DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.900
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 ... ... 144.375 2.525 146.900 88000 0.013 0 0.013 ... ... 0
0 ... ... 142.375 2.525 144.900 90000 0.013 0 0.013 ... ... 0
0 ... ... 140.375 2.525 142.900 92000 0.013 0 0.013 ... ... 0
0 ... ... 138.375 2.525 140.900 94000 0.013 0 0.013 ... ... 0
0 ... ... 136.375 2.525 138.900 96000 0.013 0 0.013 ... ... 0
0 ... ... 134.375 2.525 136.900 98000 0.013 0 0.013 ... ... 0
0 ... ... 132.375 2.525 134.900 100000 0.013 0 0.013 ... ... 0
0 ... ... 130.375 2.525 132.900 102000 0.013 0 0.013 ... ... 0
0 ... ... 128.375 2.525 130.900 104000 0.013 0 0.013 ... ... 0
0 ... ... 126.375 2.525 128.900 106000 0.013 0 0.013 ... ... 0
0 ... ... 124.375 2.525 126.900 108000 0.013 0 0.013 ... ... 350
0 ... ... 122.375 2.525 124.900 110000 0.013 0 0.013 ... ... 0
0 ... ... 120.375 2.525 122.900 112000 0.013 0 0.013 ... ... 0
0 ... ... 118.375 2.525 120.900 114000 0.013 0 0.013 ... ... 0
0 ... ... 116.375 2.525 118.900 116000 0.013 0 0.013 ... ... 0
0 ... ... 114.375 2.525 116.900 118000 0.013 0 0.013 ... ... 0
0 ... ... 112.375 2.525 114.900 120000 0.013 0 0.013 ... ... 0
0 ... ... 110.375 2.525 112.900 122000 0.013 0 0.013 ... ... 0
0 ... ... 108.375 2.525 110.900 124000 0.013 0 0.013 ... ... 0
0 ... ... 106.375 2.525 108.900 126000 0.013 0 0.013 ... ... 0
0 ... ... 104.375 2.525 106.900 128000 0.013 0 0.013 ... ... 0
0 ... ... 102.375 2.525 104.900 130000 0.013 0 0.013 ... ... 4
0 ... ... 100.375 2.525 102.900 132000 0.013 0 0.013 ... ... 8
0 ... ... 98.375 2.525 100.900 134000 0.013 0 0.013 ... ... 0
0 ... ... 96.375 2.525 98.900 136000 0.013 0 0.013 ... ... 20
0 ... ... 94.375 2.525 96.900 138000 0.013 0 0.013 ... ... 28
0 ... ... 92.375 2.525 94.900 140000 0.013 0 0.013 ... ... 338
0 ... ... 90.375 2.525 92.900 142000 0.013 0 0.013 ... ... 21
0 ... ... 88.375 2.525 90.900 144000 0.013 0 0.013 ... ... 30
0 ... ... 86.375 2.525 88.900 146000 0.013 0 0.013 ... ... 2
0 ... ... 84.375 2.525 86.900 148000 0.013 0 0.013 ... ... 31
0 ... ... 82.375 2.525 84.900 150000 0.013 0 0.013 ... ... 85
0 ... ... 80.375 2.525 82.900 152000 0.013 0 0.013 ... ... 13
0 ... ... 78.375 2.525 80.900 154000 0.013 0 0.013 ... ... 19
0 ... ... 76.375 2.525 78.900 156000 0.013 0 0.013 ... ... 134
0 ... ... 75.375 2.525 77.900 157000 0.013 0 0.013 ... ... 7
0 ... ... 74.375 2.525 76.900 158000 0.013 0 0.013 ... ... 234
0 ... ... 73.375 2.525 75.900 159000 0.013 0 0.013 ... ... 0
0 ... ... 72.375 2.525 74.900 160000 0.013 0 0.013 ... ... 101
0 ... ... 71.375 2.525 73.900 161000 0.013 0 0.013 ... ... 0
0 ... ... 70.375 2.525 72.900 162000 0.013 0 0.013 ... ... 125
0 ... ... 69.375 2.525 71.900 163000 0.013 0 0.013 ... ... 3
0 ... ... 68.375 2.525 70.900 164000 0.013 0 0.013 ... ... 358
0 ... ... 67.375 2.525 69.900 165000 0.013 0 0.013 ... ... 15
0 ... ... 66.375 2.525 68.900 166000 0.013 0 0.013 ... ... 17
0 ... ... 65.375 2.525 67.900 167000 0.013 0 0.013 ... ... 9
0 ... ... 64.375 2.525 66.900 168000 0.013 0 0.013 ... ... 383
0 ... ... 63.375 2.525 65.900 169000 0.013 0 0.013 ... ... 42
0 ... ... 62.375 2.525 64.900 170000 0.013 0 0.013 ... ... 824
0 ... ... 61.375 2.525 63.900 171000 0.013 0 0.013 ... ... 108
0 ... ... 60.375 2.525 62.900 172000 0.013 0 0.013 ... ... 188
0 ... ... 59.375 2.525 61.900 173000 0.013 0 0.013 ... ... 122
0 ... ... 58.375 2.525 60.900 174000 0.013 0 0.013 ... ... 374
0 ... ... 57.375 2.525 59.900 175000 0.025 0 0.025 ... ... 132
0 ... ... 56.375 2.525 58.900 176000 0.025 0 0.025 ... ... 314
0 ... ... 55.375 2.525 57.900 177000 0.025 0 0.025 ... ... 19
0 ... ... 54.375 2.525 56.900 178000 0.025 0 0.025 ... ... 174
0 ... ... 53.375 2.525 55.900 179000 0.025 0 0.025 ... ... 108
0 ... ... 52.375 2.525 54.900 180000 0.025 0 0.025 ... ... 2845
6 ... ... 51.375 2.525 53.900 181000 0.025 0 0.025 ... ... 77
2 ... ... 50.375 2.525 52.900 182000 0.025 0 0.025 ... ... 117
0 ... ... 49.375 2.525 51.900 183000 0.050 0 0.050 ... ... 79
8 ... ... 48.400 2.525 50.925 184000 0.050 0 0.050 ... ... 391
6 ... ... 47.400 2.525 49.925 185000 0.050 0 0.050 ... ... 301
5 ... ... 46.400 2.525 48.925 186000 0.050 0 0.050 ... ... 359
2 ... ... 45.400 2.525 47.925 187000 0.050 0 0.050 ... ... 47
0 ... ... 44.400 2.525 46.925 188000 0.050 0 0.050 ... ... 886
0 ... ... 43.400 2.525 45.925 189000 0.050 0 0.050 ... ... 336
0 ... ... 42.400 2.525 44.925 190000 0.050 0 0.050 ... ... 2405
2 ... ... 41.400 2.525 43.925 191000 0.050 0 0.050 ... ... 364
2 ... ... 40.400 2.525 42.925 192000 0.050 0 0.050 ... ... 421
5 ... ... 39.400 2.525 41.925 193000 0.050 0 0.050 ... ... 170
6 ... ... 38.400 2.525 40.925 194000 0.050 0 0.050 0.075 0.075 926
2 ... ... 37.400 2.525 39.925 195000 0.050 0 0.050 ... ... 497
20 ... ... 36.400 2.525 38.925 196000 0.050 0 0.050 ... ... 1885
1 ... ... 35.400 2.525 37.925 197000 0.050 0 0.050 ... ... 171
14 ... ... 34.425 2.500 36.925 198000 0.050 -0.025 0.075 0.050 0.050 1037
0 ... ... 33.425 2.500 35.925 199000 0.050 -0.025 0.075 ... ... 419
302 ... ... 32.425 2.500 34.925 200000 0.050 -0.025 0.075 0.100 0.075 3612
0 30.325 30.325 31.425 2.525 33.950 201000 0.075 -0.025 0.100 ... ... 415
94 ... ... 30.450 2.500 32.950 202000 0.075 -0.025 0.100 ... ... 953
0 ... ... 29.450 2.500 31.950 203000 0.075 -0.025 0.100 ... ... 494
422 ... ... 28.450 2.500 30.950 204000 0.075 -0.025 0.100 0.075 0.075 1578
184 ... ... 27.450 2.525 29.975 205000 0.100 0 0.100 ... ... 874
483 28.175 25.800 26.450 2.525 28.975 206000 0.100 0 0.100 0.100 0.100 1709
60 ... ... 25.450 2.525 27.975 207000 0.100 0 0.100 ... ... 440
420 ... ... 24.475 2.500 26.975 208000 0.100 -0.025 0.125 0.075 0.075 2136
87 24.475 24.475 23.475 2.525 26 209000 0.125 0 0.125 ... ... 134
639 25.600 23.800 22.475 2.525 25 210000 0.125 0 0.125 0.125 0.100 3438
46 ... ... 21.500 2.500 24 211000 0.125 -0.025 0.150 ... ... 762
533 19.600 19.600 20.500 2.500 23 212000 0.125 -0.025 0.150 0.125 0.125 878
94 ... ... 19.500 2.500 22 213000 0.125 -0.025 0.150 ... ... 272
326 20 17.600 18.525 2.475 21 214000 0.125 -0.025 0.150 0.150 0.125 1881
207 18.225 18.225 17.525 2.500 20.025 215000 0.150 -0.025 0.175 0.175 0.150 1892
396 ... ... 16.525 2.500 19.025 216000 0.150 -0.025 0.175 0.175 0.175 4940
219 ... ... 15.550 2.500 18.050 217000 0.150 -0.050 0.200 ... ... 910
615 17.250 13.800 14.575 2.475 17.050 218000 0.175 -0.050 0.225 0.300 0.175 1547
610 ... ... 13.600 2.475 16.075 219000 0.200 -0.050 0.250 ... ... 996
1937 15.600 13.350 12.650 2.450 15.100 220000 0.200 -0.075 0.275 0.425 0.200 3968
190 ... ... 11.700 2.425 14.125 221000 0.225 -0.100 0.325 0.425 0.425 807
1616 ... ... 10.750 2.400 13.150 222000 0.250 -0.150 0.400 0.475 0.275 1742
245 ... ... 9.825 2.350 12.175 223000 0.275 -0.175 0.450 0.275 0.275 913
1000 10.350 8.850 8.925 2.300 11.225 224000 0.325 -0.225 0.550 0.800 0.325 5930
606 ... ... 8.025 2.250 10.275 225000 0.375 -0.275 0.650 0.875 0.400 2156
1123 10 8.350 7.150 2.175 9.325 226000 0.450 -0.325 0.775 1.050 0.425 1698
298 ... ... 6.325 2.100 8.425 227000 0.525 -0.425 0.950 1.400 0.600 1113
1236 8.050 4.975 5.500 2.025 7.525 228000 0.625 -0.525 1.150 1.475 0.650 2606
391 4.275 4.275 4.750 1.925 6.675 229000 0.775 -0.600 1.375 1.725 0.750 832
4357 6.400 3.225 4.025 1.825 5.850 230000 0.950 -0.725 1.675 2.375 0.925 5988
558 5.150 2.775 3.375 1.700 5.075 231000 1.175 -0.825 2 2.700 1.200 1069
1853 4.950 2.175 2.800 1.525 4.325 232000 1.425 -1 2.425 3.250 1.425 2119
447 3.450 1.825 2.275 1.375 3.650 233000 1.750 -1.150 2.900 3.600 1.700 1205
2702 3.450 1.325 1.825 1.175 3 234000 2.125 -1.325 3.450 4.575 2.050 3016
1688 3.050 1.100 1.450 1 2.450 235000 2.550 -1.525 4.075 4.300 2.500 799
2755 2.600 0.850 1.125 0.825 1.950 236000 3.050 -1.700 4.750 3.650 2.950 2327
521 1.850 0.625 0.875 0.675 1.550 237000 3.650 -1.850 5.500 4.600 4.600 524
2936 1.575 0.475 0.675 0.525 1.200 238000 4.300 -2 6.300 4.375 4.200 3146
514 1.150 0.375 0.525 0.400 0.925 239000 5.025 -2.125 7.150 5.050 5.050 112
3536 0.975 0.300 0.400 0.300 0.700 240000 5.800 -2.225 8.025 9 5.300 2163
471 0.700 0.225 0.300 0.225 0.525 241000 6.625 -2.300 8.925 ... ... 141
1522 0.575 0.200 0.225 0.175 0.400 242000 7.500 -2.350 9.850 9.850 7.250 1009
595 0.475 0.375 0.175 0.125 0.300 243000 8.400 -2.400 10.800 ... ... 119
1427 0.350 0.350 0.150 0.075 0.225 244000 9.325 -2.425 11.750 12.975 12.975 260
880 ... ... 0.100 0.075 0.175 245000 10.275 -2.450 12.725 ... ... 368
1223 0.200 0.100 0.100 0.025 0.125 246000 11.225 -2.475 13.700 ... ... 522
332 ... ... 0.075 0.025 0.100 247000 12.200 -2.475 14.675 ... ... 26
1437 ... ... 0.075 0.025 0.100 248000 13.175 -2.500 15.675 17 16 893
202 ... ... 0.050 0.025 0.075 249000 14.150 -2.525 16.675 ... ... 39
2044 0.075 0.075 0.050 0.025 0.075 250000 15.150 -2.525 17.675 ... ... 251
125 ... ... 0.050 0 0.050 251000 16.150 -2.500 18.650 ... ... 6
465 0.100 0.100 0.050 0 0.050 252000 17.150 -2.500 19.650 ... ... 109
95 ... ... 0.050 0 0.050 253000 18.150 -2.500 20.650 ... ... 22
700 ... ... 0.050 0 0.050 254000 19.125 -2.525 21.650 ... ... 8
682 ... ... 0.050 0 0.050 255000 20.125 -2.525 22.650 ... ... 57
949 ... ... 0.050 0 0.050 256000 21.125 -2.525 23.650 ... ... 12
196 ... ... 0.025 0.025 0.050 257000 22.125 -2.525 24.650 ... ... 11
1209 ... ... 0.025 0 0.025 258000 23.125 -2.525 25.650 ... ... 42
191 ... ... 0.025 0 0.025 259000 24.125 -2.525 26.650 ... ... 0
2995 0.050 0.050 0.025 0 0.025 260000 25.100 -2.525 27.625 ... ... 11
73 ... ... 0.025 0 0.025 261000 26.100 -2.525 28.625 ... ... 0
404 ... ... 0.025 0 0.025 262000 27.100 -2.525 29.625 ... ... 23
54 ... ... 0.025 0 0.025 263000 28.100 -2.525 30.625 ... ... 0
652 ... ... 0.025 0 0.025 264000 29.100 -2.525 31.625 ... ... 44
164 ... ... 0.025 0 0.025 265000 30.100 -2.525 32.625 ... ... 1
445 ... ... 0.025 0 0.025 266000 31.100 -2.525 33.625 ... ... 1
127 ... ... 0.025 -0.012 0.013 267000 32.100 -2.525 34.625 ... ... 0
222 ... ... 0.013 0 0.013 268000 33.100 -2.525 35.625 ... ... 0
50 ... ... 0.013 0 0.013 269000 34.100 -2.525 36.625 ... ... 0
749 ... ... 0.013 0 0.013 270000 35.100 -2.525 37.625 ... ... 0
55 ... ... 0.013 0 0.013 271000 36.100 -2.525 38.625 ... ... 0
304 ... ... 0.013 0 0.013 272000 37.100 -2.525 39.625 ... ... 1
21 ... ... 0.013 0 0.013 273000 38.100 -2.525 40.625 ... ... 0
189 ... ... 0.013 0 0.013 274000 39.100 -2.525 41.625 ... ... 0
34 ... ... 0.013 0 0.013 275000 40.100 -2.525 42.625 ... ... 0
322 ... ... 0.013 0 0.013 276000 41.100 -2.525 43.625 ... ... 0
29 ... ... 0.013 0 0.013 277000 42.100 -2.525 44.625 ... ... 0
187 ... ... 0.013 0 0.013 278000 43.100 -2.525 45.625 ... ... 0
25 ... ... 0.013 0 0.013 279000 44.100 -2.525 46.625 ... ... 0
157 ... ... 0.013 0 0.013 280000 45.100 -2.525 47.625 ... ... 0
20 ... ... 0.013 0 0.013 281000 46.100 -2.525 48.625 ... ... 0
107 ... ... 0.013 0 0.013 282000 47.100 -2.525 49.625 ... ... 0
3 ... ... 0.013 0 0.013 283000 48.100 -2.525 50.625 ... ... 0
200 ... ... 0.013 0 0.013 284000 49.100 -2.525 51.625 ... ... 0
0 ... ... 0.013 0 0.013 285000 50.100 -2.525 52.625 ... ... 0
82 ... ... 0.013 0 0.013 286000 51.100 -2.525 53.625 ... ... 0
10 ... ... 0.013 0 0.013 287000 52.100 -2.525 54.625 ... ... 0
41 ... ... 0.013 0 0.013 288000 53.100 -2.525 55.625 ... ... 0
0 ... ... 0.013 0 0.013 289000 54.100 -2.525 56.625 ... ... 0
44 ... ... 0.013 0 0.013 290000 55.100 -2.525 57.625 ... ... 0
11 ... ... 0.013 0 0.013 291000 56.100 -2.525 58.625 ... ... 0
615 ... ... 0.013 0 0.013 292000 57.100 -2.525 59.625 ... ... 0
4 ... ... 0.013 0 0.013 293000 58.100 -2.525 60.625 ... ... 0
0 ... ... 0.013 0 0.013 294000 59.100 -2.525 61.625 ... ... 0
10 ... ... 0.013 0 0.013 295000 60.100 -2.525 62.625 ... ... 0
43 ... ... 0.013 0 0.013 296000 61.100 -2.525 63.625 ... ... 0
0 ... ... 0.013 0 0.013 297000 62.100 -2.525 64.625 ... ... 0
6 ... ... 0.013 0 0.013 298000 63.100 -2.525 65.625 ... ... 0
110 ... ... 0.013 0 0.013 299000 64.100 -2.525 66.625 ... ... 0
311 ... ... 0.013 0 0.013 300000 65.100 -2.525 67.625 ... ... 0
0 ... ... 0.013 0 0.013 301000 66.100 -2.525 68.625 ... ... 0
14 ... ... 0.013 0 0.013 302000 67.100 -2.525 69.625 ... ... 0
2 ... ... 0.013 0 0.013 303000 68.100 -2.525 70.625 ... ... 0
10 ... ... 0.013 0 0.013 304000 69.100 -2.525 71.625 ... ... 0
0 ... ... 0.013 0 0.013 305000 70.100 -2.525 72.625 ... ... 0
10 ... ... 0.013 0 0.013 306000 71.100 -2.525 73.625 ... ... 0
0 ... ... 0.013 0 0.013 307000 72.100 -2.525 74.625 ... ... 0
6 ... ... 0.013 0 0.013 308000 73.100 -2.525 75.625 ... ... 0
0 ... ... 0.013 0 0.013 309000 74.100 -2.525 76.625 ... ... 0
0 ... ... 0.013 0 0.013 310000 75.100 -2.525 77.625 ... ... 0
0 ... ... 0.013 0 0.013 311000 76.100 -2.525 78.625 ... ... 0
140 ... ... 0.013 0 0.013 312000 77.100 -2.525 79.625 ... ... 0
0 ... ... 0.013 0 0.013 314000 79.100 -2.525 81.625 ... ... 0
0 ... ... 0.013 0 0.013 316000 81.100 -2.525 83.625 ... ... 0
0 ... ... 0.013 0 0.013 318000 83.100 -2.525 85.625 ... ... 0
10 ... ... 0.013 0 0.013 320000 85.100 -2.525 87.625 ... ... 0
269 ... ... 0.013 0 0.013 322000 87.100 -2.525 89.625 ... ... 0
0 ... ... 0.013 0 0.013 324000 89.100 -2.525 91.625 ... ... 0
4 ... ... 0.013 0 0.013 326000 91.100 -2.525 93.625 ... ... 0
81 ... ... 0.013 0 0.013 328000 93.100 -2.525 95.625 ... ... 0
0 ... ... 0.013 0 0.013 330000 95.100 -2.525 97.625 ... ... 0
0 ... ... 0.013 0 0.013 332000 97.100 -2.525 99.625 ... ... 0
0 ... ... 0.013 0 0.013 334000 99.100 -2.525 101.625 ... ... 0
65 ... ... 0.013 0 0.013 336000 101.100 -2.525 103.625 ... ... 0
0 ... ... 0.013 0 0.013 338000 103.100 -2.525 105.625 ... ... 0
84 ... ... 0.013 0 0.013 340000 105.100 -2.525 107.625 ... ... 0
0 ... ... 0.013 0 0.013 342000 107.100 -2.525 109.625 ... ... 0
62 ... ... 0.013 0 0.013 344000 109.100 -2.525 111.625 ... ... 0
0 ... ... 0.013 0 0.013 346000 111.100 -2.525 113.625 ... ... 0
0 ... ... 0.013 0 0.013 348000 113.100 -2.525 115.625 ... ... 0
0 ... ... 0.013 0 0.013 350000 115.100 -2.525 117.625 ... ... 0
0 ... ... 0.013 0 0.013 352000 117.100 -2.525 119.625 ... ... 0
113 ... ... 0.013 0 0.013 354000 119.100 -2.525 121.625 ... ... 0
0 ... ... 0.013 0 0.013 356000 121.100 -2.525 123.625 ... ... 0
84 ... ... 0.013 0 0.013 358000 123.100 -2.525 125.625 ... ... 0
0 ... ... 0.013 0 0.013 360000 125.100 -2.525 127.625 ... ... 0
0 ... ... 0.013 0 0.013 362000 127.100 -2.525 129.625 ... ... 0
0 ... ... 0.013 0 0.013 364000 129.100 -2.525 131.625 ... ... 0
0 ... ... 0.013 0 0.013 366000 131.100 -2.525 133.625 ... ... 0
0 ... ... 0.013 0 0.013 368000 133.100 -2.525 135.625 ... ... 0
0 ... ... 0.013 0 0.013 370000 135.100 -2.525 137.625 ... ... 0
0 ... ... 0.013 0 0.013 372000 137.100 -2.525 139.625 ... ... 0
0 ... ... 0.013 0 0.013 374000 139.100 -2.525 141.625 ... ... 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.