DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.150
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 ... ... 149.250 -2.100 147.150 88000 0.013 0 0.013 ... ... 0
0 ... ... 147.250 -2.100 145.150 90000 0.013 0 0.013 ... ... 0
0 ... ... 145.250 -2.100 143.150 92000 0.013 0 0.013 ... ... 0
0 ... ... 143.250 -2.100 141.150 94000 0.013 0 0.013 ... ... 0
0 ... ... 141.250 -2.100 139.150 96000 0.013 0 0.013 ... ... 0
0 ... ... 139.250 -2.100 137.150 98000 0.013 0 0.013 ... ... 0
0 ... ... 137.250 -2.100 135.150 100000 0.013 0 0.013 ... ... 0
0 ... ... 135.250 -2.100 133.150 102000 0.013 0 0.013 ... ... 0
0 ... ... 133.250 -2.100 131.150 104000 0.013 0 0.013 ... ... 0
0 ... ... 131.250 -2.100 129.150 106000 0.013 0 0.013 ... ... 0
0 ... ... 129.250 -2.100 127.150 108000 0.013 0 0.013 ... ... 350
0 ... ... 127.250 -2.100 125.150 110000 0.013 0 0.013 ... ... 0
0 ... ... 125.250 -2.100 123.150 112000 0.013 0 0.013 ... ... 0
0 ... ... 123.250 -2.100 121.150 114000 0.013 0 0.013 ... ... 0
0 ... ... 121.250 -2.100 119.150 116000 0.013 0 0.013 ... ... 0
0 ... ... 119.250 -2.100 117.150 118000 0.013 0 0.013 ... ... 0
0 ... ... 117.250 -2.100 115.150 120000 0.013 0 0.013 ... ... 0
0 ... ... 115.250 -2.100 113.150 122000 0.013 0 0.013 ... ... 0
0 ... ... 113.250 -2.100 111.150 124000 0.013 0 0.013 ... ... 0
0 ... ... 111.250 -2.100 109.150 126000 0.013 0 0.013 ... ... 0
0 ... ... 109.250 -2.100 107.150 128000 0.013 0 0.013 ... ... 0
0 ... ... 107.250 -2.100 105.150 130000 0.013 0 0.013 ... ... 4
0 ... ... 105.250 -2.100 103.150 132000 0.013 0 0.013 ... ... 8
0 ... ... 103.250 -2.100 101.150 134000 0.013 0 0.013 ... ... 0
0 ... ... 101.250 -2.100 99.150 136000 0.013 0 0.013 ... ... 20
0 ... ... 99.250 -2.100 97.150 138000 0.013 0 0.013 ... ... 28
0 ... ... 97.250 -2.100 95.150 140000 0.013 0 0.013 ... ... 338
0 ... ... 95.250 -2.100 93.150 142000 0.013 0 0.013 ... ... 21
0 ... ... 93.250 -2.100 91.150 144000 0.013 0 0.013 ... ... 30
0 ... ... 91.250 -2.100 89.150 146000 0.013 0 0.013 ... ... 2
0 ... ... 89.250 -2.100 87.150 148000 0.013 0 0.013 ... ... 31
0 ... ... 87.250 -2.100 85.150 150000 0.013 0 0.013 ... ... 85
0 ... ... 85.250 -2.100 83.150 152000 0.013 0 0.013 ... ... 13
0 ... ... 83.250 -2.100 81.150 154000 0.013 0 0.013 ... ... 19
0 ... ... 81.250 -2.100 79.150 156000 0.013 0 0.013 ... ... 134
0 ... ... 80.250 -2.100 78.150 157000 0.013 0 0.013 ... ... 7
0 ... ... 79.250 -2.100 77.150 158000 0.013 0 0.013 ... ... 234
0 ... ... 78.250 -2.100 76.150 159000 0.013 0 0.013 ... ... 0
0 ... ... 77.250 -2.100 75.150 160000 0.013 0 0.013 ... ... 101
0 ... ... 76.250 -2.100 74.150 161000 0.013 0 0.013 ... ... 0
0 ... ... 75.250 -2.100 73.150 162000 0.013 0 0.013 ... ... 125
0 ... ... 74.250 -2.100 72.150 163000 0.013 0 0.013 ... ... 3
0 ... ... 73.250 -2.100 71.150 164000 0.013 0 0.013 ... ... 358
0 ... ... 72.250 -2.100 70.150 165000 0.013 0 0.013 ... ... 15
0 ... ... 71.250 -2.100 69.150 166000 0.013 0 0.013 ... ... 17
0 ... ... 70.250 -2.100 68.150 167000 0.013 0 0.013 ... ... 9
0 ... ... 69.250 -2.100 67.150 168000 0.013 0 0.013 ... ... 383
0 ... ... 68.250 -2.100 66.150 169000 0.013 0 0.013 ... ... 42
0 ... ... 67.250 -2.100 65.150 170000 0.013 0 0.013 ... ... 824
0 ... ... 66.250 -2.100 64.150 171000 0.013 0 0.013 ... ... 108
0 ... ... 65.250 -2.100 63.150 172000 0.013 0 0.013 ... ... 188
0 ... ... 64.250 -2.100 62.150 173000 0.013 0 0.013 ... ... 123
0 ... ... 63.250 -2.100 61.150 174000 0.013 0 0.013 ... ... 374
0 ... ... 62.250 -2.100 60.150 175000 0.013 0 0.013 ... ... 132
0 ... ... 61.250 -2.100 59.150 176000 0.013 0 0.013 ... ... 329
0 ... ... 60.250 -2.100 58.150 177000 0.013 0 0.013 ... ... 19
0 ... ... 59.250 -2.100 57.150 178000 0.025 0 0.025 ... ... 174
0 ... ... 58.250 -2.100 56.150 179000 0.025 0 0.025 ... ... 108
0 ... ... 57.250 -2.100 55.150 180000 0.025 0 0.025 ... ... 2845
6 ... ... 56.250 -2.100 54.150 181000 0.025 0 0.025 ... ... 77
2 ... ... 55.250 -2.100 53.150 182000 0.025 0 0.025 ... ... 145
0 ... ... 54.250 -2.100 52.150 183000 0.025 0 0.025 ... ... 79
8 ... ... 53.250 -2.100 51.150 184000 0.025 0 0.025 ... ... 391
6 ... ... 52.250 -2.100 50.150 185000 0.025 0 0.025 0.025 0.025 301
5 ... ... 51.250 -2.100 49.150 186000 0.025 0 0.025 ... ... 413
2 ... ... 50.250 -2.100 48.150 187000 0.025 0 0.025 ... ... 47
0 ... ... 49.250 -2.100 47.150 188000 0.025 0 0.025 ... ... 886
0 ... ... 48.250 -2.100 46.150 189000 0.050 0.025 0.025 ... ... 336
17 ... ... 47.250 -2.100 45.150 190000 0.050 0 0.050 ... ... 2422
2 ... ... 46.250 -2.100 44.150 191000 0.050 0 0.050 ... ... 364
1 43.175 43.175 45.250 -2.100 43.150 192000 0.050 0 0.050 ... ... 421
5 ... ... 44.250 -2.100 42.150 193000 0.050 0 0.050 ... ... 170
6 ... ... 43.250 -2.075 41.175 194000 0.050 0 0.050 ... ... 985
2 ... ... 42.275 -2.100 40.175 195000 0.050 0 0.050 ... ... 498
22 ... ... 41.275 -2.100 39.175 196000 0.075 0.025 0.050 ... ... 1885
1 ... ... 40.275 -2.100 38.175 197000 0.075 0.025 0.050 ... ... 171
14 ... ... 39.275 -2.100 37.175 198000 0.075 0.025 0.050 0.050 0.050 1043
0 ... ... 38.275 -2.075 36.200 199000 0.075 0 0.075 0.075 0.075 419
302 ... ... 37.275 -2.075 35.200 200000 0.100 0.025 0.075 0.100 0.100 3600
0 ... ... 36.275 -2.075 34.200 201000 0.100 0.025 0.075 ... ... 415
94 ... ... 35.275 -2.050 33.225 202000 0.100 0.025 0.075 ... ... 956
0 ... ... 34.300 -2.075 32.225 203000 0.125 0.050 0.075 ... ... 474
425 31.050 31.050 33.300 -2.075 31.225 204000 0.125 0.050 0.075 0.100 0.100 1578
184 ... ... 32.300 -2.050 30.250 205000 0.125 0.025 0.100 ... ... 875
483 ... ... 31.300 -2.050 29.250 206000 0.150 0.050 0.100 ... ... 1711
60 ... ... 30.325 -2.075 28.250 207000 0.150 0.050 0.100 ... ... 441
420 ... ... 29.325 -2.050 27.275 208000 0.150 0.025 0.125 ... ... 2175
88 ... ... 28.350 -2.075 26.275 209000 0.175 0.050 0.125 ... ... 136
646 ... ... 27.350 -2.050 25.300 210000 0.175 0.025 0.150 0.175 0.175 3249
46 ... ... 26.350 -2.050 24.300 211000 0.175 0.025 0.150 ... ... 829
533 ... ... 25.375 -2.050 23.325 212000 0.200 0.025 0.175 0.200 0.200 816
94 22.625 22.625 24.400 -2.075 22.325 213000 0.225 0.050 0.175 ... ... 264
398 ... ... 23.400 -2.050 21.350 214000 0.225 0.025 0.200 0.225 0.225 1900
207 ... ... 22.425 -2.050 20.375 215000 0.250 0.050 0.200 0.225 0.225 1911
406 ... ... 21.450 -2.050 19.400 216000 0.275 0.050 0.225 0.250 0.225 5076
220 18.825 18.825 20.475 -2.050 18.425 217000 0.300 0.050 0.250 ... ... 911
636 ... ... 19.500 -2.050 17.450 218000 0.325 0.050 0.275 ... ... 1490
610 ... ... 18.525 -2.050 16.475 219000 0.350 0.050 0.300 ... ... 546
1957 17.075 17.075 17.550 -2.025 15.525 220000 0.400 0.075 0.325 0.375 0.325 4105
190 ... ... 16.600 -2.025 14.575 221000 0.450 0.075 0.375 ... ... 778
1623 14.250 14.250 15.625 -2 13.625 222000 0.500 0.100 0.400 0.425 0.425 1610
245 13.200 13.200 14.675 -1.975 12.700 223000 0.575 0.125 0.450 0.600 0.500 1043
1017 ... ... 13.750 -1.975 11.775 224000 0.650 0.125 0.525 0.625 0.625 6252
627 ... ... 12.825 -1.950 10.875 225000 0.750 0.175 0.575 0.800 0.625 2851
1131 ... ... 11.900 -1.925 9.975 226000 0.850 0.175 0.675 0.825 0.800 1245
298 ... ... 11 -1.875 9.125 227000 0.975 0.225 0.750 1.050 0.925 1131
1318 ... ... 10.100 -1.825 8.275 228000 1.125 0.250 0.875 1.100 1.075 2653
395 ... ... 9.250 -1.800 7.450 229000 1.325 0.325 1 1.475 1.125 1029
4883 ... ... 8.400 -1.725 6.675 230000 1.525 0.350 1.175 1.700 1.200 6670
549 ... ... 7.575 -1.650 5.925 231000 1.775 0.425 1.350 1.675 1.375 968
1612 6.075 6.075 6.800 -1.600 5.200 232000 2.050 0.475 1.575 2.200 1.925 1710
519 4.625 4.625 6.050 -1.525 4.525 233000 2.400 0.575 1.825 2.300 2.300 959
2534 4.400 3.925 5.350 -1.425 3.925 234000 2.775 0.675 2.100 2.750 2.275 2872
1953 3.825 3.100 4.675 -1.325 3.350 235000 3.200 0.750 2.450 3.425 2.975 852
2706 4.075 2.650 4.075 -1.250 2.825 236000 3.675 0.850 2.825 3.750 3.025 2509
566 3.450 2.350 3.500 -1.125 2.375 237000 4.225 0.975 3.250 4.225 3.275 517
2232 2.675 1.800 2.975 -1 1.975 238000 4.825 1.100 3.725 5 4.700 2905
524 2.375 1.650 2.500 -0.875 1.625 239000 5.475 1.225 4.250 4.550 4.550 107
3970 2.050 1.200 2.100 -0.775 1.325 240000 6.175 1.350 4.825 6.250 6.250 2180
459 1.050 1.050 1.725 -0.650 1.075 241000 6.900 1.425 5.475 ... ... 141
1478 1.025 0.850 1.400 -0.525 0.875 242000 7.700 1.550 6.150 ... ... 1011
543 1.150 0.700 1.150 -0.450 0.700 243000 8.525 1.650 6.875 ... ... 119
1924 0.725 0.700 0.925 -0.375 0.550 244000 9.400 1.725 7.675 ... ... 251
867 0.575 0.475 0.750 -0.300 0.450 245000 10.275 1.800 8.475 ... ... 367
1272 0.600 0.400 0.600 -0.225 0.375 246000 11.200 1.850 9.350 ... ... 522
321 ... ... 0.500 -0.200 0.300 247000 12.125 1.900 10.225 ... ... 26
1464 0.375 0.250 0.400 -0.150 0.250 248000 13.075 1.925 11.150 11.800 11.800 913
203 0.225 0.225 0.350 -0.150 0.200 249000 14.025 1.950 12.075 ... ... 39
2047 0.200 0.200 0.275 -0.100 0.175 250000 15 2 13 ... ... 293
125 ... ... 0.225 -0.075 0.150 251000 15.975 2 13.975 ... ... 6
480 ... ... 0.200 -0.075 0.125 252000 16.950 2.025 14.925 ... ... 109
95 ... ... 0.175 -0.050 0.125 253000 17.950 2.050 15.900 ... ... 22
721 ... ... 0.150 -0.050 0.100 254000 18.925 2.050 16.875 ... ... 8
684 0.100 0.100 0.125 -0.025 0.100 255000 19.925 2.075 17.850 ... ... 63
950 ... ... 0.100 -0.025 0.075 256000 20.900 2.075 18.825 ... ... 12
196 ... ... 0.100 -0.025 0.075 257000 21.900 2.075 19.825 ... ... 11
1240 ... ... 0.075 0 0.075 258000 22.900 2.100 20.800 ... ... 42
191 ... ... 0.075 -0.025 0.050 259000 23.875 2.075 21.800 ... ... 0
2997 0.075 0.075 0.075 -0.025 0.050 260000 24.875 2.075 22.800 ... ... 11
73 ... ... 0.075 -0.025 0.050 261000 25.875 2.100 23.775 ... ... 0
404 ... ... 0.050 0 0.050 262000 26.875 2.100 24.775 ... ... 23
54 ... ... 0.050 0 0.050 263000 27.875 2.100 25.775 ... ... 0
656 ... ... 0.050 -0.025 0.025 264000 28.850 2.075 26.775 ... ... 71
164 ... ... 0.050 -0.025 0.025 265000 29.850 2.075 27.775 ... ... 1
445 ... ... 0.050 -0.025 0.025 266000 30.850 2.075 28.775 ... ... 1
127 ... ... 0.050 -0.025 0.025 267000 31.850 2.075 29.775 ... ... 0
222 ... ... 0.050 -0.025 0.025 268000 32.850 2.100 30.750 ... ... 0
50 ... ... 0.025 0 0.025 269000 33.850 2.100 31.750 ... ... 0
749 ... ... 0.025 0 0.025 270000 34.850 2.100 32.750 ... ... 0
56 ... ... 0.025 0 0.025 271000 35.850 2.100 33.750 ... ... 0
304 ... ... 0.025 0 0.025 272000 36.850 2.100 34.750 ... ... 1
21 ... ... 0.025 0 0.025 273000 37.850 2.100 35.750 ... ... 0
189 ... ... 0.025 0 0.025 274000 38.850 2.100 36.750 ... ... 0
34 ... ... 0.025 -0.012 0.013 275000 39.850 2.100 37.750 ... ... 0
322 ... ... 0.025 -0.012 0.013 276000 40.850 2.100 38.750 ... ... 0
29 ... ... 0.013 0 0.013 277000 41.850 2.100 39.750 ... ... 0
187 ... ... 0.013 0 0.013 278000 42.850 2.100 40.750 ... ... 0
25 ... ... 0.013 0 0.013 279000 43.850 2.100 41.750 ... ... 0
157 ... ... 0.013 0 0.013 280000 44.850 2.100 42.750 ... ... 0
20 ... ... 0.013 0 0.013 281000 45.850 2.100 43.750 ... ... 0
107 ... ... 0.013 0 0.013 282000 46.850 2.100 44.750 ... ... 0
3 ... ... 0.013 0 0.013 283000 47.850 2.100 45.750 ... ... 0
200 ... ... 0.013 0 0.013 284000 48.850 2.100 46.750 ... ... 0
0 ... ... 0.013 0 0.013 285000 49.850 2.100 47.750 ... ... 0
82 ... ... 0.013 0 0.013 286000 50.850 2.100 48.750 ... ... 0
10 ... ... 0.013 0 0.013 287000 51.850 2.100 49.750 ... ... 0
41 ... ... 0.013 0 0.013 288000 52.850 2.100 50.750 ... ... 0
0 ... ... 0.013 0 0.013 289000 53.850 2.100 51.750 ... ... 0
44 ... ... 0.013 0 0.013 290000 54.850 2.100 52.750 ... ... 0
11 ... ... 0.013 0 0.013 291000 55.850 2.100 53.750 ... ... 0
615 ... ... 0.013 0 0.013 292000 56.850 2.100 54.750 ... ... 0
4 ... ... 0.013 0 0.013 293000 57.850 2.100 55.750 ... ... 0
0 ... ... 0.013 0 0.013 294000 58.850 2.100 56.750 ... ... 0
10 ... ... 0.013 0 0.013 295000 59.850 2.100 57.750 ... ... 0
43 ... ... 0.013 0 0.013 296000 60.850 2.100 58.750 ... ... 0
0 ... ... 0.013 0 0.013 297000 61.850 2.100 59.750 ... ... 0
6 ... ... 0.013 0 0.013 298000 62.850 2.100 60.750 ... ... 0
110 ... ... 0.013 0 0.013 299000 63.850 2.100 61.750 ... ... 0
311 ... ... 0.013 0 0.013 300000 64.850 2.100 62.750 ... ... 0
0 ... ... 0.013 0 0.013 301000 65.850 2.100 63.750 ... ... 0
14 ... ... 0.013 0 0.013 302000 66.850 2.100 64.750 ... ... 0
2 ... ... 0.013 0 0.013 303000 67.850 2.100 65.750 ... ... 0
10 ... ... 0.013 0 0.013 304000 68.850 2.100 66.750 ... ... 0
0 ... ... 0.013 0 0.013 305000 69.850 2.100 67.750 ... ... 0
10 ... ... 0.013 0 0.013 306000 70.850 2.100 68.750 ... ... 0
0 ... ... 0.013 0 0.013 307000 71.850 2.100 69.750 ... ... 0
6 ... ... 0.013 0 0.013 308000 72.850 2.100 70.750 ... ... 0
0 ... ... 0.013 0 0.013 309000 73.850 2.100 71.750 ... ... 0
0 ... ... 0.013 0 0.013 310000 74.850 2.100 72.750 ... ... 0
0 ... ... 0.013 0 0.013 311000 75.850 2.100 73.750 ... ... 0
140 ... ... 0.013 0 0.013 312000 76.850 2.100 74.750 ... ... 0
0 ... ... 0.013 0 0.013 314000 78.850 2.100 76.750 ... ... 0
0 ... ... 0.013 0 0.013 316000 80.850 2.100 78.750 ... ... 0
0 ... ... 0.013 0 0.013 318000 82.850 2.100 80.750 ... ... 0
10 ... ... 0.013 0 0.013 320000 84.850 2.100 82.750 ... ... 0
269 ... ... 0.013 0 0.013 322000 86.850 2.100 84.750 ... ... 0
0 ... ... 0.013 0 0.013 324000 88.850 2.100 86.750 ... ... 0
4 ... ... 0.013 0 0.013 326000 90.850 2.100 88.750 ... ... 0
81 ... ... 0.013 0 0.013 328000 92.850 2.100 90.750 ... ... 0
0 ... ... 0.013 0 0.013 330000 94.850 2.100 92.750 ... ... 0
0 ... ... 0.013 0 0.013 332000 96.850 2.100 94.750 ... ... 0
0 ... ... 0.013 0 0.013 334000 98.850 2.100 96.750 ... ... 0
65 ... ... 0.013 0 0.013 336000 100.850 2.100 98.750 ... ... 0
0 ... ... 0.013 0 0.013 338000 102.850 2.100 100.750 ... ... 0
84 ... ... 0.013 0 0.013 340000 104.850 2.100 102.750 ... ... 0
0 ... ... 0.013 0 0.013 342000 106.850 2.100 104.750 ... ... 0
62 ... ... 0.013 0 0.013 344000 108.850 2.100 106.750 ... ... 0
0 ... ... 0.013 0 0.013 346000 110.850 2.100 108.750 ... ... 0
0 ... ... 0.013 0 0.013 348000 112.850 2.100 110.750 ... ... 0
0 ... ... 0.013 0 0.013 350000 114.850 2.100 112.750 ... ... 0
0 ... ... 0.013 0 0.013 352000 116.850 2.100 114.750 ... ... 0
113 ... ... 0.013 0 0.013 354000 118.850 2.100 116.750 ... ... 0
0 ... ... 0.013 0 0.013 356000 120.850 2.100 118.750 ... ... 0
84 ... ... 0.013 0 0.013 358000 122.850 2.100 120.750 ... ... 0
0 ... ... 0.013 0 0.013 360000 124.850 2.100 122.750 ... ... 0
0 ... ... 0.013 0 0.013 362000 126.850 2.100 124.750 ... ... 0
0 ... ... 0.013 0 0.013 364000 128.850 2.100 126.750 ... ... 0
0 ... ... 0.013 0 0.013 366000 130.850 2.100 128.750 ... ... 0
0 ... ... 0.013 0 0.013 368000 132.850 2.100 130.750 ... ... 0
0 ... ... 0.013 0 0.013 370000 134.850 2.100 132.750 ... ... 0
0 ... ... 0.013 0 0.013 372000 136.850 2.100 134.750 ... ... 0
0 ... ... 0.013 0 0.013 374000 138.850 2.100 136.750 ... ... 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.