DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.050
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 ... ... 147.150 0.900 148.050 88000 0.013 0 0.013 ... ... 0
0 ... ... 145.150 0.900 146.050 90000 0.013 0 0.013 ... ... 0
0 ... ... 143.150 0.900 144.050 92000 0.013 0 0.013 ... ... 0
0 ... ... 141.150 0.900 142.050 94000 0.013 0 0.013 ... ... 0
0 ... ... 139.150 0.900 140.050 96000 0.013 0 0.013 ... ... 0
0 ... ... 137.150 0.900 138.050 98000 0.013 0 0.013 ... ... 0
0 ... ... 135.150 0.900 136.050 100000 0.013 0 0.013 ... ... 0
0 ... ... 133.150 0.900 134.050 102000 0.013 0 0.013 ... ... 0
0 ... ... 131.150 0.900 132.050 104000 0.013 0 0.013 ... ... 0
0 ... ... 129.150 0.900 130.050 106000 0.013 0 0.013 ... ... 0
0 ... ... 127.150 0.900 128.050 108000 0.013 0 0.013 ... ... 350
0 ... ... 125.150 0.900 126.050 110000 0.013 0 0.013 ... ... 0
0 ... ... 123.150 0.900 124.050 112000 0.013 0 0.013 ... ... 0
0 ... ... 121.150 0.900 122.050 114000 0.013 0 0.013 ... ... 0
0 ... ... 119.150 0.900 120.050 116000 0.013 0 0.013 ... ... 0
0 ... ... 117.150 0.900 118.050 118000 0.013 0 0.013 ... ... 0
0 ... ... 115.150 0.900 116.050 120000 0.013 0 0.013 ... ... 0
0 ... ... 113.150 0.900 114.050 122000 0.013 0 0.013 ... ... 0
0 ... ... 111.150 0.900 112.050 124000 0.013 0 0.013 ... ... 0
0 ... ... 109.150 0.900 110.050 126000 0.013 0 0.013 ... ... 0
0 ... ... 107.150 0.900 108.050 128000 0.013 0 0.013 ... ... 0
0 ... ... 105.150 0.900 106.050 130000 0.013 0 0.013 ... ... 4
0 ... ... 103.150 0.900 104.050 132000 0.013 0 0.013 ... ... 8
0 ... ... 101.150 0.900 102.050 134000 0.013 0 0.013 ... ... 0
0 ... ... 99.150 0.900 100.050 136000 0.013 0 0.013 ... ... 20
0 ... ... 97.150 0.900 98.050 138000 0.013 0 0.013 ... ... 28
0 ... ... 95.150 0.900 96.050 140000 0.013 0 0.013 ... ... 338
0 ... ... 93.150 0.900 94.050 142000 0.013 0 0.013 ... ... 21
0 ... ... 91.150 0.900 92.050 144000 0.013 0 0.013 ... ... 30
0 ... ... 89.150 0.900 90.050 146000 0.013 0 0.013 ... ... 2
0 ... ... 87.150 0.900 88.050 148000 0.013 0 0.013 ... ... 31
0 ... ... 85.150 0.900 86.050 150000 0.013 0 0.013 ... ... 85
0 ... ... 83.150 0.900 84.050 152000 0.013 0 0.013 ... ... 13
0 ... ... 81.150 0.900 82.050 154000 0.013 0 0.013 ... ... 19
0 ... ... 79.150 0.900 80.050 156000 0.013 0 0.013 ... ... 134
0 ... ... 78.150 0.900 79.050 157000 0.013 0 0.013 ... ... 7
0 ... ... 77.150 0.900 78.050 158000 0.013 0 0.013 ... ... 234
0 ... ... 76.150 0.900 77.050 159000 0.013 0 0.013 ... ... 0
0 ... ... 75.150 0.900 76.050 160000 0.013 0 0.013 ... ... 101
0 ... ... 74.150 0.900 75.050 161000 0.013 0 0.013 ... ... 0
0 ... ... 73.150 0.900 74.050 162000 0.013 0 0.013 ... ... 125
0 ... ... 72.150 0.900 73.050 163000 0.013 0 0.013 ... ... 3
0 ... ... 71.150 0.900 72.050 164000 0.013 0 0.013 ... ... 358
0 ... ... 70.150 0.900 71.050 165000 0.013 0 0.013 ... ... 15
0 ... ... 69.150 0.900 70.050 166000 0.013 0 0.013 ... ... 17
0 ... ... 68.150 0.900 69.050 167000 0.013 0 0.013 ... ... 9
0 ... ... 67.150 0.900 68.050 168000 0.013 0 0.013 ... ... 383
0 ... ... 66.150 0.900 67.050 169000 0.013 0 0.013 ... ... 42
0 ... ... 65.150 0.900 66.050 170000 0.013 0 0.013 ... ... 824
0 ... ... 64.150 0.900 65.050 171000 0.013 0 0.013 ... ... 108
0 ... ... 63.150 0.900 64.050 172000 0.013 0 0.013 ... ... 188
0 ... ... 62.150 0.900 63.050 173000 0.013 0 0.013 ... ... 122
0 ... ... 61.150 0.900 62.050 174000 0.013 0 0.013 ... ... 374
0 ... ... 60.150 0.900 61.050 175000 0.013 0 0.013 ... ... 132
0 ... ... 59.150 0.900 60.050 176000 0.013 0 0.013 ... ... 329
0 ... ... 58.150 0.900 59.050 177000 0.025 0.012 0.013 ... ... 19
0 ... ... 57.150 0.900 58.050 178000 0.025 0 0.025 ... ... 174
0 ... ... 56.150 0.900 57.050 179000 0.025 0 0.025 ... ... 108
0 ... ... 55.150 0.900 56.050 180000 0.025 0 0.025 ... ... 2845
6 ... ... 54.150 0.900 55.050 181000 0.025 0 0.025 ... ... 77
2 ... ... 53.150 0.900 54.050 182000 0.025 0 0.025 ... ... 145
0 ... ... 52.150 0.900 53.050 183000 0.025 0 0.025 ... ... 79
8 ... ... 51.150 0.900 52.050 184000 0.025 0 0.025 ... ... 391
6 ... ... 50.150 0.900 51.050 185000 0.025 0 0.025 ... ... 301
5 ... ... 49.150 0.900 50.050 186000 0.025 0 0.025 ... ... 413
2 ... ... 48.150 0.900 49.050 187000 0.025 0 0.025 ... ... 47
0 ... ... 47.150 0.900 48.050 188000 0.025 0 0.025 ... ... 886
0 ... ... 46.150 0.900 47.050 189000 0.050 0 0.050 ... ... 336
17 ... ... 45.150 0.900 46.050 190000 0.050 0 0.050 0.050 0.050 2422
2 ... ... 44.150 0.900 45.050 191000 0.050 0 0.050 ... ... 364
2 ... ... 43.150 0.900 44.050 192000 0.050 0 0.050 ... ... 421
5 ... ... 42.150 0.900 43.050 193000 0.050 0 0.050 ... ... 170
6 ... ... 41.175 0.875 42.050 194000 0.050 0 0.050 0.050 0.050 985
2 ... ... 40.175 0.900 41.075 195000 0.050 0 0.050 ... ... 497
22 ... ... 39.175 0.900 40.075 196000 0.050 -0.025 0.075 ... ... 1885
1 ... ... 38.175 0.900 39.075 197000 0.050 -0.025 0.075 ... ... 171
14 ... ... 37.175 0.900 38.075 198000 0.050 -0.025 0.075 ... ... 1042
0 ... ... 36.200 0.875 37.075 199000 0.050 -0.025 0.075 ... ... 419
302 ... ... 35.200 0.875 36.075 200000 0.050 -0.050 0.100 0.100 0.075 3597
0 ... ... 34.200 0.875 35.075 201000 0.050 -0.050 0.100 ... ... 415
94 ... ... 33.225 0.850 34.075 202000 0.075 -0.025 0.100 0.075 0.075 956
0 ... ... 32.225 0.875 33.100 203000 0.075 -0.050 0.125 ... ... 474
425 ... ... 31.225 0.875 32.100 204000 0.075 -0.050 0.125 0.100 0.100 1577
184 ... ... 30.250 0.850 31.100 205000 0.100 -0.025 0.125 0.100 0.100 875
483 ... ... 29.250 0.875 30.125 206000 0.100 -0.050 0.150 ... ... 1711
60 ... ... 28.250 0.875 29.125 207000 0.125 -0.025 0.150 ... ... 441
420 ... ... 27.275 0.875 28.150 208000 0.125 -0.025 0.150 ... ... 2175
88 ... ... 26.275 0.875 27.150 209000 0.150 -0.025 0.175 ... ... 136
641 ... ... 25.300 0.850 26.150 210000 0.150 -0.025 0.175 0.175 0.150 3249
46 ... ... 24.300 0.875 25.175 211000 0.150 -0.025 0.175 ... ... 829
533 ... ... 23.325 0.850 24.175 212000 0.150 -0.050 0.200 ... ... 845
94 ... ... 22.325 0.850 23.175 213000 0.175 -0.050 0.225 ... ... 264
338 ... ... 21.350 0.850 22.200 214000 0.175 -0.050 0.225 0.175 0.175 1897
207 ... ... 20.375 0.825 21.200 215000 0.200 -0.050 0.250 ... ... 1901
406 ... ... 19.400 0.825 20.225 216000 0.200 -0.075 0.275 ... ... 5075
219 ... ... 18.425 0.825 19.250 217000 0.225 -0.075 0.300 ... ... 911
636 18 17.850 17.450 0.825 18.275 218000 0.250 -0.075 0.325 0.225 0.225 1489
610 ... ... 16.475 0.825 17.300 219000 0.275 -0.075 0.350 0.275 0.275 569
1953 16.150 16.150 15.525 0.800 16.325 220000 0.300 -0.100 0.400 0.350 0.275 4101
190 ... ... 14.575 0.775 15.350 221000 0.325 -0.125 0.450 ... ... 778
1619 ... ... 13.625 0.775 14.400 222000 0.375 -0.125 0.500 ... ... 1582
245 ... ... 12.700 0.750 13.450 223000 0.425 -0.150 0.575 ... ... 994
1017 ... ... 11.775 0.725 12.500 224000 0.475 -0.175 0.650 ... ... 6251
614 ... ... 10.875 0.700 11.575 225000 0.550 -0.200 0.750 ... ... 2807
1131 ... ... 9.975 0.675 10.650 226000 0.625 -0.225 0.850 0.650 0.650 1746
298 ... ... 9.125 0.625 9.750 227000 0.725 -0.250 0.975 ... ... 1129
1318 8.800 8.800 8.275 0.600 8.875 228000 0.850 -0.275 1.125 ... ... 2656
395 ... ... 7.450 0.575 8.025 229000 1 -0.325 1.325 1.175 1.025 866
4678 7.225 7.125 6.675 0.525 7.200 230000 1.175 -0.350 1.525 1.450 1.175 6563
535 ... ... 5.925 0.500 6.425 231000 1.375 -0.400 1.775 ... ... 972
1580 ... ... 5.200 0.450 5.650 232000 1.625 -0.425 2.050 1.675 1.675 1708
611 ... ... 4.525 0.400 4.925 233000 1.900 -0.500 2.400 2.800 1.950 1144
2662 4.325 4.075 3.925 0.325 4.250 234000 2.225 -0.550 2.775 2.750 2.150 2879
1978 3.625 3.625 3.350 0.300 3.650 235000 2.600 -0.600 3.200 3.125 2.600 899
2914 3.100 2.900 2.825 0.250 3.075 236000 3.025 -0.650 3.675 3.350 3.050 2530
593 2.675 2.475 2.375 0.200 2.575 237000 3.525 -0.700 4.225 3.650 3.650 696
2273 2.200 2.050 1.975 0.150 2.125 238000 4.075 -0.750 4.825 4.350 4.025 3156
522 ... ... 1.625 0.100 1.725 239000 4.675 -0.800 5.475 ... ... 112
3824 1.500 1.325 1.325 0.075 1.400 240000 5.350 -0.825 6.175 5.500 5.500 2174
474 1.200 1.125 1.075 0.050 1.125 241000 6.050 -0.850 6.900 ... ... 141
1516 0.950 0.850 0.875 0 0.875 242000 6.825 -0.875 7.700 ... ... 1011
593 0.650 0.650 0.700 0 0.700 243000 7.625 -0.900 8.525 ... ... 119
1924 0.575 0.500 0.550 0 0.550 244000 8.500 -0.900 9.400 9.050 9.050 251
893 ... ... 0.450 0 0.450 245000 9.375 -0.900 10.275 ... ... 367
1228 0.350 0.325 0.375 -0.025 0.350 246000 10.300 -0.900 11.200 ... ... 522
321 ... ... 0.300 0 0.300 247000 11.225 -0.900 12.125 ... ... 26
1441 ... ... 0.250 0 0.250 248000 12.175 -0.900 13.075 ... ... 912
203 ... ... 0.200 0 0.200 249000 13.125 -0.900 14.025 ... ... 39
2046 0.175 0.175 0.175 0 0.175 250000 14.100 -0.900 15 ... ... 293
125 ... ... 0.150 0 0.150 251000 15.075 -0.900 15.975 ... ... 6
480 0.125 0.125 0.125 0 0.125 252000 16.050 -0.900 16.950 ... ... 109
95 ... ... 0.125 -0.025 0.100 253000 17.025 -0.925 17.950 ... ... 22
721 ... ... 0.100 -0.025 0.075 254000 18 -0.925 18.925 ... ... 8
685 0.100 0.100 0.100 -0.025 0.075 255000 19 -0.925 19.925 ... ... 63
950 ... ... 0.075 0 0.075 256000 20 -0.900 20.900 ... ... 12
196 ... ... 0.075 -0.025 0.050 257000 20.975 -0.925 21.900 ... ... 11
1235 ... ... 0.075 -0.025 0.050 258000 21.975 -0.925 22.900 ... ... 42
191 ... ... 0.050 0 0.050 259000 22.975 -0.900 23.875 ... ... 0
2997 ... ... 0.050 0 0.050 260000 23.975 -0.900 24.875 ... ... 11
73 ... ... 0.050 0 0.050 261000 24.975 -0.900 25.875 ... ... 0
404 ... ... 0.050 0 0.050 262000 25.975 -0.900 26.875 ... ... 23
54 ... ... 0.050 0 0.050 263000 26.975 -0.900 27.875 ... ... 0
656 ... ... 0.025 0 0.025 264000 27.950 -0.900 28.850 ... ... 71
164 ... ... 0.025 0 0.025 265000 28.950 -0.900 29.850 ... ... 1
445 ... ... 0.025 0 0.025 266000 29.950 -0.900 30.850 ... ... 1
127 ... ... 0.025 0 0.025 267000 30.950 -0.900 31.850 ... ... 0
222 ... ... 0.025 0 0.025 268000 31.950 -0.900 32.850 ... ... 0
50 ... ... 0.025 0 0.025 269000 32.950 -0.900 33.850 ... ... 0
749 ... ... 0.025 0 0.025 270000 33.950 -0.900 34.850 ... ... 0
56 0.025 0.025 0.025 0 0.025 271000 34.950 -0.900 35.850 ... ... 0
304 ... ... 0.025 0 0.025 272000 35.950 -0.900 36.850 ... ... 1
21 ... ... 0.025 0 0.025 273000 36.950 -0.900 37.850 ... ... 0
189 ... ... 0.025 -0.012 0.013 274000 37.950 -0.900 38.850 ... ... 0
34 ... ... 0.013 0 0.013 275000 38.950 -0.900 39.850 ... ... 0
322 ... ... 0.013 0 0.013 276000 39.950 -0.900 40.850 ... ... 0
29 ... ... 0.013 0 0.013 277000 40.950 -0.900 41.850 ... ... 0
187 ... ... 0.013 0 0.013 278000 41.950 -0.900 42.850 ... ... 0
25 ... ... 0.013 0 0.013 279000 42.950 -0.900 43.850 ... ... 0
157 ... ... 0.013 0 0.013 280000 43.950 -0.900 44.850 ... ... 0
20 ... ... 0.013 0 0.013 281000 44.950 -0.900 45.850 ... ... 0
107 ... ... 0.013 0 0.013 282000 45.950 -0.900 46.850 ... ... 0
3 ... ... 0.013 0 0.013 283000 46.950 -0.900 47.850 ... ... 0
200 ... ... 0.013 0 0.013 284000 47.950 -0.900 48.850 ... ... 0
0 ... ... 0.013 0 0.013 285000 48.950 -0.900 49.850 ... ... 0
82 ... ... 0.013 0 0.013 286000 49.950 -0.900 50.850 ... ... 0
10 ... ... 0.013 0 0.013 287000 50.950 -0.900 51.850 ... ... 0
41 ... ... 0.013 0 0.013 288000 51.950 -0.900 52.850 ... ... 0
0 ... ... 0.013 0 0.013 289000 52.950 -0.900 53.850 ... ... 0
44 ... ... 0.013 0 0.013 290000 53.950 -0.900 54.850 ... ... 0
11 ... ... 0.013 0 0.013 291000 54.950 -0.900 55.850 ... ... 0
615 ... ... 0.013 0 0.013 292000 55.950 -0.900 56.850 ... ... 0
4 ... ... 0.013 0 0.013 293000 56.950 -0.900 57.850 ... ... 0
0 ... ... 0.013 0 0.013 294000 57.950 -0.900 58.850 ... ... 0
10 ... ... 0.013 0 0.013 295000 58.950 -0.900 59.850 ... ... 0
43 ... ... 0.013 0 0.013 296000 59.950 -0.900 60.850 ... ... 0
0 ... ... 0.013 0 0.013 297000 60.950 -0.900 61.850 ... ... 0
6 ... ... 0.013 0 0.013 298000 61.950 -0.900 62.850 ... ... 0
110 ... ... 0.013 0 0.013 299000 62.950 -0.900 63.850 ... ... 0
311 ... ... 0.013 0 0.013 300000 63.950 -0.900 64.850 ... ... 0
0 ... ... 0.013 0 0.013 301000 64.950 -0.900 65.850 ... ... 0
14 ... ... 0.013 0 0.013 302000 65.950 -0.900 66.850 ... ... 0
2 ... ... 0.013 0 0.013 303000 66.950 -0.900 67.850 ... ... 0
10 ... ... 0.013 0 0.013 304000 67.950 -0.900 68.850 ... ... 0
0 ... ... 0.013 0 0.013 305000 68.950 -0.900 69.850 ... ... 0
10 ... ... 0.013 0 0.013 306000 69.950 -0.900 70.850 ... ... 0
0 ... ... 0.013 0 0.013 307000 70.950 -0.900 71.850 ... ... 0
6 ... ... 0.013 0 0.013 308000 71.950 -0.900 72.850 ... ... 0
0 ... ... 0.013 0 0.013 309000 72.950 -0.900 73.850 ... ... 0
0 ... ... 0.013 0 0.013 310000 73.950 -0.900 74.850 ... ... 0
0 ... ... 0.013 0 0.013 311000 74.950 -0.900 75.850 ... ... 0
140 ... ... 0.013 0 0.013 312000 75.950 -0.900 76.850 ... ... 0
0 ... ... 0.013 0 0.013 314000 77.950 -0.900 78.850 ... ... 0
0 ... ... 0.013 0 0.013 316000 79.950 -0.900 80.850 ... ... 0
0 ... ... 0.013 0 0.013 318000 81.950 -0.900 82.850 ... ... 0
10 ... ... 0.013 0 0.013 320000 83.950 -0.900 84.850 ... ... 0
269 ... ... 0.013 0 0.013 322000 85.950 -0.900 86.850 ... ... 0
0 ... ... 0.013 0 0.013 324000 87.950 -0.900 88.850 ... ... 0
4 ... ... 0.013 0 0.013 326000 89.950 -0.900 90.850 ... ... 0
81 ... ... 0.013 0 0.013 328000 91.950 -0.900 92.850 ... ... 0
0 ... ... 0.013 0 0.013 330000 93.950 -0.900 94.850 ... ... 0
0 ... ... 0.013 0 0.013 332000 95.950 -0.900 96.850 ... ... 0
0 ... ... 0.013 0 0.013 334000 97.950 -0.900 98.850 ... ... 0
65 ... ... 0.013 0 0.013 336000 99.950 -0.900 100.850 ... ... 0
0 ... ... 0.013 0 0.013 338000 101.950 -0.900 102.850 ... ... 0
84 ... ... 0.013 0 0.013 340000 103.950 -0.900 104.850 ... ... 0
0 ... ... 0.013 0 0.013 342000 105.950 -0.900 106.850 ... ... 0
62 ... ... 0.013 0 0.013 344000 107.950 -0.900 108.850 ... ... 0
0 ... ... 0.013 0 0.013 346000 109.950 -0.900 110.850 ... ... 0
0 ... ... 0.013 0 0.013 348000 111.950 -0.900 112.850 ... ... 0
0 ... ... 0.013 0 0.013 350000 113.950 -0.900 114.850 ... ... 0
0 ... ... 0.013 0 0.013 352000 115.950 -0.900 116.850 ... ... 0
113 ... ... 0.013 0 0.013 354000 117.950 -0.900 118.850 ... ... 0
0 ... ... 0.013 0 0.013 356000 119.950 -0.900 120.850 ... ... 0
84 ... ... 0.013 0 0.013 358000 121.950 -0.900 122.850 ... ... 0
0 ... ... 0.013 0 0.013 360000 123.950 -0.900 124.850 ... ... 0
0 ... ... 0.013 0 0.013 362000 125.950 -0.900 126.850 ... ... 0
0 ... ... 0.013 0 0.013 364000 127.950 -0.900 128.850 ... ... 0
0 ... ... 0.013 0 0.013 366000 129.950 -0.900 130.850 ... ... 0
0 ... ... 0.013 0 0.013 368000 131.950 -0.900 132.850 ... ... 0
0 ... ... 0.013 0 0.013 370000 133.950 -0.900 134.850 ... ... 0
0 ... ... 0.013 0 0.013 372000 135.950 -0.900 136.850 ... ... 0
0 ... ... 0.013 0 0.013 374000 137.950 -0.900 138.850 ... ... 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.