DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.725
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 ... ... 147.275 -1.550 145.725 88000 0.013 0 0.013 ... ... 0
0 ... ... 145.275 -1.550 143.725 90000 0.013 0 0.013 ... ... 0
0 ... ... 143.275 -1.550 141.725 92000 0.013 0 0.013 ... ... 0
0 ... ... 141.275 -1.550 139.725 94000 0.013 0 0.013 ... ... 0
0 ... ... 139.275 -1.550 137.725 96000 0.013 0 0.013 ... ... 0
0 ... ... 137.275 -1.550 135.725 98000 0.013 0 0.013 ... ... 0
0 ... ... 135.275 -1.550 133.725 100000 0.013 0 0.013 ... ... 0
0 ... ... 133.275 -1.550 131.725 102000 0.013 0 0.013 ... ... 0
0 ... ... 131.275 -1.550 129.725 104000 0.013 0 0.013 ... ... 0
0 ... ... 129.275 -1.550 127.725 106000 0.013 0 0.013 ... ... 0
0 ... ... 127.275 -1.550 125.725 108000 0.013 0 0.013 ... ... 350
0 ... ... 125.275 -1.550 123.725 110000 0.013 0 0.013 ... ... 0
0 ... ... 123.275 -1.550 121.725 112000 0.013 0 0.013 ... ... 0
0 ... ... 121.275 -1.550 119.725 114000 0.013 0 0.013 ... ... 0
0 ... ... 119.275 -1.550 117.725 116000 0.013 0 0.013 ... ... 0
0 ... ... 117.275 -1.550 115.725 118000 0.013 0 0.013 ... ... 0
0 ... ... 115.275 -1.550 113.725 120000 0.013 0 0.013 ... ... 0
0 ... ... 113.275 -1.550 111.725 122000 0.013 0 0.013 ... ... 0
0 ... ... 111.275 -1.550 109.725 124000 0.013 0 0.013 ... ... 0
0 ... ... 109.275 -1.550 107.725 126000 0.013 0 0.013 ... ... 0
0 ... ... 107.275 -1.550 105.725 128000 0.013 0 0.013 ... ... 0
0 ... ... 105.275 -1.550 103.725 130000 0.013 0 0.013 ... ... 4
0 ... ... 103.275 -1.550 101.725 132000 0.013 0 0.013 ... ... 8
0 ... ... 101.275 -1.550 99.725 134000 0.013 0 0.013 ... ... 0
0 ... ... 99.275 -1.550 97.725 136000 0.013 0 0.013 ... ... 20
0 ... ... 97.275 -1.550 95.725 138000 0.013 0 0.013 ... ... 28
0 ... ... 95.275 -1.550 93.725 140000 0.013 0 0.013 ... ... 338
0 ... ... 93.275 -1.550 91.725 142000 0.013 0 0.013 ... ... 21
0 ... ... 91.275 -1.550 89.725 144000 0.013 0 0.013 ... ... 30
0 ... ... 89.275 -1.550 87.725 146000 0.013 0 0.013 ... ... 2
0 ... ... 87.275 -1.550 85.725 148000 0.013 0 0.013 ... ... 31
0 ... ... 85.275 -1.550 83.725 150000 0.013 0 0.013 ... ... 85
0 ... ... 83.275 -1.550 81.725 152000 0.013 0 0.013 ... ... 13
0 ... ... 81.275 -1.550 79.725 154000 0.013 0 0.013 ... ... 19
0 ... ... 79.275 -1.550 77.725 156000 0.013 0 0.013 ... ... 134
0 ... ... 78.275 -1.550 76.725 157000 0.013 0 0.013 ... ... 7
0 ... ... 77.275 -1.550 75.725 158000 0.013 0 0.013 ... ... 234
0 ... ... 76.275 -1.550 74.725 159000 0.013 0 0.013 ... ... 0
0 ... ... 75.275 -1.550 73.725 160000 0.013 0 0.013 ... ... 101
0 ... ... 74.275 -1.550 72.725 161000 0.013 0 0.013 ... ... 0
0 ... ... 73.275 -1.550 71.725 162000 0.013 0 0.013 ... ... 125
0 ... ... 72.275 -1.550 70.725 163000 0.013 0 0.013 ... ... 3
0 ... ... 71.275 -1.550 69.725 164000 0.013 0 0.013 ... ... 358
0 ... ... 70.275 -1.550 68.725 165000 0.013 0 0.013 ... ... 15
0 ... ... 69.275 -1.550 67.725 166000 0.013 0 0.013 ... ... 17
0 ... ... 68.275 -1.550 66.725 167000 0.025 0 0.025 ... ... 9
0 ... ... 67.275 -1.550 65.725 168000 0.025 0 0.025 ... ... 383
0 ... ... 66.275 -1.550 64.725 169000 0.025 0 0.025 ... ... 42
0 ... ... 65.275 -1.550 63.725 170000 0.025 0 0.025 ... ... 824
0 ... ... 64.275 -1.550 62.725 171000 0.025 0 0.025 ... ... 108
0 ... ... 63.275 -1.550 61.725 172000 0.025 0 0.025 ... ... 188
0 ... ... 62.275 -1.550 60.725 173000 0.025 0 0.025 ... ... 123
0 ... ... 61.275 -1.550 59.725 174000 0.025 0 0.025 ... ... 374
0 ... ... 60.275 -1.550 58.725 175000 0.025 0 0.025 ... ... 132
0 ... ... 59.275 -1.550 57.725 176000 0.025 0 0.025 ... ... 329
0 ... ... 58.275 -1.550 56.725 177000 0.025 0 0.025 ... ... 19
0 ... ... 57.275 -1.550 55.725 178000 0.025 0 0.025 ... ... 174
0 ... ... 56.275 -1.550 54.725 179000 0.025 0 0.025 ... ... 108
0 ... ... 55.275 -1.550 53.725 180000 0.025 0 0.025 ... ... 2846
6 ... ... 54.275 -1.550 52.725 181000 0.050 0.025 0.025 ... ... 77
2 ... ... 53.275 -1.550 51.725 182000 0.050 0.025 0.025 ... ... 145
0 ... ... 52.275 -1.550 50.725 183000 0.050 0 0.050 ... ... 79
8 ... ... 51.275 -1.550 49.725 184000 0.050 0 0.050 ... ... 391
6 ... ... 50.275 -1.550 48.725 185000 0.050 0 0.050 ... ... 301
5 ... ... 49.275 -1.550 47.725 186000 0.050 0 0.050 0.050 0.050 412
2 ... ... 48.275 -1.525 46.750 187000 0.050 0 0.050 ... ... 47
0 ... ... 47.275 -1.525 45.750 188000 0.075 0.025 0.050 ... ... 886
0 ... ... 46.275 -1.525 44.750 189000 0.075 0.025 0.050 ... ... 336
17 ... ... 45.275 -1.525 43.750 190000 0.075 0.025 0.050 0.075 0.075 2422
2 ... ... 44.275 -1.525 42.750 191000 0.075 0.025 0.050 ... ... 364
1 ... ... 43.300 -1.550 41.750 192000 0.100 0.025 0.075 ... ... 421
5 ... ... 42.300 -1.525 40.775 193000 0.100 0.025 0.075 ... ... 170
6 ... ... 41.300 -1.525 39.775 194000 0.100 0.025 0.075 0.100 0.100 791
2 ... ... 40.300 -1.525 38.775 195000 0.100 0.025 0.075 0.075 0.075 434
22 ... ... 39.325 -1.550 37.775 196000 0.100 0 0.100 ... ... 1885
1 ... ... 38.325 -1.525 36.800 197000 0.125 0.025 0.100 ... ... 171
14 ... ... 37.325 -1.525 35.800 198000 0.125 0 0.125 0.075 0.075 1043
0 ... ... 36.350 -1.550 34.800 199000 0.125 0 0.125 ... ... 419
303 ... ... 35.350 -1.550 33.800 200000 0.150 0.025 0.125 ... ... 3606
0 ... ... 34.375 -1.550 32.825 201000 0.150 0 0.150 ... ... 415
94 32.100 31.800 33.375 -1.550 31.825 202000 0.150 0 0.150 0.150 0.150 957
0 ... ... 32.375 -1.525 30.850 203000 0.175 0.025 0.150 ... ... 474
426 30.900 30.900 31.400 -1.550 29.850 204000 0.175 0 0.175 0.200 0.125 1558
184 ... ... 30.400 -1.550 28.850 205000 0.175 0 0.175 ... ... 875
483 ... ... 29.400 -1.525 27.875 206000 0.200 0.025 0.175 ... ... 1733
60 ... ... 28.425 -1.525 26.900 207000 0.200 0 0.200 ... ... 442
425 ... ... 27.425 -1.525 25.900 208000 0.225 0.025 0.200 ... ... 2183
88 ... ... 26.450 -1.525 24.925 209000 0.250 0.025 0.225 ... ... 137
646 ... ... 25.450 -1.500 23.950 210000 0.275 0.050 0.225 0.275 0.250 3336
46 ... ... 24.475 -1.500 22.975 211000 0.275 0.025 0.250 ... ... 831
533 ... ... 23.475 -1.475 22 212000 0.325 0.075 0.250 0.300 0.250 817
94 ... ... 22.500 -1.475 21.025 213000 0.350 0.075 0.275 ... ... 263
417 ... ... 21.525 -1.475 20.050 214000 0.375 0.075 0.300 0.400 0.400 1899
204 ... ... 20.550 -1.450 19.100 215000 0.425 0.100 0.325 0.425 0.275 1908
406 ... ... 19.600 -1.450 18.150 216000 0.450 0.100 0.350 0.450 0.450 5027
220 ... ... 18.625 -1.425 17.200 217000 0.500 0.100 0.400 ... ... 909
659 17.825 16.750 17.675 -1.425 16.250 218000 0.575 0.125 0.450 ... ... 1526
610 ... ... 16.725 -1.400 15.325 219000 0.625 0.125 0.500 0.675 0.650 865
1959 ... ... 15.800 -1.400 14.400 220000 0.700 0.150 0.550 0.750 0.500 4157
190 ... ... 14.850 -1.350 13.500 221000 0.800 0.175 0.625 0.800 0.750 779
1623 13.800 13.800 13.950 -1.350 12.600 222000 0.900 0.200 0.700 0.925 0.675 1652
245 ... ... 13.050 -1.325 11.725 223000 1.025 0.225 0.800 0.775 0.775 1042
1016 11 10.825 12.150 -1.300 10.850 224000 1.150 0.250 0.900 1.050 0.850 6311
627 ... ... 11.275 -1.275 10 225000 1.300 0.275 1.025 1.375 0.925 2086
1131 10.575 10.575 10.425 -1.250 9.175 226000 1.475 0.300 1.175 1.550 1.150 1447
363 ... ... 9.575 -1.175 8.400 227000 1.675 0.350 1.325 1.800 1.275 1168
1334 ... ... 8.775 -1.150 7.625 228000 1.900 0.375 1.525 2.025 1.425 2346
396 ... ... 8 -1.125 6.875 229000 2.150 0.425 1.725 2.325 1.700 1183
5038 7.250 6.700 7.225 -1.075 6.150 230000 2.450 0.475 1.975 2.625 1.750 6884
547 ... ... 6.500 -1.025 5.475 231000 2.775 0.525 2.250 2.950 2.250 1006
1836 4.925 4.925 5.825 -0.975 4.850 232000 3.125 0.575 2.550 3.325 2.350 1736
450 4.400 4.050 5.175 -0.925 4.250 233000 3.525 0.625 2.900 3.750 3.375 948
2466 4.475 3.500 4.575 -0.875 3.700 234000 3.975 0.675 3.300 4.225 3.975 4400
1822 4.075 3.325 4 -0.800 3.200 235000 4.475 0.750 3.725 3.825 3.600 682
2829 3.475 2.750 3.475 -0.725 2.750 236000 5.025 0.825 4.200 5.125 4.025 2212
572 2.400 2.350 3 -0.650 2.350 237000 5.625 0.900 4.725 6 6 202
2178 2.100 1.850 2.575 -0.575 2 238000 6.275 0.975 5.300 6.600 6.425 1055
523 2.050 1.600 2.200 -0.525 1.675 239000 6.950 1.050 5.900 5.975 5.975 98
3726 1.825 1.375 1.850 -0.450 1.400 240000 7.675 1.100 6.575 8.075 6.250 2194
447 1.200 1.125 1.550 -0.375 1.175 241000 8.425 1.150 7.275 ... ... 141
1701 1.300 0.925 1.300 -0.325 0.975 242000 9.225 1.200 8.025 ... ... 1011
515 1 0.775 1.075 -0.275 0.800 243000 10.050 1.250 8.800 ... ... 119
1908 0.900 0.650 0.900 -0.250 0.650 244000 10.900 1.300 9.600 ... ... 251
868 0.675 0.600 0.750 -0.200 0.550 245000 11.800 1.350 10.450 ... ... 367
1416 0.550 0.525 0.625 -0.175 0.450 246000 12.700 1.375 11.325 ... ... 541
311 0.450 0.425 0.525 -0.150 0.375 247000 13.625 1.400 12.225 12.450 12.450 28
1464 ... ... 0.425 -0.100 0.325 248000 14.575 1.450 13.125 ... ... 913
203 ... ... 0.375 -0.100 0.275 249000 15.525 1.475 14.050 ... ... 39
2359 0.300 0.250 0.300 -0.075 0.225 250000 16.475 1.475 15 ... ... 293
129 0.225 0.225 0.275 -0.075 0.200 251000 17.450 1.500 15.950 ... ... 6
478 0.225 0.200 0.225 -0.050 0.175 252000 18.425 1.500 16.925 ... ... 109
93 0.200 0.200 0.200 -0.050 0.150 253000 19.400 1.500 17.900 ... ... 22
733 0.175 0.175 0.175 -0.025 0.150 254000 20.375 1.500 18.875 ... ... 8
683 0.125 0.125 0.150 -0.025 0.125 255000 21.375 1.525 19.850 19.750 19.750 63
952 0.125 0.125 0.150 -0.025 0.125 256000 22.350 1.525 20.825 ... ... 12
196 ... ... 0.125 -0.025 0.100 257000 23.350 1.525 21.825 ... ... 11
1240 ... ... 0.125 -0.025 0.100 258000 24.325 1.525 22.800 ... ... 42
191 ... ... 0.100 0 0.100 259000 25.325 1.525 23.800 ... ... 0
2997 ... ... 0.100 -0.025 0.075 260000 26.325 1.550 24.775 ... ... 11
73 ... ... 0.100 -0.025 0.075 261000 27.300 1.525 25.775 ... ... 0
404 ... ... 0.075 0 0.075 262000 28.300 1.525 26.775 ... ... 23
54 ... ... 0.075 -0.025 0.050 263000 29.300 1.550 27.750 ... ... 0
656 ... ... 0.075 -0.025 0.050 264000 30.300 1.550 28.750 ... ... 69
164 ... ... 0.050 0 0.050 265000 31.300 1.550 29.750 ... ... 1
445 ... ... 0.050 0 0.050 266000 32.275 1.525 30.750 ... ... 1
127 ... ... 0.050 -0.025 0.025 267000 33.275 1.550 31.725 ... ... 0
222 ... ... 0.050 -0.025 0.025 268000 34.275 1.550 32.725 ... ... 0
50 ... ... 0.025 0 0.025 269000 35.275 1.550 33.725 ... ... 0
749 ... ... 0.025 0 0.025 270000 36.275 1.550 34.725 ... ... 0
36 0.025 0.025 0.025 0 0.025 271000 37.275 1.550 35.725 ... ... 0
304 ... ... 0.025 0 0.025 272000 38.275 1.550 36.725 ... ... 1
21 ... ... 0.025 0 0.025 273000 39.275 1.550 37.725 ... ... 0
190 ... ... 0.025 0 0.025 274000 40.275 1.550 38.725 ... ... 0
34 ... ... 0.025 0 0.025 275000 41.275 1.550 39.725 ... ... 0
322 ... ... 0.025 0 0.025 276000 42.275 1.550 40.725 ... ... 0
29 ... ... 0.025 -0.012 0.013 277000 43.275 1.550 41.725 ... ... 0
187 ... ... 0.025 -0.012 0.013 278000 44.275 1.550 42.725 ... ... 0
25 ... ... 0.025 -0.012 0.013 279000 45.275 1.550 43.725 ... ... 0
157 ... ... 0.025 -0.012 0.013 280000 46.275 1.550 44.725 ... ... 0
20 ... ... 0.013 0 0.013 281000 47.275 1.550 45.725 ... ... 0
107 ... ... 0.013 0 0.013 282000 48.275 1.550 46.725 ... ... 0
3 ... ... 0.013 0 0.013 283000 49.275 1.550 47.725 ... ... 0
202 ... ... 0.013 0 0.013 284000 50.275 1.550 48.725 ... ... 0
0 ... ... 0.013 0 0.013 285000 51.275 1.550 49.725 ... ... 0
82 ... ... 0.013 0 0.013 286000 52.275 1.550 50.725 ... ... 0
10 ... ... 0.013 0 0.013 287000 53.275 1.550 51.725 ... ... 0
41 ... ... 0.013 0 0.013 288000 54.275 1.550 52.725 ... ... 0
0 ... ... 0.013 0 0.013 289000 55.275 1.550 53.725 ... ... 0
44 ... ... 0.013 0 0.013 290000 56.275 1.550 54.725 ... ... 0
11 ... ... 0.013 0 0.013 291000 57.275 1.550 55.725 ... ... 0
615 ... ... 0.013 0 0.013 292000 58.275 1.550 56.725 ... ... 0
4 ... ... 0.013 0 0.013 293000 59.275 1.550 57.725 ... ... 0
0 ... ... 0.013 0 0.013 294000 60.275 1.550 58.725 ... ... 0
10 ... ... 0.013 0 0.013 295000 61.275 1.550 59.725 ... ... 0
43 ... ... 0.013 0 0.013 296000 62.275 1.550 60.725 ... ... 0
0 ... ... 0.013 0 0.013 297000 63.275 1.550 61.725 ... ... 0
6 ... ... 0.013 0 0.013 298000 64.275 1.550 62.725 ... ... 0
110 ... ... 0.013 0 0.013 299000 65.275 1.550 63.725 ... ... 0
311 ... ... 0.013 0 0.013 300000 66.275 1.550 64.725 ... ... 0
0 ... ... 0.013 0 0.013 301000 67.275 1.550 65.725 ... ... 0
14 ... ... 0.013 0 0.013 302000 68.275 1.550 66.725 ... ... 0
2 ... ... 0.013 0 0.013 303000 69.275 1.550 67.725 ... ... 0
10 ... ... 0.013 0 0.013 304000 70.275 1.550 68.725 ... ... 0
0 ... ... 0.013 0 0.013 305000 71.275 1.550 69.725 ... ... 0
10 ... ... 0.013 0 0.013 306000 72.275 1.550 70.725 ... ... 0
0 ... ... 0.013 0 0.013 307000 73.275 1.550 71.725 ... ... 0
6 ... ... 0.013 0 0.013 308000 74.275 1.550 72.725 ... ... 0
0 ... ... 0.013 0 0.013 309000 75.275 1.550 73.725 ... ... 0
0 ... ... 0.013 0 0.013 310000 76.275 1.550 74.725 ... ... 0
0 ... ... 0.013 0 0.013 311000 77.275 1.550 75.725 ... ... 0
140 ... ... 0.013 0 0.013 312000 78.275 1.550 76.725 ... ... 0
0 ... ... 0.013 0 0.013 314000 80.275 1.550 78.725 ... ... 0
0 ... ... 0.013 0 0.013 316000 82.275 1.550 80.725 ... ... 0
0 ... ... 0.013 0 0.013 318000 84.275 1.550 82.725 ... ... 0
10 ... ... 0.013 0 0.013 320000 86.275 1.550 84.725 ... ... 0
269 ... ... 0.013 0 0.013 322000 88.275 1.550 86.725 ... ... 0
0 ... ... 0.013 0 0.013 324000 90.275 1.550 88.725 ... ... 0
4 ... ... 0.013 0 0.013 326000 92.275 1.550 90.725 ... ... 0
81 ... ... 0.013 0 0.013 328000 94.275 1.550 92.725 ... ... 0
0 ... ... 0.013 0 0.013 330000 96.275 1.550 94.725 ... ... 0
0 ... ... 0.013 0 0.013 332000 98.275 1.550 96.725 ... ... 0
0 ... ... 0.013 0 0.013 334000 100.275 1.550 98.725 ... ... 0
65 ... ... 0.013 0 0.013 336000 102.275 1.550 100.725 ... ... 0
0 ... ... 0.013 0 0.013 338000 104.275 1.550 102.725 ... ... 0
84 ... ... 0.013 0 0.013 340000 106.275 1.550 104.725 ... ... 0
0 ... ... 0.013 0 0.013 342000 108.275 1.550 106.725 ... ... 0
62 ... ... 0.013 0 0.013 344000 110.275 1.550 108.725 ... ... 0
0 ... ... 0.013 0 0.013 346000 112.275 1.550 110.725 ... ... 0
0 ... ... 0.013 0 0.013 348000 114.275 1.550 112.725 ... ... 0
0 ... ... 0.013 0 0.013 350000 116.275 1.550 114.725 ... ... 0
0 ... ... 0.013 0 0.013 352000 118.275 1.550 116.725 ... ... 0
113 ... ... 0.013 0 0.013 354000 120.275 1.550 118.725 ... ... 0
0 ... ... 0.013 0 0.013 356000 122.275 1.550 120.725 ... ... 0
84 ... ... 0.013 0 0.013 358000 124.275 1.550 122.725 ... ... 0
0 ... ... 0.013 0 0.013 360000 126.275 1.550 124.725 ... ... 0
0 ... ... 0.013 0 0.013 362000 128.275 1.550 126.725 ... ... 0
0 ... ... 0.013 0 0.013 364000 130.275 1.550 128.725 ... ... 0
0 ... ... 0.013 0 0.013 366000 132.275 1.550 130.725 ... ... 0
0 ... ... 0.013 0 0.013 368000 134.275 1.550 132.725 ... ... 0
0 ... ... 0.013 0 0.013 370000 136.275 1.550 134.725 ... ... 0
0 ... ... 0.013 0 0.013 372000 138.275 1.550 136.725 ... ... 0
0 ... ... 0.013 0 0.013 374000 140.275 1.550 138.725 ... ... 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.