DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.450
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
21 ... ... 148.025 -0.425 147.600 88000 0.013 0 0.013 ... ... 143
21 ... ... 146.025 -0.425 145.600 90000 0.013 0 0.013 ... ... 143
21 ... ... 144.025 -0.425 143.600 92000 0.013 0 0.013 ... ... 143
21 ... ... 142.025 -0.425 141.600 94000 0.013 0 0.013 ... ... 143
21 ... ... 140.025 -0.425 139.600 96000 0.013 0 0.013 ... ... 143
21 ... ... 138.025 -0.425 137.600 98000 0.013 0 0.013 ... ... 143
21 ... ... 136.025 -0.425 135.600 100000 0.013 0 0.013 ... ... 143
21 ... ... 134.025 -0.425 133.600 102000 0.013 0 0.013 ... ... 143
21 ... ... 132.025 -0.425 131.600 104000 0.013 0 0.013 ... ... 143
21 ... ... 130.025 -0.425 129.600 106000 0.013 0 0.013 ... ... 143
21 ... ... 128.025 -0.425 127.600 108000 0.013 0 0.013 ... ... 173
21 ... ... 126.025 -0.425 125.600 110000 0.013 0 0.013 ... ... 143
21 ... ... 124.025 -0.425 123.600 112000 0.013 0 0.013 ... ... 143
21 ... ... 122.025 -0.425 121.600 114000 0.013 0 0.013 ... ... 143
21 ... ... 120.025 -0.425 119.600 116000 0.013 0 0.013 ... ... 143
21 ... ... 118.025 -0.425 117.600 118000 0.013 0 0.013 ... ... 143
21 ... ... 116.025 -0.425 115.600 120000 0.013 0 0.013 ... ... 143
21 ... ... 114.025 -0.425 113.600 122000 0.013 0 0.013 ... ... 143
21 ... ... 112.025 -0.425 111.600 124000 0.013 0 0.013 ... ... 143
21 ... ... 110.025 -0.425 109.600 126000 0.013 0 0.013 ... ... 143
21 ... ... 108.025 -0.425 107.600 128000 0.013 0 0.013 ... ... 143
21 ... ... 106.025 -0.425 105.600 130000 0.013 0 0.013 ... ... 143
21 ... ... 104.025 -0.425 103.600 132000 0.013 0 0.013 ... ... 143
21 ... ... 102.025 -0.425 101.600 134000 0.013 0 0.013 ... ... 143
21 ... ... 100.025 -0.425 99.600 136000 0.013 0 0.013 ... ... 143
21 ... ... 98.025 -0.425 97.600 138000 0.013 0 0.013 ... ... 143
21 ... ... 96.025 -0.425 95.600 140000 0.013 0 0.013 ... ... 169
21 ... ... 94.025 -0.425 93.600 142000 0.013 0 0.013 ... ... 143
21 ... ... 92.025 -0.425 91.600 144000 0.013 0 0.013 ... ... 143
21 ... ... 90.025 -0.425 89.600 146000 0.013 0 0.013 ... ... 122
21 ... ... 88.025 -0.425 87.600 148000 0.013 0 0.013 ... ... 122
21 ... ... 86.025 -0.425 85.600 150000 0.013 0 0.013 ... ... 122
21 ... ... 84.025 -0.425 83.600 152000 0.013 0 0.013 ... ... 122
21 ... ... 82.025 -0.425 81.600 154000 0.013 0 0.013 0.013 0.013 122
21 ... ... 80.025 -0.425 79.600 156000 0.013 0 0.013 0.013 0.013 122
21 ... ... 79.025 -0.425 78.600 157000 0.013 0 0.013 ... ... 122
21 ... ... 78.025 -0.425 77.600 158000 0.013 0 0.013 ... ... 122
21 ... ... 77.025 -0.425 76.600 159000 0.013 0 0.013 ... ... 122
21 ... ... 76.025 -0.425 75.600 160000 0.013 0 0.013 ... ... 122
21 ... ... 75.025 -0.425 74.600 161000 0.013 0 0.013 ... ... 122
21 ... ... 74.025 -0.425 73.600 162000 0.013 0 0.013 ... ... 244
21 ... ... 73.025 -0.425 72.600 163000 0.013 0 0.013 ... ... 244
21 ... ... 72.025 -0.425 71.600 164000 0.013 0 0.013 ... ... 244
21 ... ... 71.025 -0.425 70.600 165000 0.013 0 0.013 ... ... 244
21 ... ... 70.025 -0.425 69.600 166000 0.013 0 0.013 ... ... 244
21 ... ... 69.025 -0.425 68.600 167000 0.013 0 0.013 ... ... 244
21 ... ... 68.025 -0.425 67.600 168000 0.013 0 0.013 ... ... 227
21 ... ... 67.025 -0.425 66.600 169000 0.013 0 0.013 ... ... 255
21 ... ... 66.025 -0.425 65.600 170000 0.013 0 0.013 ... ... 206
21 ... ... 65.025 -0.425 64.600 171000 0.013 0 0.013 ... ... 206
21 ... ... 64.025 -0.425 63.600 172000 0.013 0 0.013 ... ... 206
21 ... ... 63.025 -0.425 62.600 173000 0.013 0 0.013 ... ... 185
21 ... ... 62.025 -0.425 61.600 174000 0.013 0 0.013 ... ... 185
21 ... ... 61.025 -0.425 60.600 175000 0.013 0 0.013 ... ... 164
21 ... ... 60.025 -0.425 59.600 176000 0.013 0 0.013 ... ... 164
21 ... ... 59.025 -0.425 58.600 177000 0.013 0 0.013 ... ... 142
21 ... ... 58.025 -0.425 57.600 178000 0.013 -0.012 0.025 ... ... 122
21 ... ... 57.025 -0.425 56.600 179000 0.025 0 0.025 ... ... 122
21 ... ... 56.025 -0.425 55.600 180000 0.025 0 0.025 ... ... 122
21 ... ... 55.025 -0.425 54.600 181000 0.025 0 0.025 ... ... 122
21 ... ... 54.025 -0.425 53.600 182000 0.025 0 0.025 ... ... 122
21 ... ... 53.025 -0.425 52.600 183000 0.025 0 0.025 ... ... 122
21 ... ... 52.025 -0.425 51.600 184000 0.025 0 0.025 0.025 0.025 122
38 ... ... 51.025 -0.425 50.600 185000 0.025 0 0.025 ... ... 122
21 ... ... 50.025 -0.425 49.600 186000 0.025 0 0.025 ... ... 244
21 ... ... 49.025 -0.425 48.600 187000 0.025 0 0.025 ... ... 245
41 ... ... 48.025 -0.425 47.600 188000 0.025 0 0.025 ... ... 245
41 ... ... 47.025 -0.425 46.600 189000 0.025 0 0.025 ... ... 244
41 ... ... 46.025 -0.425 45.600 190000 0.025 0 0.025 0.025 0.025 244
38 ... ... 45.025 -0.400 44.625 191000 0.025 0 0.025 ... ... 244
38 ... ... 44.050 -0.425 43.625 192000 0.025 0 0.025 ... ... 236
38 ... ... 43.050 -0.425 42.625 193000 0.025 0 0.025 ... ... 228
41 ... ... 42.050 -0.425 41.625 194000 0.025 0 0.025 0.025 0.025 209
41 ... ... 41.050 -0.425 40.625 195000 0.025 -0.025 0.050 0.025 0.025 170
41 ... ... 40.050 -0.425 39.625 196000 0.025 -0.025 0.050 0.025 0.025 152
41 ... ... 39.050 -0.425 38.625 197000 0.050 0 0.050 ... ... 152
41 ... ... 38.050 -0.425 37.625 198000 0.050 0 0.050 ... ... 149
38 ... ... 37.050 -0.425 36.625 199000 0.050 0 0.050 ... ... 141
46 ... ... 36.050 -0.425 35.625 200000 0.025 -0.025 0.050 0.025 0.025 134
38 ... ... 35.050 -0.425 34.625 201000 0.050 0 0.050 ... ... 122
47 ... ... 34.075 -0.425 33.650 202000 0.050 0 0.050 0.050 0.050 611
38 ... ... 33.075 -0.425 32.650 203000 0.075 0 0.075 ... ... 557
6 31.500 31.500 32.075 -0.425 31.650 204000 0.075 0 0.075 0.050 0.050 514
46 ... ... 31.075 -0.425 30.650 205000 0.075 0 0.075 ... ... 466
47 ... ... 30.075 -0.425 29.650 206000 0.075 0 0.075 ... ... 457
1 ... ... 29.075 -0.425 28.650 207000 0.075 0 0.075 ... ... 452
6 ... ... 28.075 -0.400 27.675 208000 0.075 0 0.075 0.075 0.075 467
47 ... ... 27.100 -0.425 26.675 209000 0.075 0 0.075 ... ... 441
2 25.875 25.875 26.100 -0.425 25.675 210000 0.100 0.025 0.075 0.100 0.100 661
45 ... ... 25.100 -0.425 24.675 211000 0.100 0 0.100 0.075 0.075 577
47 ... ... 24.100 -0.425 23.675 212000 0.100 0 0.100 0.075 0.075 646
44 21.175 21.175 22.675 -1.500 21.175 213000 0.100 0 0.100 ... ... 565
46 21.975 21.975 22.100 -0.425 21.675 214000 0.100 0 0.100 0.075 0.075 622
1 21.125 21.125 21.100 -0.400 20.700 215000 0.100 0 0.100 0.100 0.100 564
48 ... ... 20.125 -0.425 19.700 216000 0.100 0 0.100 0.100 0.100 764
3 ... ... 19.125 -0.425 18.700 217000 0.100 0 0.100 ... ... 723
56 16.500 16.500 17.700 -1.200 16.500 218000 0.100 0 0.100 0.100 0.100 689
6 ... ... 17.125 -0.425 16.700 219000 0.125 0 0.125 ... ... 617
3 ... ... 16.150 -0.450 15.700 220000 0.125 0 0.125 0.175 0.100 543
47 ... ... 15.150 -0.425 14.725 221000 0.125 -0.025 0.150 ... ... 674
55 ... ... 14.175 -0.450 13.725 222000 0.150 0.025 0.125 0.150 0.150 607
48 ... ... 13.200 -0.475 12.725 223000 0.200 0.050 0.150 0.200 0.200 478
70 11.100 11.100 11.750 -0.650 11.100 224000 0.150 -0.025 0.175 0.225 0.150 556
1 ... ... 11.275 -0.500 10.775 225000 0.175 0 0.175 0.275 0.175 582
6 10.400 10.400 10.300 -0.500 9.800 226000 0.275 0.050 0.225 0.275 0.250 93
6 10.050 8.200 8.850 1.200 10.050 227000 0.225 -0.050 0.275 0.250 0.225 23
52 8.075 8.075 8.450 -0.525 7.925 228000 0.275 -0.050 0.325 0.350 0.275 100
45 ... ... 7.550 -0.550 7 229000 0.475 0.075 0.400 0.675 0.475 249
6 6 5.575 6.125 -0.550 5.575 230000 0.400 -0.125 0.525 0.800 0.400 9
22 ... ... 5.825 -0.550 5.275 231000 1.025 0.350 0.675 1.025 0.825 182
15 4.200 4.200 4.475 -0.275 4.200 232000 0.675 -0.200 0.875 1.375 0.675 53
6 3.400 2.800 3.725 -0.325 3.400 233000 1.250 0.125 1.125 1.650 1.200 70
74 3.625 2.125 3.025 0.600 3.625 234000 1.100 -0.325 1.425 2.075 1.100 56
6 2.625 1.625 2.425 0.200 2.625 235000 1.400 -0.425 1.825 2.575 1.400 43
15 2.300 1.325 1.875 0.425 2.300 236000 1.775 -0.500 2.275 2.750 1.775 38
50 1.825 0.900 1.425 0.400 1.825 237000 2.125 -0.700 2.825 3.550 2.125 15
53 1.425 0.700 1.050 0.375 1.425 238000 2.650 -0.800 3.450 3.750 2.650 5
73 1.075 1.025 0.775 0.250 1.025 239000 4.150 0.100 4.050 ... ... 1
94 0.750 0.450 0.550 0.175 0.725 240000 4.250 -0.700 4.950 4.250 4.250 6
133 0.525 0.275 0.400 0.125 0.525 241000 6.625 0.850 5.775 6.625 6.625 6
151 0.375 0.200 0.275 0.100 0.375 242000 8.025 1.350 6.675 8.025 6.800 65
89 0.275 0.200 0.200 0.075 0.275 243000 7.600 0.300 7.300 ... ... 6
275 0.175 0.150 0.150 0.025 0.175 244000 8.550 0.325 8.225 ... ... 3
340 0.150 0.150 0.125 0.025 0.150 245000 9.900 0.400 9.500 9.900 9.900 6
46 0.125 0.125 0.100 0.025 0.125 246000 10.475 0.350 10.125 ... ... 6
458 ... ... 0.125 -0.050 0.075 247000 11.475 0.375 11.100 ... ... 3
463 0.050 0.050 0.100 -0.050 0.050 248000 12.450 0.375 12.075 ... ... 6
312 ... ... 0.075 -0.025 0.050 249000 13.450 0.400 13.050 ... ... 1
481 0.075 0.075 0.075 -0.025 0.050 250000 14.425 0.375 14.050 ... ... 43
799 ... ... 0.075 -0.050 0.025 251000 15.425 0.400 15.025 ... ... 39
286 ... ... 0.050 -0.025 0.025 252000 16.425 0.400 16.025 ... ... 41
410 ... ... 0.050 -0.025 0.025 253000 17.425 0.400 17.025 ... ... 6
483 ... ... 0.050 -0.025 0.025 254000 18.425 0.425 18 ... ... 2
470 ... ... 0.050 -0.025 0.025 255000 20.825 1.400 19.425 20.825 20.825 6
478 0.013 0.013 0.050 -0.025 0.025 256000 20.400 0.400 20 ... ... 37
508 ... ... 0.025 0 0.025 257000 21.400 0.400 21 ... ... 1
539 ... ... 0.025 0 0.025 258000 22.400 0.400 22 ... ... 43
280 ... ... 0.025 0 0.025 259000 23.400 0.425 22.975 ... ... 3
272 ... ... 0.025 -0.012 0.013 260000 25.825 1.425 24.400 25.825 25.825 36
323 ... ... 0.025 -0.012 0.013 261000 25.400 0.425 24.975 ... ... 39
336 ... ... 0.025 -0.012 0.013 262000 26.400 0.425 25.975 ... ... 6
367 0.025 0.025 0.025 -0.012 0.013 263000 27.400 0.425 26.975 ... ... 39
369 0.025 0.025 0.013 0 0.013 264000 28.400 0.425 27.975 ... ... 8
406 0.025 0.025 0.013 0 0.013 265000 29.400 0.425 28.975 ... ... 39
407 ... ... 0.013 0 0.013 266000 30.400 0.425 29.975 ... ... 35
449 ... ... 0.013 0 0.013 267000 31.400 0.425 30.975 ... ... 1
515 ... ... 0.013 0 0.013 268000 32.400 0.425 31.975 ... ... 39
551 ... ... 0.013 0 0.013 269000 33.400 0.425 32.975 ... ... 39
222 0.013 0.013 0.013 0 0.013 270000 34.400 0.425 33.975 ... ... 42
222 ... ... 0.013 0 0.013 271000 35.400 0.425 34.975 ... ... 37
222 ... ... 0.013 0 0.013 272000 36.400 0.425 35.975 ... ... 39
244 ... ... 0.013 0 0.013 273000 37.400 0.425 36.975 ... ... 39
244 ... ... 0.013 0 0.013 274000 38.400 0.425 37.975 ... ... 39
244 ... ... 0.013 0 0.013 275000 39.400 0.425 38.975 ... ... 39
244 ... ... 0.013 0 0.013 276000 40.400 0.425 39.975 ... ... 39
244 ... ... 0.013 0 0.013 277000 41.400 0.425 40.975 ... ... 39
244 ... ... 0.013 0 0.013 278000 42.400 0.425 41.975 ... ... 39
244 ... ... 0.013 0 0.013 279000 43.400 0.425 42.975 ... ... 37
244 ... ... 0.013 0 0.013 280000 44.400 0.425 43.975 ... ... 39
244 ... ... 0.013 0 0.013 281000 45.400 0.425 44.975 ... ... 39
244 ... ... 0.013 0 0.013 282000 46.400 0.425 45.975 ... ... 39
244 ... ... 0.013 0 0.013 283000 47.400 0.425 46.975 ... ... 37
122 ... ... 0.013 0 0.013 284000 48.400 0.425 47.975 ... ... 39
122 ... ... 0.013 0 0.013 285000 49.400 0.425 48.975 ... ... 38
122 ... ... 0.013 0 0.013 286000 50.400 0.425 49.975 ... ... 38
122 ... ... 0.013 0 0.013 287000 51.400 0.425 50.975 ... ... 38
122 ... ... 0.013 0 0.013 288000 52.400 0.425 51.975 ... ... 37
122 ... ... 0.013 0 0.013 289000 53.400 0.425 52.975 ... ... 38
122 ... ... 0.013 0 0.013 290000 54.400 0.425 53.975 ... ... 38
122 ... ... 0.013 0 0.013 291000 55.400 0.425 54.975 ... ... 38
122 ... ... 0.013 0 0.013 292000 56.400 0.425 55.975 ... ... 36
122 ... ... 0.013 0 0.013 293000 57.400 0.425 56.975 ... ... 21
122 ... ... 0.013 0 0.013 294000 58.400 0.425 57.975 ... ... 21
122 ... ... 0.013 0 0.013 295000 59.400 0.425 58.975 ... ... 21
143 ... ... 0.013 0 0.013 296000 60.400 0.425 59.975 ... ... 21
143 ... ... 0.013 0 0.013 297000 61.400 0.425 60.975 ... ... 21
143 ... ... 0.013 0 0.013 298000 62.400 0.425 61.975 ... ... 21
143 ... ... 0.013 0 0.013 299000 63.400 0.425 62.975 ... ... 21
143 ... ... 0.013 0 0.013 300000 64.400 0.425 63.975 ... ... 21
143 ... ... 0.013 0 0.013 301000 65.400 0.425 64.975 ... ... 21
143 ... ... 0.013 0 0.013 302000 66.400 0.425 65.975 ... ... 21
143 ... ... 0.013 0 0.013 303000 67.400 0.425 66.975 ... ... 21
143 ... ... 0.013 0 0.013 304000 68.400 0.425 67.975 ... ... 21
143 ... ... 0.013 0 0.013 305000 69.400 0.425 68.975 ... ... 21
143 ... ... 0.013 0 0.013 306000 70.400 0.425 69.975 ... ... 21
143 ... ... 0.013 0 0.013 307000 71.400 0.425 70.975 ... ... 21
143 ... ... 0.013 0 0.013 308000 72.400 0.425 71.975 ... ... 21
143 ... ... 0.013 0 0.013 309000 73.400 0.425 72.975 ... ... 21
143 ... ... 0.013 0 0.013 310000 74.400 0.425 73.975 ... ... 21
143 ... ... 0.013 0 0.013 311000 75.400 0.425 74.975 ... ... 21
143 ... ... 0.013 0 0.013 312000 76.400 0.425 75.975 ... ... 21
143 ... ... 0.013 0 0.013 314000 78.400 0.425 77.975 ... ... 21
143 ... ... 0.013 0 0.013 316000 80.400 0.425 79.975 ... ... 21
143 ... ... 0.013 0 0.013 318000 82.400 0.425 81.975 ... ... 21
143 ... ... 0.013 0 0.013 320000 84.400 0.425 83.975 ... ... 21
143 ... ... 0.013 0 0.013 322000 86.400 0.425 85.975 ... ... 21
143 ... ... 0.013 0 0.013 324000 88.400 0.425 87.975 ... ... 21
143 ... ... 0.013 0 0.013 326000 90.400 0.425 89.975 ... ... 21
143 ... ... 0.013 0 0.013 328000 92.400 0.425 91.975 ... ... 21
143 ... ... 0.013 0 0.013 330000 94.400 0.425 93.975 ... ... 21
143 ... ... 0.013 0 0.013 332000 96.400 0.425 95.975 ... ... 21
143 ... ... 0.013 0 0.013 334000 98.400 0.425 97.975 ... ... 21
143 ... ... 0.013 0 0.013 336000 100.400 0.425 99.975 ... ... 21
143 ... ... 0.013 0 0.013 338000 102.400 0.425 101.975 ... ... 21
143 ... ... 0.013 0 0.013 340000 104.400 0.425 103.975 ... ... 21
143 ... ... 0.013 0 0.013 342000 106.400 0.425 105.975 ... ... 21
143 ... ... 0.013 0 0.013 344000 108.400 0.425 107.975 ... ... 21
143 ... ... 0.013 0 0.013 346000 110.400 0.425 109.975 ... ... 21
143 ... ... 0.013 0 0.013 348000 112.400 0.425 111.975 ... ... 21
143 ... ... 0.013 0 0.013 350000 114.400 0.425 113.975 ... ... 21
143 ... ... 0.013 0 0.013 352000 116.400 0.425 115.975 ... ... 21
143 ... ... 0.013 0 0.013 354000 118.400 0.425 117.975 ... ... 21
143 ... ... 0.013 0 0.013 356000 120.400 0.425 119.975 ... ... 21
143 ... ... 0.013 0 0.013 358000 122.400 0.425 121.975 ... ... 21
143 ... ... 0.013 0 0.013 360000 124.400 0.425 123.975 ... ... 21
143 ... ... 0.013 0 0.013 362000 126.400 0.425 125.975 ... ... 21
143 ... ... 0.013 0 0.013 364000 128.400 0.425 127.975 ... ... 21
143 ... ... 0.013 0 0.013 366000 130.400 0.425 129.975 ... ... 21
143 ... ... 0.013 0 0.013 368000 132.400 0.425 131.975 ... ... 21
143 ... ... 0.013 0 0.013 370000 134.400 0.425 133.975 ... ... 21
143 ... ... 0.013 0 0.013 372000 136.400 0.425 135.975 ... ... 21
143 ... ... 0.013 0 0.013 374000 138.400 0.425 137.975 ... ... 21

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.