.450 225000 0.850 -0.275 1.125 1.050 0.850 2040
1133 ... ... 11.125 0.450 11.575 226000 0.975 -0.300 1.275 1.100 1.025 1410
364 10.350 10.350 10.275 0.425 10.700 227000 1.100 -0.325 1.425 1.200 1.075 1148
1347 ... ... 9.475 0.400 9.875 228000 1.275 -0.350 1.625 1.450 1.250 2476
394 ... ... 8.700 0.350 9.050 229000 1.450 -0.400 1.850 1.600 1.400 1118
5242 8.475 7.850 7.950 0.300 8.250 230000 1.650 -0.425 2.075 1.925 1.625 6484
548 7.025 7.025 7.225 0.275 7.500 231000 1.900 -0.450 2.350 ... ... 1050
1998 6.775 6.300 6.525 0.250 6.775 232000 2.150 -0.525 2.675 2.350 2.100 1435
452 6.400 6.400 5.875 0.200 6.075 233000 2.450 -0.550 3 2.725 2.675 744
2228 5.950 5.025 5.250 0.175 5.425 234000 2.800 -0.575 3.375 3.075 2.750 3995
1857 5.050 4.500 4.675 0.125 4.800 235000 3.175 -0.625 3.800 3.325 3.175 621
2371 4.775 4 4.150 0.075 4.225 236000 3.600 -0.675 4.275 3.900 3.475 1816
617 4.050 3.400 3.650 0.050 3.700 237000 4.050 -0.725 4.775 4.100 3.925 203
1119 3.550 2.900 3.175 0.025 3.200 238000 4.575 -0.725 5.300 4.600 4.275 1070
514 3.250 2.525 2.775 -0.025 2.750 239000 5.125 -0.775 5.900 5.350 5.350 87
3426 2.850 2.125 2.400 -0.050 2.350 240000 5.725 -0.800 6.525 6.050 5.950 2194
567 2.400 1.800 2.075 -0.075 2 241000 6.375 -0.800 7.175 6.450 6.450 138
1412 2.125 1.500 1.775 -0.075 1.700 242000 7.050 -0.825 7.875 ... ... 1011
417 1.775 1.425 1.525 -0.100 1.425 243000 7.775 -0.850 8.625 7.500 7.500 112
1904 1.525 1.100 1.300 -0.100 1.200 244000 8.550 -0.850 9.400 8.400 8.400 250
598 1.300 0.925 1.100 -0.100 1 245000 9.350 -0.850 10.200 ... ... 369
885 1.100 0.750 0.950 -0.125 0.825 246000 10.175 -0.875 11.050 ... ... 541
285 0.750 0.750 0.800 -0.100 0.700 247000 11.050 -0.850 11.900 ... ... 28
1408 0.650 0.600 0.675 -0.100 0.575 248000 11.925 -0.850 12.775 ... ... 913
200 0.625 0.500 0.575 -0.075 0.500 249000 12.850 -0.825 13.675 ... ... 39
2110 0.575 0.400 0.500 -0.075 0.425 250000 13.775 -0.825 14.600 ... ... 293
74 ... ... 0.425 -0.075 0.350 251000 14.700 -0.825 15.525 ... ... 6
486 ... ... 0.375 -0.075 0.300 252000 15.650 -0.825 16.475 ... ... 109
78 ... ... 0.325 -0.050 0.275 253000 16.600 -0.825 17.425 ... ... 22
755 0.225 0.225 0.275 -0.050 0.225 254000 17.575 -0.800 18.375 ... ... 8
703 ... ... 0.250 -0.050 0.200 255000 18.525 -0.800 19.325 18.525 18.525 62
952 ... ... 0.225 -0.050 0.175 256000 19.500 -0.800 20.300 ... ... 12
194 0.175 0.175 0.200 -0.050 0.150 257000 20.500 -0.775 21.275 ... ... 11
1215 0.125 0.125 0.175 -0.050 0.125 258000 21.475 -0.775 22.250 ... ... 42
198 0.125 0.125 0.150 -0.025 0.125 259000 22.450 -0.800 23.250 ... ... 0
3153 0.125 0.100 0.150 -0.050 0.100 260000 23.450 -0.775 24.225 ... ... 11
73 ... ... 0.125 -0.025 0.100 261000 24.425 -0.775 25.200 ... ... 0
404 ... ... 0.125 -0.050 0.075 262000 25.425 -0.775 26.200 ... ... 23
54 ... ... 0.100 -0.025 0.075 263000 26.400 -0.800 27.200 ... ... 0
695 ... ... 0.100 -0.025 0.075 264000 27.400 -0.775 28.175 ... ... 69
164 ... ... 0.100 -0.050 0.050 265000 28.400 -0.775 29.175 ... ... 1
445 ... ... 0.075 -0.025 0.050 266000 29.400 -0.750 30.150 ... ... 1
127 ... ... 0.075 -0.025 0.050 267000 30.400 -0.750 31.150 ... ... 0
222 ... ... 0.075 -0.025 0.050 268000 31.375 -0.775 32.150 ... ... 0
50 ... ... 0.050 0 0.050 269000 32.375 -0.775 33.150 ... ... 0
749 ... ... 0.050 0 0.050 270000 33.375 -0.775 34.150 ... ... 0
36 ... ... 0.050 0 0.050 271000 34.375 -0.750 35.125 ... ... 0
304 ... ... 0.050 0 0.050 272000 35.375 -0.750 36.125 ... ... 0
21 ... ... 0.050 0 0.050 273000 36.375 -0.750 37.125 ... ... 0
190 ... ... 0.025 0 0.025 274000 37.375 -0.750 38.125 ... ... 0
34 ... ... 0.025 0 0.025 275000 38.375 -0.750 39.125 ... ... 0
322 ... ... 0.025 0 0.025 276000 39.375 -0.750 40.125 ... ... 0
29 ... ... 0.025 0 0.025 277000 40.375 -0.750 41.125 ... ... 0
187 ... ... 0.025 0 0.025 278000 41.375 -0.750 42.125 ... ... 0
25 ... ... 0.025 0 0.025 279000 42.375 -0.750 43.125 ... ... 0
157 ... ... 0.025 0 0.025 280000 43.375 -0.750 44.125 ... ... 0
20 ... ... 0.025 0 0.025 281000 44.375 -0.750 45.125 ... ... 0
107 ... ... 0.025 0 0.025 282000 45.375 -0.750 46.125 ... ... 0
3 ... ... 0.025 0 0.025 283000 46.375 -0.750 47.125 ... ... 0
202 ... ... 0.025 0 0.025 284000 47.375 -0.750 48.125 ... ... 0
0 ... ... 0.025 0 0.025 285000 48.375 -0.750 49.125 ... ... 0
82 ... ... 0.013 0 0.013 286000 49.375 -0.750 50.125 ... ... 0
10 ... ... 0.013 0 0.013 287000 50.375 -0.750 51.125 ... ... 0
41 ... ... 0.013 0 0.013 288000 51.375 -0.750 52.125 ... ... 0
0 ... ... 0.013 0 0.013 289000 52.375 -0.750 53.125 ... ... 0
44 ... ... 0.013 0 0.013 290000 53.375 -0.750 54.125 ... ... 0
11 ... ... 0.013 0 0.013 291000 54.375 -0.750 55.125 ... ... 0
615 ... ... 0.013 0 0.013 292000 55.375 -0.750 56.125 ... ... 0
4 ... ... 0.013 0 0.013 293000 56.375 -0.750 57.125 ... ... 0
0 ... ... 0.013 0 0.013 294000 57.375 -0.750 58.125 ... ... 0
10 ... ... 0.013 0 0.013 295000 58.375 -0.750 59.125 ... ... 0
43 ... ... 0.013 0 0.013 296000 59.375 -0.750 60.125 ... ... 0
0 ... ... 0.013 0 0.013 297000 60.375 -0.750 61.125 ... ... 0
6 ... ... 0.013 0 0.013 298000 61.375 -0.750 62.125 ... ... 0
110 ... ... 0.013 0 0.013 299000 62.375 -0.750 63.125 ... ... 0
311 ... ... 0.013 0 0.013 300000 63.375 -0.750 64.125 ... ... 0
0 ... ... 0.013 0 0.013 301000 64.375 -0.750 65.125 ... ... 0
14 ... ... 0.013 0 0.013 302000 65.375 -0.750 66.125 ... ... 0
2 ... ... 0.013 0 0.013 303000 66.375 -0.750 67.125 ... ... 0
10 ... ... 0.013 0 0.013 304000 67.375 -0.750 68.125 ... ... 0
0 ... ... 0.013 0 0.013 305000 68.375 -0.750 69.125 ... ... 0
10 ... ... 0.013 0 0.013 306000 69.375 -0.750 70.125 ... ... 0
0 ... ... 0.013 0 0.013 307000 70.375 -0.750 71.125 ... ... 0
6 ... ... 0.013 0 0.013 308000 71.375 -0.750 72.125 ... ... 0
0 ... ... 0.013 0 0.013 309000 72.375 -0.750 73.125 ... ... 0
0 ... ... 0.013 0 0.013 310000 73.375 -0.750 74.125 ... ... 0
0 ... ... 0.013 0 0.013 311000 74.375 -0.750 75.125 ... ... 0
140 ... ... 0.013 0 0.013 312000 75.375 -0.750 76.125 ... ... 0
0 ... ... 0.013 0 0.013 314000 77.375 -0.750 78.125 ... ... 0
0 ... ... 0.013 0 0.013 316000 79.375 -0.750 80.125 ... ... 0
0 ... ... 0.013 0 0.013 318000 81.375 -0.750 82.125 ... ... 0
10 ... ... 0.013 0 0.013 320000 83.375 -0.750 84.125 ... ... 0
269 ... ... 0.013 0 0.013 322000 85.375 -0.750 86.125 ... ... 0
0 ... ... 0.013 0 0.013 324000 87.375 -0.750 88.125 ... ... 0
4 ... ... 0.013 0 0.013 326000 89.375 -0.750 90.125 ... ... 0
81 ... ... 0.013 0 0.013 328000 91.375 -0.750 92.125 ... ... 0
0 ... ... 0.013 0 0.013 330000 93.375 -0.750 94.125 ... ... 0
0 ... ... 0.013 0 0.013 332000 95.375 -0.750 96.125 ... ... 0
0 ... ... 0.013 0 0.013 334000 97.375 -0.750 98.125 ... ... 0
65 ... ... 0.013 0 0.013 336000 99.375 -0.750 100.125 ... ... 0
0 ... ... 0.013 0 0.013 338000 101.375 -0.750 102.125 ... ... 0
84 ... ... 0.013 0 0.013 340000 103.375 -0.750 104.125 ... ... 0
0 ... ... 0.013 0 0.013 342000 105.375 -0.750 106.125 ... ... 0
62 ... ... 0.013 0 0.013 344000 107.375 -0.750 108.125 ... ... 0
0 ... ... 0.013 0 0.013 346000 109.375 -0.750 110.125 ... ... 0
0 ... ... 0.013 0 0.013 348000 111.375 -0.750 112.125 ... ... 0
0 ... ... 0.013 0 0.013 350000 113.375 -0.750 114.125 ... ... 0
0 ... ... 0.013 0 0.013 352000 115.375 -0.750 116.125 ... ... 0
113 ... ... 0.013 0 0.013 354000 117.375 -0.750 118.125 ... ... 0
0 ... ... 0.013 0 0.013 356000 119.375 -0.750 120.125 ... ... 0
84 ... ... 0.013 0 0.013 358000 121.375 -0.750 122.125 ... ... 0
0 ... ... 0.013 0 0.013 360000 123.375 -0.750 124.125 ... ... 0
0 ... ... 0.013 0 0.013 362000 125.375 -0.750 126.125 ... ... 0
0 ... ... 0.013 0 0.013 364000 127.375 -0.750 128.125 ... ... 0
0 ... ... 0.013 0 0.013 366000 129.375 -0.750 130.125 ... ... 0
0 ... ... 0.013 0 0.013 368000 131.375 -0.750 132.125 ... ... 0
0 ... ... 0.013 0 0.013 370000 133.375 -0.750 134.125 ... ... 0
0 ... ... 0.013 0 0.013 372000 135.375 -0.750 136.125 ... ... 0
0 ... ... 0.013 0 0.013 374000 137.375 -0.750 138.125 ... ... 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.