DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.875
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 ... ... 148 -0.125 147.875 88000 0.013 0 0.013 ... ... 0
0 ... ... 146 -0.125 145.875 90000 0.013 0 0.013 ... ... 0
0 ... ... 144 -0.125 143.875 92000 0.013 0 0.013 ... ... 0
0 ... ... 142 -0.125 141.875 94000 0.013 0 0.013 ... ... 0
0 ... ... 140 -0.125 139.875 96000 0.013 0 0.013 ... ... 0
0 ... ... 138 -0.125 137.875 98000 0.013 0 0.013 ... ... 0
0 ... ... 136 -0.125 135.875 100000 0.013 0 0.013 ... ... 0
0 ... ... 134 -0.125 133.875 102000 0.013 0 0.013 ... ... 0
0 ... ... 132 -0.125 131.875 104000 0.013 0 0.013 ... ... 0
0 ... ... 130 -0.125 129.875 106000 0.013 0 0.013 ... ... 0
0 ... ... 128 -0.125 127.875 108000 0.013 0 0.013 ... ... 350
0 ... ... 126 -0.125 125.875 110000 0.013 0 0.013 ... ... 0
0 ... ... 124 -0.125 123.875 112000 0.013 0 0.013 ... ... 0
0 ... ... 122 -0.125 121.875 114000 0.013 0 0.013 ... ... 0
0 ... ... 120 -0.125 119.875 116000 0.013 0 0.013 ... ... 0
0 ... ... 118 -0.125 117.875 118000 0.013 0 0.013 ... ... 0
0 ... ... 116 -0.125 115.875 120000 0.013 0 0.013 ... ... 0
0 ... ... 114 -0.125 113.875 122000 0.013 0 0.013 ... ... 0
0 ... ... 112 -0.125 111.875 124000 0.013 0 0.013 ... ... 0
0 ... ... 110 -0.125 109.875 126000 0.013 0 0.013 ... ... 0
0 ... ... 108 -0.125 107.875 128000 0.013 0 0.013 ... ... 0
0 ... ... 106 -0.125 105.875 130000 0.013 0 0.013 ... ... 4
0 ... ... 104 -0.125 103.875 132000 0.013 0 0.013 ... ... 8
0 ... ... 102 -0.125 101.875 134000 0.013 0 0.013 ... ... 0
0 ... ... 100 -0.125 99.875 136000 0.013 0 0.013 ... ... 20
0 ... ... 98 -0.125 97.875 138000 0.013 0 0.013 ... ... 28
0 ... ... 96 -0.125 95.875 140000 0.013 0 0.013 ... ... 338
0 ... ... 94 -0.125 93.875 142000 0.013 0 0.013 ... ... 21
0 ... ... 92 -0.125 91.875 144000 0.013 0 0.013 ... ... 30
0 ... ... 90 -0.125 89.875 146000 0.013 0 0.013 ... ... 2
0 ... ... 88 -0.125 87.875 148000 0.013 0 0.013 ... ... 31
0 ... ... 86 -0.125 85.875 150000 0.013 0 0.013 ... ... 85
0 ... ... 84 -0.125 83.875 152000 0.013 0 0.013 ... ... 13
0 ... ... 82 -0.125 81.875 154000 0.013 0 0.013 ... ... 19
0 ... ... 80 -0.125 79.875 156000 0.013 0 0.013 ... ... 134
0 ... ... 79 -0.125 78.875 157000 0.013 0 0.013 ... ... 7
0 ... ... 78 -0.125 77.875 158000 0.013 0 0.013 ... ... 234
0 ... ... 77 -0.125 76.875 159000 0.013 0 0.013 ... ... 0
0 ... ... 76 -0.125 75.875 160000 0.013 -0.012 0.025 ... ... 101
0 ... ... 75 -0.125 74.875 161000 0.013 -0.012 0.025 ... ... 0
0 ... ... 74 -0.125 73.875 162000 0.013 -0.012 0.025 ... ... 125
0 ... ... 73 -0.125 72.875 163000 0.025 0 0.025 ... ... 3
0 ... ... 72 -0.125 71.875 164000 0.025 0 0.025 ... ... 358
0 ... ... 71 -0.125 70.875 165000 0.025 0 0.025 ... ... 15
0 ... ... 70 -0.125 69.875 166000 0.025 0 0.025 ... ... 17
0 ... ... 69 -0.125 68.875 167000 0.025 0 0.025 ... ... 9
0 ... ... 68 -0.125 67.875 168000 0.025 0 0.025 ... ... 383
0 ... ... 67 -0.125 66.875 169000 0.025 0 0.025 0.025 0.025 42
0 ... ... 66 -0.125 65.875 170000 0.025 0 0.025 ... ... 824
0 ... ... 65 -0.125 64.875 171000 0.025 0 0.025 ... ... 108
0 ... ... 64 -0.125 63.875 172000 0.025 0 0.025 ... ... 188
0 ... ... 63 -0.125 62.875 173000 0.025 0 0.025 ... ... 123
0 ... ... 62 -0.125 61.875 174000 0.025 0 0.025 ... ... 374
0 ... ... 61 -0.125 60.875 175000 0.025 0 0.025 ... ... 132
0 ... ... 60 -0.125 59.875 176000 0.025 0 0.025 ... ... 329
0 ... ... 59 -0.125 58.875 177000 0.025 0 0.025 ... ... 19
0 ... ... 58 -0.125 57.875 178000 0.025 -0.025 0.050 ... ... 174
0 ... ... 57 -0.125 56.875 179000 0.025 -0.025 0.050 ... ... 108
0 ... ... 56 -0.125 55.875 180000 0.025 -0.025 0.050 0.025 0.025 2846
6 ... ... 55 -0.125 54.875 181000 0.050 0 0.050 0.050 0.050 77
2 ... ... 54 -0.125 53.875 182000 0.050 0 0.050 ... ... 145
0 ... ... 53 -0.125 52.875 183000 0.050 0 0.050 ... ... 79
8 ... ... 52 -0.125 51.875 184000 0.050 0 0.050 ... ... 391
6 ... ... 51 -0.125 50.875 185000 0.050 -0.025 0.075 0.050 0.050 301
5 ... ... 50 -0.125 49.875 186000 0.050 -0.025 0.075 ... ... 412
2 ... ... 49 -0.125 48.875 187000 0.050 -0.025 0.075 ... ... 47
0 ... ... 48.025 -0.150 47.875 188000 0.075 0 0.075 0.075 0.075 886
0 ... ... 47.025 -0.125 46.900 189000 0.075 0 0.075 ... ... 336
17 ... ... 46.025 -0.125 45.900 190000 0.075 -0.025 0.100 0.075 0.075 2423
2 ... ... 45.025 -0.125 44.900 191000 0.075 -0.025 0.100 0.075 0.075 401
1 ... ... 44.025 -0.125 43.900 192000 0.075 -0.025 0.100 0.100 0.100 425
5 ... ... 43.050 -0.150 42.900 193000 0.100 0 0.100 ... ... 171
6 ... ... 42.050 -0.125 41.925 194000 0.100 -0.025 0.125 ... ... 793
2 ... ... 41.050 -0.125 40.925 195000 0.100 -0.025 0.125 0.100 0.100 459
22 ... ... 40.050 -0.125 39.925 196000 0.125 0 0.125 ... ... 1893
1 ... ... 39.075 -0.150 38.925 197000 0.125 -0.025 0.150 ... ... 171
14 ... ... 38.075 -0.125 37.950 198000 0.125 -0.025 0.150 ... ... 1043
0 ... ... 37.100 -0.150 36.950 199000 0.150 0 0.150 ... ... 419
303 ... ... 36.100 -0.150 35.950 200000 0.150 -0.025 0.175 0.150 0.150 3636
0 ... ... 35.100 -0.125 34.975 201000 0.150 -0.025 0.175 ... ... 415
94 ... ... 34.125 -0.150 33.975 202000 0.175 -0.025 0.200 0.175 0.175 958
0 ... ... 33.125 -0.125 33 203000 0.175 -0.025 0.200 0.175 0.175 469
426 ... ... 32.150 -0.150 32 204000 0.200 0 0.200 0.200 0.200 1559
184 ... ... 31.150 -0.125 31.025 205000 0.200 -0.025 0.225 0.225 0.225 880
483 ... ... 30.175 -0.150 30.025 206000 0.200 -0.025 0.225 ... ... 1938
60 30 30 29.200 -0.150 29.050 207000 0.225 -0.025 0.250 0.225 0.200 454
425 ... ... 28.200 -0.150 28.050 208000 0.225 -0.050 0.275 0.250 0.200 2214
88 ... ... 27.225 -0.150 27.075 209000 0.250 -0.025 0.275 ... ... 137
646 ... ... 26.250 -0.175 26.075 210000 0.250 -0.050 0.300 0.300 0.250 3337
46 ... ... 25.275 -0.175 25.100 211000 0.275 -0.050 0.325 ... ... 831
538 ... ... 24.300 -0.175 24.125 212000 0.300 -0.050 0.350 0.325 0.275 834
94 ... ... 23.325 -0.175 23.150 213000 0.325 -0.050 0.375 0.325 0.325 276
420 ... ... 22.350 -0.175 22.175 214000 0.350 -0.050 0.400 0.375 0.350 1911
204 22.250 22.250 21.400 -0.200 21.200 215000 0.375 -0.075 0.450 0.425 0.375 2129
406 ... ... 20.450 -0.200 20.250 216000 0.400 -0.100 0.500 0.450 0.425 5080
220 ... ... 19.500 -0.200 19.300 217000 0.450 -0.100 0.550 ... ... 911
664 ... ... 18.575 -0.225 18.350 218000 0.500 -0.100 0.600 0.575 0.500 1532
610 ... ... 17.625 -0.225 17.400 219000 0.575 -0.100 0.675 0.625 0.550 767
1963 17.150 17.150 16.725 -0.250 16.475 220000 0.625 -0.125 0.750 0.725 0.600 4276
190 15.750 15.750 15.800 -0.250 15.550 221000 0.700 -0.150 0.850 0.725 0.700 775
1624 15.800 15.800 14.900 -0.275 14.625 222000 0.800 -0.150 0.950 0.875 0.775 1650
245 14.900 13.850 14.025 -0.300 13.725 223000 0.900 -0.150 1.050 0.950 0.850 1239
1037 ... ... 13.150 -0.300 12.850 224000 1 -0.175 1.175 1.075 0.975 6296
633 ... ... 12.300 -0.325 11.975 225000 1.125 -0.200 1.325 1.200 1.125 2040
1133 11.725 11.725 11.450 -0.325 11.125 226000 1.275 -0.225 1.500 1.475 1.225 1410
364 11.500 11.500 10.650 -0.375 10.275 227000 1.425 -0.250 1.675 1.425 1.400 1148
1347 10.500 9.375 9.875 -0.400 9.475 228000 1.625 -0.275 1.900 1.725 1.550 2476
394 ... ... 9.100 -0.400 8.700 229000 1.850 -0.275 2.125 1.825 1.800 1118
5242 8.600 7.650 8.375 -0.425 7.950 230000 2.075 -0.325 2.400 2.400 1.975 6484
548 ... ... 7.675 -0.450 7.225 231000 2.350 -0.325 2.675 2.400 2.350 1050
1998 7.650 6.450 7 -0.475 6.525 232000 2.675 -0.325 3 2.825 2.500 1435
452 6.950 6.075 6.350 -0.475 5.875 233000 3 -0.375 3.375 3.150 2.850 744
2228 6.525 4.800 5.725 -0.475 5.250 234000 3.375 -0.375 3.750 3.650 3.325 3995
1857 5.525 4.525 5.150 -0.475 4.675 235000 3.800 -0.350 4.150 4 3.700 621
2371 4.975 3.750 4.600 -0.450 4.150 236000 4.275 -0.325 4.600 4.500 3.925 1816
617 4.775 3.500 4.075 -0.425 3.650 237000 4.775 -0.300 5.075 4.625 4.425 203
1119 4.250 3.050 3.600 -0.425 3.175 238000 5.300 -0.300 5.600 5.350 4.875 1070
514 3.650 2.775 3.175 -0.400 2.775 239000 5.900 -0.275 6.175 ... ... 87
3426 3.300 2.425 2.800 -0.400 2.400 240000 6.525 -0.250 6.775 6.325 5.975 2194
567 2.350 2.350 2.425 -0.350 2.075 241000 7.175 -0.250 7.425 ... ... 138
1412 2.500 1.925 2.125 -0.350 1.775 242000 7.875 -0.225 8.100 ... ... 1011
417 2.100 1.550 1.825 -0.300 1.525 243000 8.625 -0.175 8.800 8.400 8.350 112
1904 1.775 1.275 1.575 -0.275 1.300 244000 9.400 -0.150 9.550 ... ... 250
598 1.575 1.025 1.350 -0.250 1.100 245000 10.200 -0.125 10.325 9.325 9.325 369
885 1.325 1.075 1.175 -0.225 0.950 246000 11.050 -0.100 11.150 ... ... 541
285 1.125 1.125 1 -0.200 0.800 247000 11.900 -0.075 11.975 ... ... 28
1408 0.950 0.725 0.850 -0.175 0.675 248000 12.775 -0.050 12.825 ... ... 913
200 0.825 0.825 0.750 -0.175 0.575 249000 13.675 -0.025 13.700 ... ... 39
2110 0.675 0.475 0.650 -0.150 0.500 250000 14.600 0 14.600 ... ... 293
74 ... ... 0.550 -0.125 0.425 251000 15.525 0 15.525 ... ... 6
486 ... ... 0.475 -0.100 0.375 252000 16.475 0.025 16.450 ... ... 109
78 ... ... 0.425 -0.100 0.325 253000 17.425 0.050 17.375 ... ... 22
755 0.400 0.400 0.375 -0.100 0.275 254000 18.375 0.050 18.325 ... ... 8
703 ... ... 0.325 -0.075 0.250 255000 19.325 0.050 19.275 ... ... 62
952 0.325 0.200 0.275 -0.050 0.225 256000 20.300 0.075 20.225 ... ... 12
194 0.275 0.200 0.250 -0.050 0.200 257000 21.275 0.075 21.200 ... ... 11
1215 ... ... 0.225 -0.050 0.175 258000 22.250 0.075 22.175 ... ... 42
198 ... ... 0.200 -0.050 0.150 259000 23.250 0.100 23.150 ... ... 0
3153 0.200 0.200 0.175 -0.025 0.150 260000 24.225 0.100 24.125 ... ... 11
73 ... ... 0.150 -0.025 0.125 261000 25.200 0.100 25.100 ... ... 0
404 ... ... 0.150 -0.025 0.125 262000 26.200 0.100 26.100 ... ... 23
54 ... ... 0.125 -0.025 0.100 263000 27.200 0.125 27.075 ... ... 0
695 ... ... 0.125 -0.025 0.100 264000 28.175 0.100 28.075 ... ... 69
164 ... ... 0.100 0 0.100 265000 29.175 0.125 29.050 ... ... 1
445 ... ... 0.100 -0.025 0.075 266000 30.150 0.100 30.050 ... ... 1
127 ... ... 0.100 -0.025 0.075 267000 31.150 0.100 31.050 ... ... 0
222 ... ... 0.075 0 0.075 268000 32.150 0.125 32.025 ... ... 0
50 ... ... 0.075 -0.025 0.050 269000 33.150 0.125 33.025 ... ... 0
749 0.075 0.075 0.075 -0.025 0.050 270000 34.150 0.125 34.025 ... ... 0
36 ... ... 0.075 -0.025 0.050 271000 35.125 0.100 35.025 ... ... 0
304 ... ... 0.075 -0.025 0.050 272000 36.125 0.100 36.025 ... ... 0
21 ... ... 0.050 0 0.050 273000 37.125 0.125 37 ... ... 0
190 ... ... 0.050 -0.025 0.025 274000 38.125 0.125 38 ... ... 0
34 ... ... 0.050 -0.025 0.025 275000 39.125 0.125 39 ... ... 0
322 ... ... 0.050 -0.025 0.025 276000 40.125 0.125 40 ... ... 0
29 ... ... 0.050 -0.025 0.025 277000 41.125 0.125 41 ... ... 0
187 ... ... 0.050 -0.025 0.025 278000 42.125 0.125 42 ... ... 0
25 ... ... 0.050 -0.025 0.025 279000 43.125 0.125 43 ... ... 0
157 ... ... 0.050 -0.025 0.025 280000 44.125 0.125 44 ... ... 0
20 ... ... 0.025 0 0.025 281000 45.125 0.125 45 ... ... 0
107 ... ... 0.025 0 0.025 282000 46.125 0.125 46 ... ... 0
3 ... ... 0.025 0 0.025 283000 47.125 0.125 47 ... ... 0
202 ... ... 0.025 0 0.025 284000 48.125 0.125 48 ... ... 0
0 ... ... 0.025 0 0.025 285000 49.125 0.125 49 ... ... 0
82 ... ... 0.025 -0.012 0.013 286000 50.125 0.125 50 ... ... 0
10 ... ... 0.025 -0.012 0.013 287000 51.125 0.125 51 ... ... 0
41 ... ... 0.025 -0.012 0.013 288000 52.125 0.125 52 ... ... 0
0 ... ... 0.025 -0.012 0.013 289000 53.125 0.125 53 ... ... 0
44 ... ... 0.025 -0.012 0.013 290000 54.125 0.125 54 ... ... 0
11 ... ... 0.025 -0.012 0.013 291000 55.125 0.125 55 ... ... 0
615 ... ... 0.025 -0.012 0.013 292000 56.125 0.125 56 ... ... 0
4 ... ... 0.025 -0.012 0.013 293000 57.125 0.125 57 ... ... 0
0 ... ... 0.025 -0.012 0.013 294000 58.125 0.125 58 ... ... 0
10 ... ... 0.013 0 0.013 295000 59.125 0.125 59 ... ... 0
43 ... ... 0.013 0 0.013 296000 60.125 0.125 60 ... ... 0
0 ... ... 0.013 0 0.013 297000 61.125 0.125 61 ... ... 0
6 ... ... 0.013 0 0.013 298000 62.125 0.125 62 ... ... 0
110 ... ... 0.013 0 0.013 299000 63.125 0.125 63 ... ... 0
311 ... ... 0.013 0 0.013 300000 64.125 0.125 64 ... ... 0
0 ... ... 0.013 0 0.013 301000 65.125 0.125 65 ... ... 0
14 ... ... 0.013 0 0.013 302000 66.125 0.125 66 ... ... 0
2 ... ... 0.013 0 0.013 303000 67.125 0.125 67 ... ... 0
10 ... ... 0.013 0 0.013 304000 68.125 0.125 68 ... ... 0
0 ... ... 0.013 0 0.013 305000 69.125 0.125 69 ... ... 0
10 ... ... 0.013 0 0.013 306000 70.125 0.125 70 ... ... 0
0 ... ... 0.013 0 0.013 307000 71.125 0.125 71 ... ... 0
6 ... ... 0.013 0 0.013 308000 72.125 0.125 72 ... ... 0
0 ... ... 0.013 0 0.013 309000 73.125 0.125 73 ... ... 0
0 ... ... 0.013 0 0.013 310000 74.125 0.125 74 ... ... 0
0 ... ... 0.013 0 0.013 311000 75.125 0.125 75 ... ... 0
140 ... ... 0.013 0 0.013 312000 76.125 0.125 76 ... ... 0
0 ... ... 0.013 0 0.013 314000 78.125 0.125 78 ... ... 0
0 ... ... 0.013 0 0.013 316000 80.125 0.125 80 ... ... 0
0 ... ... 0.013 0 0.013 318000 82.125 0.125 82 ... ... 0
10 ... ... 0.013 0 0.013 320000 84.125 0.125 84 ... ... 0
269 ... ... 0.013 0 0.013 322000 86.125 0.125 86 ... ... 0
0 ... ... 0.013 0 0.013 324000 88.125 0.125 88 ... ... 0
4 ... ... 0.013 0 0.013 326000 90.125 0.125 90 ... ... 0
81 ... ... 0.013 0 0.013 328000 92.125 0.125 92 ... ... 0
0 ... ... 0.013 0 0.013 330000 94.125 0.125 94 ... ... 0
0 ... ... 0.013 0 0.013 332000 96.125 0.125 96 ... ... 0
0 ... ... 0.013 0 0.013 334000 98.125 0.125 98 ... ... 0
65 ... ... 0.013 0 0.013 336000 100.125 0.125 100 ... ... 0
0 ... ... 0.013 0 0.013 338000 102.125 0.125 102 ... ... 0
84 ... ... 0.013 0 0.013 340000 104.125 0.125 104 ... ... 0
0 ... ... 0.013 0 0.013 342000 106.125 0.125 106 ... ... 0
62 ... ... 0.013 0 0.013 344000 108.125 0.125 108 ... ... 0
0 ... ... 0.013 0 0.013 346000 110.125 0.125 110 ... ... 0
0 ... ... 0.013 0 0.013 348000 112.125 0.125 112 ... ... 0
0 ... ... 0.013 0 0.013 350000 114.125 0.125 114 ... ... 0
0 ... ... 0.013 0 0.013 352000 116.125 0.125 116 ... ... 0
113 ... ... 0.013 0 0.013 354000 118.125 0.125 118 ... ... 0
0 ... ... 0.013 0 0.013 356000 120.125 0.125 120 ... ... 0
84 ... ... 0.013 0 0.013 358000 122.125 0.125 122 ... ... 0
0 ... ... 0.013 0 0.013 360000 124.125 0.125 124 ... ... 0
0 ... ... 0.013 0 0.013 362000 126.125 0.125 126 ... ... 0
0 ... ... 0.013 0 0.013 364000 128.125 0.125 128 ... ... 0
0 ... ... 0.013 0 0.013 366000 130.125 0.125 130 ... ... 0
0 ... ... 0.013 0 0.013 368000 132.125 0.125 132 ... ... 0
0 ... ... 0.013 0 0.013 370000 134.125 0.125 134 ... ... 0
0 ... ... 0.013 0 0.013 372000 136.125 0.125 136 ... ... 0
0 ... ... 0.013 0 0.013 374000 138.125 0.125 138 ... ... 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.