DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.025
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 ... ... 146.900 1.125 148.025 88000 0.013 0 0.013 ... ... 0
0 ... ... 144.900 1.125 146.025 90000 0.013 0 0.013 ... ... 0
0 ... ... 142.900 1.125 144.025 92000 0.013 0 0.013 ... ... 0
0 ... ... 140.900 1.125 142.025 94000 0.013 0 0.013 ... ... 0
0 ... ... 138.900 1.125 140.025 96000 0.013 0 0.013 ... ... 0
0 ... ... 136.900 1.125 138.025 98000 0.013 0 0.013 ... ... 0
0 ... ... 134.900 1.125 136.025 100000 0.013 0 0.013 ... ... 0
0 ... ... 132.900 1.125 134.025 102000 0.013 0 0.013 ... ... 0
0 ... ... 130.900 1.125 132.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 128.900 1.125 130.025 106000 0.013 0 0.013 ... ... 0
0 ... ... 126.900 1.125 128.025 108000 0.013 0 0.013 ... ... 350
0 ... ... 124.900 1.125 126.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 122.900 1.125 124.025 112000 0.013 0 0.013 ... ... 0
0 ... ... 120.900 1.125 122.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 118.900 1.125 120.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 116.900 1.125 118.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 114.900 1.125 116.025 120000 0.013 0 0.013 ... ... 0
0 ... ... 112.900 1.125 114.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 110.900 1.125 112.025 124000 0.013 0 0.013 ... ... 0
0 ... ... 108.900 1.125 110.025 126000 0.013 0 0.013 ... ... 0
0 ... ... 106.900 1.125 108.025 128000 0.013 0 0.013 ... ... 0
0 ... ... 104.900 1.125 106.025 130000 0.013 0 0.013 ... ... 4
0 ... ... 102.900 1.125 104.025 132000 0.013 0 0.013 ... ... 8
0 ... ... 100.900 1.125 102.025 134000 0.013 0 0.013 ... ... 0
0 ... ... 98.900 1.125 100.025 136000 0.013 0 0.013 ... ... 20
0 ... ... 96.900 1.125 98.025 138000 0.013 0 0.013 ... ... 28
0 ... ... 94.900 1.125 96.025 140000 0.013 0 0.013 ... ... 338
0 ... ... 92.900 1.125 94.025 142000 0.013 0 0.013 ... ... 21
0 ... ... 90.900 1.125 92.025 144000 0.013 0 0.013 ... ... 30
0 ... ... 88.900 1.125 90.025 146000 0.013 0 0.013 ... ... 2
0 ... ... 86.900 1.125 88.025 148000 0.013 0 0.013 ... ... 31
0 ... ... 84.900 1.125 86.025 150000 0.013 0 0.013 ... ... 85
0 ... ... 82.900 1.125 84.025 152000 0.013 0 0.013 ... ... 13
0 ... ... 80.900 1.125 82.025 154000 0.013 0 0.013 ... ... 19
0 ... ... 78.900 1.125 80.025 156000 0.013 0 0.013 ... ... 134
0 ... ... 77.900 1.125 79.025 157000 0.013 0 0.013 ... ... 7
0 ... ... 76.900 1.125 78.025 158000 0.013 0 0.013 ... ... 234
0 ... ... 75.900 1.125 77.025 159000 0.013 0 0.013 ... ... 0
0 ... ... 74.900 1.125 76.025 160000 0.013 0 0.013 0.013 0.013 101
0 ... ... 73.900 1.125 75.025 161000 0.013 0 0.013 ... ... 0
0 ... ... 72.900 1.125 74.025 162000 0.013 0 0.013 ... ... 125
0 ... ... 71.900 1.125 73.025 163000 0.013 0 0.013 ... ... 3
0 ... ... 70.900 1.125 72.025 164000 0.013 0 0.013 ... ... 358
0 ... ... 69.900 1.125 71.025 165000 0.013 0 0.013 ... ... 15
0 ... ... 68.900 1.125 70.025 166000 0.013 0 0.013 ... ... 17
0 ... ... 67.900 1.125 69.025 167000 0.013 0 0.013 ... ... 9
0 ... ... 66.900 1.125 68.025 168000 0.013 0 0.013 ... ... 383
0 ... ... 65.900 1.125 67.025 169000 0.013 0 0.013 ... ... 42
0 ... ... 64.900 1.125 66.025 170000 0.013 0 0.013 0.025 0.025 824
0 ... ... 63.900 1.125 65.025 171000 0.013 0 0.013 ... ... 108
0 ... ... 62.900 1.125 64.025 172000 0.013 0 0.013 ... ... 188
0 ... ... 61.900 1.125 63.025 173000 0.013 0 0.013 ... ... 122
0 ... ... 60.900 1.125 62.025 174000 0.013 0 0.013 ... ... 374
0 ... ... 59.900 1.125 61.025 175000 0.013 -0.012 0.025 ... ... 132
0 ... ... 58.900 1.125 60.025 176000 0.013 -0.012 0.025 ... ... 314
0 ... ... 57.900 1.125 59.025 177000 0.013 -0.012 0.025 ... ... 19
0 ... ... 56.900 1.125 58.025 178000 0.025 0 0.025 ... ... 174
0 ... ... 55.900 1.125 57.025 179000 0.025 0 0.025 ... ... 108
0 ... ... 54.900 1.125 56.025 180000 0.025 0 0.025 ... ... 2845
6 ... ... 53.900 1.125 55.025 181000 0.025 0 0.025 ... ... 77
2 ... ... 52.900 1.125 54.025 182000 0.025 0 0.025 ... ... 117
0 ... ... 51.900 1.125 53.025 183000 0.025 -0.025 0.050 ... ... 79
8 ... ... 50.925 1.100 52.025 184000 0.025 -0.025 0.050 ... ... 389
6 ... ... 49.925 1.100 51.025 185000 0.025 -0.025 0.050 ... ... 301
5 ... ... 48.925 1.100 50.025 186000 0.025 -0.025 0.050 ... ... 359
2 ... ... 47.925 1.100 49.025 187000 0.025 -0.025 0.050 ... ... 47
0 ... ... 46.925 1.100 48.025 188000 0.025 -0.025 0.050 ... ... 886
0 ... ... 45.925 1.100 47.025 189000 0.025 -0.025 0.050 ... ... 336
0 ... ... 44.925 1.100 46.025 190000 0.025 -0.025 0.050 ... ... 2405
2 ... ... 43.925 1.100 45.025 191000 0.025 -0.025 0.050 ... ... 364
2 ... ... 42.925 1.125 44.050 192000 0.025 -0.025 0.050 ... ... 421
5 ... ... 41.925 1.125 43.050 193000 0.025 -0.025 0.050 ... ... 170
6 ... ... 40.925 1.125 42.050 194000 0.025 -0.025 0.050 0.050 0.025 926
2 ... ... 39.925 1.125 41.050 195000 0.050 0 0.050 ... ... 497
20 ... ... 38.925 1.125 40.050 196000 0.050 0 0.050 ... ... 1885
1 ... ... 37.925 1.125 39.050 197000 0.050 0 0.050 ... ... 171
14 ... ... 36.925 1.125 38.050 198000 0.050 0 0.050 ... ... 1038
0 ... ... 35.925 1.125 37.050 199000 0.050 0 0.050 ... ... 416
302 35.700 35.700 34.925 1.125 36.050 200000 0.050 0 0.050 0.050 0.050 3608
1 ... ... 33.950 1.100 35.050 201000 0.050 -0.025 0.075 ... ... 415
94 ... ... 32.950 1.125 34.075 202000 0.050 -0.025 0.075 ... ... 953
0 ... ... 31.950 1.125 33.075 203000 0.075 0 0.075 0.075 0.075 494
422 ... ... 30.950 1.125 32.075 204000 0.075 0 0.075 0.050 0.050 1569
184 ... ... 29.975 1.100 31.075 205000 0.075 -0.025 0.100 ... ... 874
478 29.575 29.575 28.975 1.100 30.075 206000 0.075 -0.025 0.100 ... ... 1710
60 ... ... 27.975 1.100 29.075 207000 0.075 -0.025 0.100 ... ... 440
420 ... ... 26.975 1.100 28.075 208000 0.075 -0.025 0.100 ... ... 2135
86 ... ... 26 1.100 27.100 209000 0.075 -0.050 0.125 ... ... 134
633 ... ... 25 1.100 26.100 210000 0.075 -0.050 0.125 0.100 0.100 3420
46 ... ... 24 1.100 25.100 211000 0.100 -0.025 0.125 ... ... 762
533 23.700 23.700 23 1.100 24.100 212000 0.100 -0.025 0.125 ... ... 875
94 ... ... 22 1.100 23.100 213000 0.100 -0.025 0.125 ... ... 272
324 21.675 21.675 21 1.100 22.100 214000 0.100 -0.025 0.125 0.125 0.125 1880
207 ... ... 20.025 1.075 21.100 215000 0.100 -0.050 0.150 ... ... 1892
396 ... ... 19.025 1.100 20.125 216000 0.100 -0.050 0.150 ... ... 2548
219 ... ... 18.050 1.075 19.125 217000 0.100 -0.050 0.150 ... ... 910
607 ... ... 17.050 1.075 18.125 218000 0.125 -0.050 0.175 ... ... 1549
610 ... ... 16.075 1.050 17.125 219000 0.125 -0.075 0.200 ... ... 989
1931 ... ... 15.100 1.050 16.150 220000 0.125 -0.075 0.200 ... ... 3938
190 14.350 14.350 14.125 1.025 15.150 221000 0.150 -0.075 0.225 ... ... 791
1613 ... ... 13.150 1.025 14.175 222000 0.175 -0.075 0.250 0.175 0.175 1733
245 ... ... 12.175 1.025 13.200 223000 0.175 -0.100 0.275 0.200 0.200 902
987 12.525 12.100 11.225 1 12.225 224000 0.225 -0.100 0.325 0.250 0.200 3964
606 ... ... 10.275 1 11.275 225000 0.250 -0.125 0.375 0.300 0.250 2148
1123 ... ... 9.325 0.975 10.300 226000 0.300 -0.150 0.450 0.325 0.275 1626
298 8.500 8.500 8.425 0.950 9.375 227000 0.350 -0.175 0.525 0.425 0.350 1107
1212 8.675 7.925 7.525 0.925 8.450 228000 0.425 -0.200 0.625 0.500 0.375 2601
391 ... ... 6.675 0.875 7.550 229000 0.525 -0.250 0.775 0.600 0.500 813
4208 6.775 6.550 5.850 0.825 6.675 230000 0.650 -0.300 0.950 0.825 0.575 5628
565 5.875 5.525 5.075 0.750 5.825 231000 0.800 -0.375 1.175 1.025 0.750 1013
1934 5.275 4.550 4.325 0.700 5.025 232000 1 -0.425 1.425 1.200 0.950 2212
446 ... ... 3.650 0.600 4.250 233000 1.250 -0.500 1.750 1.400 1.200 1203
2749 4 3.075 3 0.550 3.550 234000 1.525 -0.600 2.125 1.850 1.550 3105
1785 3 2.450 2.450 0.475 2.925 235000 1.900 -0.650 2.550 2.400 1.750 808
2572 2.250 1.925 1.950 0.375 2.325 236000 2.300 -0.750 3.050 2.550 2.150 2320
526 1.900 1.575 1.550 0.275 1.825 237000 2.800 -0.850 3.650 3.250 2.525 520
2886 1.500 1.400 1.200 0.200 1.400 238000 3.375 -0.925 4.300 4.100 3.750 3073
518 0.975 0.925 0.925 0.150 1.075 239000 4.050 -0.975 5.025 ... ... 104
3517 0.975 0.700 0.700 0.100 0.800 240000 4.775 -1.025 5.800 5.200 5.200 2158
478 0.550 0.550 0.525 0.075 0.600 241000 5.575 -1.050 6.625 ... ... 141
1536 0.450 0.350 0.400 0.050 0.450 242000 6.425 -1.075 7.500 ... ... 1004
595 0.400 0.300 0.300 0.025 0.325 243000 7.300 -1.100 8.400 ... ... 119
1441 0.275 0.225 0.225 0.025 0.250 244000 8.225 -1.100 9.325 ... ... 260
879 0.200 0.200 0.175 0.025 0.200 245000 9.175 -1.100 10.275 ... ... 368
1223 0.175 0.150 0.125 0.025 0.150 246000 10.125 -1.100 11.225 ... ... 522
332 ... ... 0.100 0.025 0.125 247000 11.100 -1.100 12.200 ... ... 26
1439 ... ... 0.100 0 0.100 248000 12.075 -1.100 13.175 ... ... 893
202 ... ... 0.075 0 0.075 249000 13.050 -1.100 14.150 ... ... 39
2042 ... ... 0.075 0 0.075 250000 14.050 -1.100 15.150 ... ... 251
125 ... ... 0.050 0.025 0.075 251000 15.025 -1.125 16.150 ... ... 6
465 ... ... 0.050 0 0.050 252000 16.025 -1.125 17.150 ... ... 109
95 ... ... 0.050 0 0.050 253000 17.025 -1.125 18.150 ... ... 22
700 ... ... 0.050 0 0.050 254000 18 -1.125 19.125 ... ... 8
663 ... ... 0.050 0 0.050 255000 19 -1.125 20.125 ... ... 44
949 ... ... 0.050 0 0.050 256000 20 -1.125 21.125 ... ... 12
196 ... ... 0.050 -0.025 0.025 257000 21 -1.125 22.125 ... ... 11
1209 ... ... 0.025 0 0.025 258000 22 -1.125 23.125 ... ... 42
191 ... ... 0.025 0 0.025 259000 22.975 -1.150 24.125 ... ... 0
2995 ... ... 0.025 0 0.025 260000 23.975 -1.125 25.100 ... ... 11
73 ... ... 0.025 0 0.025 261000 24.975 -1.125 26.100 ... ... 0
404 ... ... 0.025 0 0.025 262000 25.975 -1.125 27.100 ... ... 23
54 ... ... 0.025 0 0.025 263000 26.975 -1.125 28.100 ... ... 0
652 ... ... 0.025 -0.012 0.013 264000 27.975 -1.125 29.100 ... ... 44
164 ... ... 0.025 -0.012 0.013 265000 28.975 -1.125 30.100 ... ... 1
445 ... ... 0.025 -0.012 0.013 266000 29.975 -1.125 31.100 ... ... 1
127 ... ... 0.013 0 0.013 267000 30.975 -1.125 32.100 ... ... 0
222 ... ... 0.013 0 0.013 268000 31.975 -1.125 33.100 ... ... 0
50 ... ... 0.013 0 0.013 269000 32.975 -1.125 34.100 ... ... 0
749 ... ... 0.013 0 0.013 270000 33.975 -1.125 35.100 ... ... 0
55 ... ... 0.013 0 0.013 271000 34.975 -1.125 36.100 ... ... 0
304 ... ... 0.013 0 0.013 272000 35.975 -1.125 37.100 ... ... 1
21 ... ... 0.013 0 0.013 273000 36.975 -1.125 38.100 ... ... 0
189 ... ... 0.013 0 0.013 274000 37.975 -1.125 39.100 ... ... 0
34 ... ... 0.013 0 0.013 275000 38.975 -1.125 40.100 ... ... 0
322 ... ... 0.013 0 0.013 276000 39.975 -1.125 41.100 ... ... 0
29 ... ... 0.013 0 0.013 277000 40.975 -1.125 42.100 ... ... 0
187 ... ... 0.013 0 0.013 278000 41.975 -1.125 43.100 ... ... 0
25 ... ... 0.013 0 0.013 279000 42.975 -1.125 44.100 ... ... 0
157 ... ... 0.013 0 0.013 280000 43.975 -1.125 45.100 ... ... 0
20 ... ... 0.013 0 0.013 281000 44.975 -1.125 46.100 ... ... 0
107 ... ... 0.013 0 0.013 282000 45.975 -1.125 47.100 ... ... 0
3 ... ... 0.013 0 0.013 283000 46.975 -1.125 48.100 ... ... 0
200 ... ... 0.013 0 0.013 284000 47.975 -1.125 49.100 ... ... 0
0 ... ... 0.013 0 0.013 285000 48.975 -1.125 50.100 ... ... 0
82 ... ... 0.013 0 0.013 286000 49.975 -1.125 51.100 ... ... 0
10 ... ... 0.013 0 0.013 287000 50.975 -1.125 52.100 ... ... 0
41 ... ... 0.013 0 0.013 288000 51.975 -1.125 53.100 ... ... 0
0 ... ... 0.013 0 0.013 289000 52.975 -1.125 54.100 ... ... 0
44 ... ... 0.013 0 0.013 290000 53.975 -1.125 55.100 ... ... 0
11 ... ... 0.013 0 0.013 291000 54.975 -1.125 56.100 ... ... 0
615 ... ... 0.013 0 0.013 292000 55.975 -1.125 57.100 ... ... 0
4 ... ... 0.013 0 0.013 293000 56.975 -1.125 58.100 ... ... 0
0 ... ... 0.013 0 0.013 294000 57.975 -1.125 59.100 ... ... 0
10 ... ... 0.013 0 0.013 295000 58.975 -1.125 60.100 ... ... 0
43 ... ... 0.013 0 0.013 296000 59.975 -1.125 61.100 ... ... 0
0 ... ... 0.013 0 0.013 297000 60.975 -1.125 62.100 ... ... 0
6 ... ... 0.013 0 0.013 298000 61.975 -1.125 63.100 ... ... 0
110 ... ... 0.013 0 0.013 299000 62.975 -1.125 64.100 ... ... 0
311 ... ... 0.013 0 0.013 300000 63.975 -1.125 65.100 ... ... 0
0 ... ... 0.013 0 0.013 301000 64.975 -1.125 66.100 ... ... 0
14 ... ... 0.013 0 0.013 302000 65.975 -1.125 67.100 ... ... 0
2 ... ... 0.013 0 0.013 303000 66.975 -1.125 68.100 ... ... 0
10 ... ... 0.013 0 0.013 304000 67.975 -1.125 69.100 ... ... 0
0 ... ... 0.013 0 0.013 305000 68.975 -1.125 70.100 ... ... 0
10 ... ... 0.013 0 0.013 306000 69.975 -1.125 71.100 ... ... 0
0 ... ... 0.013 0 0.013 307000 70.975 -1.125 72.100 ... ... 0
6 ... ... 0.013 0 0.013 308000 71.975 -1.125 73.100 ... ... 0
0 ... ... 0.013 0 0.013 309000 72.975 -1.125 74.100 ... ... 0
0 ... ... 0.013 0 0.013 310000 73.975 -1.125 75.100 ... ... 0
0 ... ... 0.013 0 0.013 311000 74.975 -1.125 76.100 ... ... 0
140 ... ... 0.013 0 0.013 312000 75.975 -1.125 77.100 ... ... 0
0 ... ... 0.013 0 0.013 314000 77.975 -1.125 79.100 ... ... 0
0 ... ... 0.013 0 0.013 316000 79.975 -1.125 81.100 ... ... 0
0 ... ... 0.013 0 0.013 318000 81.975 -1.125 83.100 ... ... 0
10 ... ... 0.013 0 0.013 320000 83.975 -1.125 85.100 ... ... 0
269 ... ... 0.013 0 0.013 322000 85.975 -1.125 87.100 ... ... 0
0 ... ... 0.013 0 0.013 324000 87.975 -1.125 89.100 ... ... 0
4 ... ... 0.013 0 0.013 326000 89.975 -1.125 91.100 ... ... 0
81 ... ... 0.013 0 0.013 328000 91.975 -1.125 93.100 ... ... 0
0 ... ... 0.013 0 0.013 330000 93.975 -1.125 95.100 ... ... 0
0 ... ... 0.013 0 0.013 332000 95.975 -1.125 97.100 ... ... 0
0 ... ... 0.013 0 0.013 334000 97.975 -1.125 99.100 ... ... 0
65 ... ... 0.013 0 0.013 336000 99.975 -1.125 101.100 ... ... 0
0 ... ... 0.013 0 0.013 338000 101.975 -1.125 103.100 ... ... 0
84 ... ... 0.013 0 0.013 340000 103.975 -1.125 105.100 ... ... 0
0 ... ... 0.013 0 0.013 342000 105.975 -1.125 107.100 ... ... 0
62 ... ... 0.013 0 0.013 344000 107.975 -1.125 109.100 ... ... 0
0 ... ... 0.013 0 0.013 346000 109.975 -1.125 111.100 ... ... 0
0 ... ... 0.013 0 0.013 348000 111.975 -1.125 113.100 ... ... 0
0 ... ... 0.013 0 0.013 350000 113.975 -1.125 115.100 ... ... 0
0 ... ... 0.013 0 0.013 352000 115.975 -1.125 117.100 ... ... 0
113 ... ... 0.013 0 0.013 354000 117.975 -1.125 119.100 ... ... 0
0 ... ... 0.013 0 0.013 356000 119.975 -1.125 121.100 ... ... 0
84 ... ... 0.013 0 0.013 358000 121.975 -1.125 123.100 ... ... 0
0 ... ... 0.013 0 0.013 360000 123.975 -1.125 125.100 ... ... 0
0 ... ... 0.013 0 0.013 362000 125.975 -1.125 127.100 ... ... 0
0 ... ... 0.013 0 0.013 364000 127.975 -1.125 129.100 ... ... 0
0 ... ... 0.013 0 0.013 366000 129.975 -1.125 131.100 ... ... 0
0 ... ... 0.013 0 0.013 368000 131.975 -1.125 133.100 ... ... 0
0 ... ... 0.013 0 0.013 370000 133.975 -1.125 135.100 ... ... 0
0 ... ... 0.013 0 0.013 372000 135.975 -1.125 137.100 ... ... 0
0 ... ... 0.013 0 0.013 374000 137.975 -1.125 139.100 ... ... 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.