DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.175
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 ... ... 147.250 2 149.250 88000 0.013 0 0.013 ... ... 0
0 ... ... 145.250 2 147.250 90000 0.013 0 0.013 ... ... 0
0 ... ... 143.250 2 145.250 92000 0.013 0 0.013 ... ... 0
0 ... ... 141.250 2 143.250 94000 0.013 0 0.013 ... ... 0
0 ... ... 139.250 2 141.250 96000 0.013 0 0.013 ... ... 0
0 ... ... 137.250 2 139.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 135.250 2 137.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 133.250 2 135.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 131.250 2 133.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 129.250 2 131.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 127.250 2 129.250 108000 0.013 0 0.013 ... ... 350
0 ... ... 125.250 2 127.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 123.250 2 125.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 121.250 2 123.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 119.250 2 121.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 117.250 2 119.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 115.250 2 117.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 113.250 2 115.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 111.250 2 113.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 109.250 2 111.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 107.250 2 109.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 105.250 2 107.250 130000 0.013 0 0.013 ... ... 4
0 ... ... 103.250 2 105.250 132000 0.013 0 0.013 ... ... 8
0 ... ... 101.250 2 103.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 99.250 2 101.250 136000 0.013 0 0.013 ... ... 20
0 ... ... 97.250 2 99.250 138000 0.013 0 0.013 ... ... 28
0 ... ... 95.250 2 97.250 140000 0.013 0 0.013 ... ... 338
0 ... ... 93.250 2 95.250 142000 0.013 0 0.013 ... ... 21
0 ... ... 91.250 2 93.250 144000 0.013 0 0.013 ... ... 30
0 ... ... 89.250 2 91.250 146000 0.013 0 0.013 ... ... 2
0 ... ... 87.250 2 89.250 148000 0.013 0 0.013 ... ... 31
0 ... ... 85.250 2 87.250 150000 0.013 0 0.013 ... ... 85
0 ... ... 83.250 2 85.250 152000 0.013 0 0.013 ... ... 13
0 ... ... 81.250 2 83.250 154000 0.013 0 0.013 ... ... 19
0 ... ... 79.250 2 81.250 156000 0.013 0 0.013 ... ... 134
0 ... ... 78.250 2 80.250 157000 0.013 0 0.013 ... ... 7
0 ... ... 77.250 2 79.250 158000 0.013 0 0.013 ... ... 234
0 ... ... 76.250 2 78.250 159000 0.013 0 0.013 ... ... 0
0 ... ... 75.250 2 77.250 160000 0.013 0 0.013 ... ... 101
0 ... ... 74.250 2 76.250 161000 0.013 0 0.013 ... ... 0
0 ... ... 73.250 2 75.250 162000 0.013 0 0.013 ... ... 125
0 ... ... 72.250 2 74.250 163000 0.013 0 0.013 ... ... 3
0 ... ... 71.250 2 73.250 164000 0.013 0 0.013 ... ... 358
0 ... ... 70.250 2 72.250 165000 0.013 0 0.013 ... ... 15
0 ... ... 69.250 2 71.250 166000 0.013 0 0.013 ... ... 17
0 ... ... 68.250 2 70.250 167000 0.013 0 0.013 ... ... 9
0 ... ... 67.250 2 69.250 168000 0.013 0 0.013 ... ... 383
0 ... ... 66.250 2 68.250 169000 0.013 0 0.013 ... ... 42
0 ... ... 65.250 2 67.250 170000 0.013 0 0.013 ... ... 824
0 ... ... 64.250 2 66.250 171000 0.013 0 0.013 ... ... 108
0 ... ... 63.250 2 65.250 172000 0.013 0 0.013 ... ... 188
0 ... ... 62.250 2 64.250 173000 0.013 0 0.013 ... ... 123
0 ... ... 61.250 2 63.250 174000 0.013 0 0.013 ... ... 374
0 ... ... 60.250 2 62.250 175000 0.013 -0.012 0.025 ... ... 132
0 ... ... 59.250 2 61.250 176000 0.013 -0.012 0.025 ... ... 329
0 ... ... 58.250 2 60.250 177000 0.013 -0.012 0.025 ... ... 19
0 ... ... 57.250 2 59.250 178000 0.025 0 0.025 ... ... 174
0 ... ... 56.250 2 58.250 179000 0.025 0 0.025 ... ... 108
0 ... ... 55.250 2 57.250 180000 0.025 0 0.025 ... ... 2845
6 ... ... 54.250 2 56.250 181000 0.025 0 0.025 ... ... 77
2 ... ... 53.250 2 55.250 182000 0.025 0 0.025 ... ... 145
0 ... ... 52.250 2 54.250 183000 0.025 0 0.025 ... ... 79
8 ... ... 51.250 2 53.250 184000 0.025 0 0.025 0.025 0.025 391
6 ... ... 50.250 2 52.250 185000 0.025 0 0.025 0.025 0.025 301
5 ... ... 49.250 2 51.250 186000 0.025 -0.025 0.050 ... ... 413
2 ... ... 48.250 2 50.250 187000 0.025 -0.025 0.050 ... ... 47
0 ... ... 47.250 2 49.250 188000 0.025 -0.025 0.050 ... ... 886
0 ... ... 46.250 2 48.250 189000 0.025 -0.025 0.050 ... ... 336
17 ... ... 45.250 2 47.250 190000 0.050 0 0.050 ... ... 2422
2 ... ... 44.275 1.975 46.250 191000 0.050 0 0.050 ... ... 364
1 43.175 43.175 45.250 -2.075 43.175 192000 0.050 0 0.050 0.050 0.050 421
5 ... ... 42.275 1.975 44.250 193000 0.050 -0.025 0.075 ... ... 170
6 ... ... 41.275 1.975 43.250 194000 0.050 -0.025 0.075 0.050 0.050 985
2 ... ... 40.275 2 42.275 195000 0.050 -0.025 0.075 0.050 0.050 498
22 ... ... 39.275 2 41.275 196000 0.050 -0.025 0.075 ... ... 1885
1 ... ... 38.275 2 40.275 197000 0.050 -0.025 0.075 ... ... 171
14 ... ... 37.300 1.975 39.275 198000 0.050 0 0.050 0.050 0.050 1043
0 ... ... 36.300 1.975 38.275 199000 0.075 0 0.075 0.075 0.075 419
302 ... ... 35.300 1.975 37.275 200000 0.100 0.025 0.075 0.100 0.100 3600
0 ... ... 34.300 1.975 36.275 201000 0.075 -0.025 0.100 ... ... 415
94 ... ... 33.325 1.950 35.275 202000 0.075 -0.050 0.125 ... ... 956
0 ... ... 32.325 1.975 34.300 203000 0.075 -0.050 0.125 ... ... 474
425 31.050 31.050 33.300 -2.250 31.050 204000 0.100 0.025 0.075 0.100 0.100 1578
184 ... ... 30.350 1.950 32.300 205000 0.100 -0.050 0.150 ... ... 875
483 31.250 31.250 29.350 1.950 31.300 206000 0.100 -0.050 0.150 0.100 0.100 1711
60 ... ... 28.375 1.950 30.325 207000 0.100 -0.050 0.150 ... ... 441
420 ... ... 27.375 1.950 29.325 208000 0.125 -0.050 0.175 0.150 0.125 2175
88 ... ... 26.400 1.950 28.350 209000 0.125 -0.050 0.175 ... ... 136
646 ... ... 25.400 1.950 27.350 210000 0.175 0.025 0.150 0.175 0.175 3249
46 ... ... 24.425 1.925 26.350 211000 0.150 -0.050 0.200 0.150 0.150 829
533 ... ... 23.425 1.950 25.375 212000 0.200 0.025 0.175 0.200 0.200 816
94 22.625 22.625 24.400 -1.775 22.625 213000 0.175 -0.050 0.225 ... ... 264
398 ... ... 21.475 1.925 23.400 214000 0.225 0.025 0.200 0.225 0.225 1900
207 22.300 22.300 20.500 1.925 22.425 215000 0.225 0.025 0.200 0.225 0.225 1911
406 ... ... 19.525 1.925 21.450 216000 0.250 0.025 0.225 0.250 0.225 5076
220 18.825 18.825 20.475 -1.650 18.825 217000 0.250 -0.075 0.325 ... ... 911
636 17.900 17.750 17.575 1.925 19.500 218000 0.275 -0.100 0.375 0.275 0.275 1490
610 ... ... 16.625 1.900 18.525 219000 0.300 -0.100 0.400 0.350 0.325 546
1957 17.075 17.075 17.550 -0.475 17.075 220000 0.350 0.025 0.325 0.350 0.325 4105
190 ... ... 14.750 1.850 16.600 221000 0.375 -0.150 0.525 0.425 0.425 778
1623 14.250 14.250 15.625 -1.375 14.250 222000 0.425 0.025 0.400 0.425 0.425 1610
245 13.200 13.200 14.675 -1.475 13.200 223000 0.600 0.150 0.450 0.600 0.500 1043
1017 ... ... 12 1.750 13.750 224000 0.625 0.100 0.525 0.625 0.625 6252
627 ... ... 11.100 1.725 12.825 225000 0.800 0.225 0.575 0.800 0.625 2851
1131 ... ... 10.250 1.650 11.900 226000 0.800 0.125 0.675 0.825 0.800 1245
298 10.075 10.075 9.400 1.600 11 227000 1.050 0.300 0.750 1.050 0.925 1131
1318 10.175 10.175 8.575 1.525 10.100 228000 1.100 0.225 0.875 1.100 1.075 2653
395 ... ... 7.775 1.475 9.250 229000 1.300 0.300 1 1.475 1.125 1029
4883 8.525 6.925 7 1.400 8.400 230000 1.700 0.525 1.175 1.700 1.200 6670
549 ... ... 6.275 1.300 7.575 231000 1.675 0.325 1.350 1.675 1.375 968
1612 6.075 6.075 6.800 -0.725 6.075 232000 2.125 0.550 1.575 2.200 1.925 1710
519 4.625 4.625 6.050 -1.425 4.625 233000 2.300 0.475 1.825 2.300 2.300 959
2534 4.400 3.925 5.350 -1.350 4 234000 2.750 0.650 2.100 2.750 2.275 2872
1953 3.825 3.350 4.675 -1.325 3.350 235000 3.150 0.700 2.450 3.300 2.975 852
2706 4.075 2.825 4.075 -1.250 2.825 236000 3.625 0.800 2.825 3.625 3.025 2509
566 3.450 2.650 3.500 -0.850 2.650 237000 4.225 0.975 3.250 4.225 3.275 517
2232 2.675 1.875 2.975 -1.100 1.875 238000 4.750 1.025 3.725 4.750 4.700 2905
524 2.375 2.125 2.500 -0.375 2.125 239000 4.550 0.300 4.250 4.550 4.550 107
3970 2.050 1.375 2.100 -0.725 1.375 240000 4.825 -1.475 6.300 4.800 4.800 2180
459 1.800 1.800 1.300 0.425 1.725 241000 5.475 -1.550 7.025 ... ... 141
1478 1.025 0.850 1.400 -0.550 0.850 242000 6.150 -1.650 7.800 ... ... 1011
543 1.150 0.750 1.150 -0.400 0.750 243000 6.875 -1.725 8.600 ... ... 119
1924 0.725 0.700 0.925 -0.225 0.700 244000 7.675 -1.775 9.450 7.550 7.550 251
867 0.575 0.475 0.750 -0.275 0.475 245000 8.475 -1.850 10.325 ... ... 367
1272 0.600 0.400 0.600 -0.200 0.400 246000 9.350 -1.850 11.200 9.200 9.200 522
321 0.525 0.525 0.400 0.100 0.500 247000 10.225 -1.900 12.125 ... ... 26
1464 0.375 0.350 0.400 -0.050 0.350 248000 11.800 0.650 11.150 11.800 11.800 913
203 0.225 0.225 0.350 -0.125 0.225 249000 12.075 -1.925 14 ... ... 39
2047 0.200 0.200 0.275 -0.075 0.200 250000 13 -1.950 14.950 ... ... 293
125 ... ... 0.200 0.025 0.225 251000 13.975 -1.950 15.925 ... ... 6
480 0.200 0.150 0.175 0.025 0.200 252000 14.925 -1.975 16.900 ... ... 109
95 ... ... 0.150 0.025 0.175 253000 15.900 -1.975 17.875 ... ... 22
721 ... ... 0.125 0.025 0.150 254000 16.875 -1.975 18.850 ... ... 8
684 0.100 0.100 0.125 -0.025 0.100 255000 17.850 -1.975 19.825 ... ... 63
950 0.125 0.125 0.100 0 0.100 256000 18.825 -2 20.825 ... ... 12
196 ... ... 0.100 0 0.100 257000 19.825 -1.975 21.800 ... ... 11
1240 ... ... 0.075 0 0.075 258000 20.800 -2 22.800 ... ... 42
191 ... ... 0.075 0 0.075 259000 21.800 -2 23.800 ... ... 0
2997 0.075 0.075 0.075 0 0.075 260000 22.800 -1.975 24.775 ... ... 11
73 ... ... 0.050 0.025 0.075 261000 23.775 -2 25.775 ... ... 0
404 ... ... 0.050 0 0.050 262000 24.775 -2 26.775 ... ... 23
54 ... ... 0.050 0 0.050 263000 25.775 -2 27.775 ... ... 0
656 ... ... 0.050 0 0.050 264000 26.775 -2 28.775 ... ... 71
164 ... ... 0.050 0 0.050 265000 27.775 -2 29.775 ... ... 1
445 ... ... 0.050 0 0.050 266000 28.775 -1.975 30.750 ... ... 1
127 ... ... 0.025 0.025 0.050 267000 29.775 -1.975 31.750 ... ... 0
222 ... ... 0.025 0.025 0.050 268000 30.750 -2 32.750 ... ... 0
50 ... ... 0.025 0 0.025 269000 31.750 -2 33.750 ... ... 0
749 ... ... 0.025 0 0.025 270000 32.750 -2 34.750 ... ... 0
56 ... ... 0.025 0 0.025 271000 33.750 -2 35.750 ... ... 0
304 ... ... 0.025 0 0.025 272000 34.750 -2 36.750 ... ... 1
21 ... ... 0.025 0 0.025 273000 35.750 -2 37.750 ... ... 0
189 0.025 0.025 0.025 0 0.025 274000 36.750 -2 38.750 ... ... 0
34 ... ... 0.025 0 0.025 275000 37.750 -2 39.750 ... ... 0
322 ... ... 0.013 0.012 0.025 276000 38.750 -2 40.750 ... ... 0
29 ... ... 0.013 0 0.013 277000 39.750 -2 41.750 ... ... 0
187 ... ... 0.013 0 0.013 278000 40.750 -2 42.750 ... ... 0
25 ... ... 0.013 0 0.013 279000 41.750 -2 43.750 ... ... 0
157 ... ... 0.013 0 0.013 280000 42.750 -2 44.750 ... ... 0
20 ... ... 0.013 0 0.013 281000 43.750 -2 45.750 ... ... 0
107 ... ... 0.013 0 0.013 282000 44.750 -2 46.750 ... ... 0
3 ... ... 0.013 0 0.013 283000 45.750 -2 47.750 ... ... 0
200 ... ... 0.013 0 0.013 284000 46.750 -2 48.750 ... ... 0
0 ... ... 0.013 0 0.013 285000 47.750 -2 49.750 ... ... 0
82 ... ... 0.013 0 0.013 286000 48.750 -2 50.750 ... ... 0
10 ... ... 0.013 0 0.013 287000 49.750 -2 51.750 ... ... 0
41 ... ... 0.013 0 0.013 288000 50.750 -2 52.750 ... ... 0
0 ... ... 0.013 0 0.013 289000 51.750 -2 53.750 ... ... 0
44 ... ... 0.013 0 0.013 290000 52.750 -2 54.750 ... ... 0
11 ... ... 0.013 0 0.013 291000 53.750 -2 55.750 ... ... 0
615 ... ... 0.013 0 0.013 292000 54.750 -2 56.750 ... ... 0
4 ... ... 0.013 0 0.013 293000 55.750 -2 57.750 ... ... 0
0 ... ... 0.013 0 0.013 294000 56.750 -2 58.750 ... ... 0
10 ... ... 0.013 0 0.013 295000 57.750 -2 59.750 ... ... 0
43 ... ... 0.013 0 0.013 296000 58.750 -2 60.750 ... ... 0
0 ... ... 0.013 0 0.013 297000 59.750 -2 61.750 ... ... 0
6 ... ... 0.013 0 0.013 298000 60.750 -2 62.750 ... ... 0
110 ... ... 0.013 0 0.013 299000 61.750 -2 63.750 ... ... 0
311 ... ... 0.013 0 0.013 300000 62.750 -2 64.750 ... ... 0
0 ... ... 0.013 0 0.013 301000 63.750 -2 65.750 ... ... 0
14 ... ... 0.013 0 0.013 302000 64.750 -2 66.750 ... ... 0
2 ... ... 0.013 0 0.013 303000 65.750 -2 67.750 ... ... 0
10 ... ... 0.013 0 0.013 304000 66.750 -2 68.750 ... ... 0
0 ... ... 0.013 0 0.013 305000 67.750 -2 69.750 ... ... 0
10 ... ... 0.013 0 0.013 306000 68.750 -2 70.750 ... ... 0
0 ... ... 0.013 0 0.013 307000 69.750 -2 71.750 ... ... 0
6 ... ... 0.013 0 0.013 308000 70.750 -2 72.750 ... ... 0
0 ... ... 0.013 0 0.013 309000 71.750 -2 73.750 ... ... 0
0 ... ... 0.013 0 0.013 310000 72.750 -2 74.750 ... ... 0
0 ... ... 0.013 0 0.013 311000 73.750 -2 75.750 ... ... 0
140 ... ... 0.013 0 0.013 312000 74.750 -2 76.750 ... ... 0
0 ... ... 0.013 0 0.013 314000 76.750 -2 78.750 ... ... 0
0 ... ... 0.013 0 0.013 316000 78.750 -2 80.750 ... ... 0
0 ... ... 0.013 0 0.013 318000 80.750 -2 82.750 ... ... 0
10 ... ... 0.013 0 0.013 320000 82.750 -2 84.750 ... ... 0
269 ... ... 0.013 0 0.013 322000 84.750 -2 86.750 ... ... 0
0 ... ... 0.013 0 0.013 324000 86.750 -2 88.750 ... ... 0
4 ... ... 0.013 0 0.013 326000 88.750 -2 90.750 ... ... 0
81 ... ... 0.013 0 0.013 328000 90.750 -2 92.750 ... ... 0
0 ... ... 0.013 0 0.013 330000 92.750 -2 94.750 ... ... 0
0 ... ... 0.013 0 0.013 332000 94.750 -2 96.750 ... ... 0
0 ... ... 0.013 0 0.013 334000 96.750 -2 98.750 ... ... 0
65 ... ... 0.013 0 0.013 336000 98.750 -2 100.750 ... ... 0
0 ... ... 0.013 0 0.013 338000 100.750 -2 102.750 ... ... 0
84 ... ... 0.013 0 0.013 340000 102.750 -2 104.750 ... ... 0
0 ... ... 0.013 0 0.013 342000 104.750 -2 106.750 ... ... 0
62 ... ... 0.013 0 0.013 344000 106.750 -2 108.750 ... ... 0
0 ... ... 0.013 0 0.013 346000 108.750 -2 110.750 ... ... 0
0 ... ... 0.013 0 0.013 348000 110.750 -2 112.750 ... ... 0
0 ... ... 0.013 0 0.013 350000 112.750 -2 114.750 ... ... 0
0 ... ... 0.013 0 0.013 352000 114.750 -2 116.750 ... ... 0
113 ... ... 0.013 0 0.013 354000 116.750 -2 118.750 ... ... 0
0 ... ... 0.013 0 0.013 356000 118.750 -2 120.750 ... ... 0
84 ... ... 0.013 0 0.013 358000 120.750 -2 122.750 ... ... 0
0 ... ... 0.013 0 0.013 360000 122.750 -2 124.750 ... ... 0
0 ... ... 0.013 0 0.013 362000 124.750 -2 126.750 ... ... 0
0 ... ... 0.013 0 0.013 364000 126.750 -2 128.750 ... ... 0
0 ... ... 0.013 0 0.013 366000 128.750 -2 130.750 ... ... 0
0 ... ... 0.013 0 0.013 368000 130.750 -2 132.750 ... ... 0
0 ... ... 0.013 0 0.013 370000 132.750 -2 134.750 ... ... 0
0 ... ... 0.013 0 0.013 372000 134.750 -2 136.750 ... ... 0
0 ... ... 0.013 0 0.013 374000 136.750 -2 138.750 ... ... 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.