DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.600
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 ... ... 148.025 -0.425 147.600 88000 0.013 0 0.013 ... ... 0
0 ... ... 146.025 -0.425 145.600 90000 0.013 0 0.013 ... ... 0
0 ... ... 144.025 -0.425 143.600 92000 0.013 0 0.013 ... ... 0
0 ... ... 142.025 -0.425 141.600 94000 0.013 0 0.013 ... ... 0
0 ... ... 140.025 -0.425 139.600 96000 0.013 0 0.013 ... ... 0
0 ... ... 138.025 -0.425 137.600 98000 0.013 0 0.013 ... ... 0
0 ... ... 136.025 -0.425 135.600 100000 0.013 0 0.013 ... ... 0
0 ... ... 134.025 -0.425 133.600 102000 0.013 0 0.013 ... ... 0
0 ... ... 132.025 -0.425 131.600 104000 0.013 0 0.013 ... ... 0
0 ... ... 130.025 -0.425 129.600 106000 0.013 0 0.013 ... ... 0
0 ... ... 128.025 -0.425 127.600 108000 0.013 0 0.013 ... ... 350
0 ... ... 126.025 -0.425 125.600 110000 0.013 0 0.013 ... ... 0
0 ... ... 124.025 -0.425 123.600 112000 0.013 0 0.013 ... ... 0
0 ... ... 122.025 -0.425 121.600 114000 0.013 0 0.013 ... ... 0
0 ... ... 120.025 -0.425 119.600 116000 0.013 0 0.013 ... ... 0
0 ... ... 118.025 -0.425 117.600 118000 0.013 0 0.013 ... ... 0
0 ... ... 116.025 -0.425 115.600 120000 0.013 0 0.013 ... ... 0
0 ... ... 114.025 -0.425 113.600 122000 0.013 0 0.013 ... ... 0
0 ... ... 112.025 -0.425 111.600 124000 0.013 0 0.013 ... ... 0
0 ... ... 110.025 -0.425 109.600 126000 0.013 0 0.013 ... ... 0
0 ... ... 108.025 -0.425 107.600 128000 0.013 0 0.013 ... ... 0
0 ... ... 106.025 -0.425 105.600 130000 0.013 0 0.013 ... ... 4
0 ... ... 104.025 -0.425 103.600 132000 0.013 0 0.013 ... ... 8
0 ... ... 102.025 -0.425 101.600 134000 0.013 0 0.013 ... ... 0
0 ... ... 100.025 -0.425 99.600 136000 0.013 0 0.013 ... ... 20
0 ... ... 98.025 -0.425 97.600 138000 0.013 0 0.013 ... ... 28
0 ... ... 96.025 -0.425 95.600 140000 0.013 0 0.013 ... ... 338
0 ... ... 94.025 -0.425 93.600 142000 0.013 0 0.013 ... ... 21
0 ... ... 92.025 -0.425 91.600 144000 0.013 0 0.013 ... ... 30
0 ... ... 90.025 -0.425 89.600 146000 0.013 0 0.013 ... ... 2
0 ... ... 88.025 -0.425 87.600 148000 0.013 0 0.013 ... ... 31
0 ... ... 86.025 -0.425 85.600 150000 0.013 0 0.013 ... ... 85
0 ... ... 84.025 -0.425 83.600 152000 0.013 0 0.013 ... ... 13
0 ... ... 82.025 -0.425 81.600 154000 0.013 0 0.013 0.013 0.013 19
0 ... ... 80.025 -0.425 79.600 156000 0.013 0 0.013 0.013 0.013 134
0 ... ... 79.025 -0.425 78.600 157000 0.013 0 0.013 ... ... 7
0 ... ... 78.025 -0.425 77.600 158000 0.013 0 0.013 ... ... 234
0 ... ... 77.025 -0.425 76.600 159000 0.013 0 0.013 ... ... 0
0 ... ... 76.025 -0.425 75.600 160000 0.013 0 0.013 ... ... 100
0 ... ... 75.025 -0.425 74.600 161000 0.013 0 0.013 ... ... 0
0 ... ... 74.025 -0.425 73.600 162000 0.013 0 0.013 ... ... 125
0 ... ... 73.025 -0.425 72.600 163000 0.013 0 0.013 ... ... 3
0 ... ... 72.025 -0.425 71.600 164000 0.013 0 0.013 ... ... 358
0 ... ... 71.025 -0.425 70.600 165000 0.013 0 0.013 ... ... 15
0 ... ... 70.025 -0.425 69.600 166000 0.013 0 0.013 ... ... 17
0 ... ... 69.025 -0.425 68.600 167000 0.013 0 0.013 ... ... 9
0 ... ... 68.025 -0.425 67.600 168000 0.013 0 0.013 ... ... 383
0 ... ... 67.025 -0.425 66.600 169000 0.013 0 0.013 ... ... 42
0 ... ... 66.025 -0.425 65.600 170000 0.013 0 0.013 ... ... 815
0 ... ... 65.025 -0.425 64.600 171000 0.013 0 0.013 ... ... 108
0 ... ... 64.025 -0.425 63.600 172000 0.013 0 0.013 ... ... 188
0 ... ... 63.025 -0.425 62.600 173000 0.013 0 0.013 ... ... 122
0 ... ... 62.025 -0.425 61.600 174000 0.013 0 0.013 ... ... 374
0 ... ... 61.025 -0.425 60.600 175000 0.013 0 0.013 ... ... 132
0 ... ... 60.025 -0.425 59.600 176000 0.013 0 0.013 ... ... 314
0 ... ... 59.025 -0.425 58.600 177000 0.013 0 0.013 ... ... 19
0 ... ... 58.025 -0.425 57.600 178000 0.013 -0.012 0.025 ... ... 174
0 ... ... 57.025 -0.425 56.600 179000 0.025 0 0.025 ... ... 108
0 ... ... 56.025 -0.425 55.600 180000 0.025 0 0.025 ... ... 2845
6 ... ... 55.025 -0.425 54.600 181000 0.025 0 0.025 ... ... 77
2 ... ... 54.025 -0.425 53.600 182000 0.025 0 0.025 ... ... 117
0 ... ... 53.025 -0.425 52.600 183000 0.025 0 0.025 ... ... 79
8 ... ... 52.025 -0.425 51.600 184000 0.025 0 0.025 0.025 0.025 389
6 ... ... 51.025 -0.425 50.600 185000 0.025 0 0.025 ... ... 301
5 ... ... 50.025 -0.425 49.600 186000 0.025 0 0.025 ... ... 359
2 ... ... 49.025 -0.425 48.600 187000 0.025 0 0.025 ... ... 47
0 ... ... 48.025 -0.425 47.600 188000 0.025 0 0.025 ... ... 886
0 ... ... 47.025 -0.425 46.600 189000 0.025 0 0.025 ... ... 336
0 ... ... 46.025 -0.425 45.600 190000 0.025 0 0.025 ... ... 2405
2 ... ... 45.025 -0.400 44.625 191000 0.025 0 0.025 ... ... 364
2 ... ... 44.050 -0.425 43.625 192000 0.025 0 0.025 ... ... 421
5 ... ... 43.050 -0.425 42.625 193000 0.025 0 0.025 ... ... 170
6 ... ... 42.050 -0.425 41.625 194000 0.025 0 0.025 0.025 0.025 893
2 ... ... 41.050 -0.425 40.625 195000 0.025 -0.025 0.050 0.025 0.025 497
20 ... ... 40.050 -0.425 39.625 196000 0.050 0 0.050 ... ... 1885
1 ... ... 39.050 -0.425 38.625 197000 0.050 0 0.050 ... ... 171
14 ... ... 38.050 -0.425 37.625 198000 0.050 0 0.050 ... ... 1038
0 ... ... 37.050 -0.425 36.625 199000 0.050 0 0.050 ... ... 416
302 ... ... 36.050 -0.425 35.625 200000 0.050 0 0.050 0.075 0.050 3608
1 ... ... 35.050 -0.425 34.625 201000 0.050 0 0.050 ... ... 415
94 ... ... 34.075 -0.425 33.650 202000 0.050 0 0.050 0.050 0.050 953
0 ... ... 33.075 -0.425 32.650 203000 0.075 0 0.075 ... ... 493
422 31.500 31.500 32.075 -0.425 31.650 204000 0.075 0 0.075 0.050 0.050 1568
184 ... ... 31.075 -0.425 30.650 205000 0.075 0 0.075 ... ... 874
478 ... ... 30.075 -0.425 29.650 206000 0.075 0 0.075 ... ... 1710
60 ... ... 29.075 -0.425 28.650 207000 0.075 0 0.075 ... ... 440
420 ... ... 28.075 -0.400 27.675 208000 0.075 0 0.075 0.100 0.075 2154
86 ... ... 27.100 -0.425 26.675 209000 0.075 0 0.075 ... ... 134
633 25.875 25.875 26.100 -0.425 25.675 210000 0.100 0.025 0.075 0.100 0.100 3420
46 ... ... 25.100 -0.425 24.675 211000 0.100 0 0.100 0.075 0.075 762
530 ... ... 24.100 -0.425 23.675 212000 0.100 0 0.100 0.075 0.075 875
94 ... ... 23.100 -0.425 22.675 213000 0.100 0 0.100 ... ... 272
324 21.975 21.975 22.100 -0.425 21.675 214000 0.100 0 0.100 0.075 0.075 1876
207 21.125 21.125 21.100 -0.400 20.700 215000 0.100 0 0.100 0.100 0.100 1887
396 ... ... 20.125 -0.425 19.700 216000 0.100 0 0.100 0.100 0.100 2548
219 ... ... 19.125 -0.425 18.700 217000 0.100 0 0.100 ... ... 910
607 18 18 18.125 -0.425 17.700 218000 0.100 -0.025 0.125 0.150 0.150 1549
610 ... ... 17.125 -0.425 16.700 219000 0.125 0 0.125 ... ... 989
1931 ... ... 16.150 -0.450 15.700 220000 0.125 0 0.125 0.175 0.100 3790
189 ... ... 15.150 -0.425 14.725 221000 0.125 -0.025 0.150 ... ... 789
1613 ... ... 14.175 -0.450 13.725 222000 0.125 -0.050 0.175 ... ... 1733
245 ... ... 13.200 -0.475 12.725 223000 0.150 -0.025 0.175 ... ... 996
984 ... ... 12.225 -0.475 11.750 224000 0.175 -0.050 0.225 0.225 0.175 3924
606 ... ... 11.275 -0.500 10.775 225000 0.175 -0.075 0.250 0.225 0.200 2141
1123 10.400 10.400 10.300 -0.500 9.800 226000 0.225 -0.075 0.300 0.250 0.250 1642
298 ... ... 9.375 -0.525 8.850 227000 0.275 -0.075 0.350 0.275 0.275 1132
1211 8.075 8.075 8.450 -0.525 7.925 228000 0.325 -0.100 0.425 0.425 0.325 2723
391 ... ... 7.550 -0.550 7 229000 0.400 -0.125 0.525 0.475 0.475 871
4169 6.450 6.050 6.675 -0.550 6.125 230000 0.525 -0.125 0.650 0.725 0.500 5213
469 ... ... 5.825 -0.550 5.275 231000 0.675 -0.125 0.800 ... ... 934
1745 4 4 5.025 -0.550 4.475 232000 0.875 -0.125 1 1.100 1.050 1875
852 ... ... 4.250 -0.525 3.725 233000 1.125 -0.125 1.250 1.450 1.075 1216
2768 3.700 2.725 3.550 -0.525 3.025 234000 1.425 -0.100 1.525 1.850 1.350 3112
1773 2.850 2.175 2.925 -0.500 2.425 235000 1.825 -0.075 1.900 1.725 1.675 929
2576 2.150 1.675 2.325 -0.450 1.875 236000 2.275 -0.025 2.300 2.775 2.125 2488
538 1.775 1.425 1.825 -0.400 1.425 237000 2.825 0.025 2.800 2.975 2.975 528
2885 1.300 0.975 1.400 -0.350 1.050 238000 3.450 0.075 3.375 3.425 3.325 3068
509 1 1 1.075 -0.300 0.775 239000 4.150 0.100 4.050 ... ... 104
3657 0.700 0.500 0.800 -0.250 0.550 240000 4.950 0.175 4.775 4.775 4.775 2154
488 0.575 0.400 0.600 -0.200 0.400 241000 5.775 0.200 5.575 ... ... 141
1534 0.425 0.300 0.450 -0.175 0.275 242000 6.675 0.250 6.425 6.550 6.550 1004
595 0.225 0.225 0.325 -0.125 0.200 243000 7.600 0.300 7.300 ... ... 119
1410 0.250 0.150 0.250 -0.100 0.150 244000 8.550 0.325 8.225 ... ... 260
877 0.200 0.150 0.200 -0.075 0.125 245000 9.500 0.325 9.175 ... ... 368
1226 0.150 0.100 0.150 -0.050 0.100 246000 10.475 0.350 10.125 ... ... 522
332 ... ... 0.125 -0.050 0.075 247000 11.475 0.375 11.100 ... ... 26
1440 0.050 0.050 0.100 -0.050 0.050 248000 12.450 0.375 12.075 ... ... 893
202 ... ... 0.075 -0.025 0.050 249000 13.450 0.400 13.050 ... ... 39
2041 0.075 0.075 0.075 -0.025 0.050 250000 14.425 0.375 14.050 ... ... 251
125 ... ... 0.075 -0.050 0.025 251000 15.425 0.400 15.025 ... ... 6
465 ... ... 0.050 -0.025 0.025 252000 16.425 0.400 16.025 ... ... 109
95 ... ... 0.050 -0.025 0.025 253000 17.425 0.400 17.025 ... ... 22
700 ... ... 0.050 -0.025 0.025 254000 18.425 0.425 18 ... ... 8
663 ... ... 0.050 -0.025 0.025 255000 19.425 0.425 19 ... ... 44
949 0.013 0.013 0.050 -0.025 0.025 256000 20.400 0.400 20 ... ... 12
196 ... ... 0.025 0 0.025 257000 21.400 0.400 21 ... ... 11
1205 ... ... 0.025 0 0.025 258000 22.400 0.400 22 ... ... 42
191 ... ... 0.025 0 0.025 259000 23.400 0.425 22.975 ... ... 0
2995 ... ... 0.025 -0.012 0.013 260000 24.400 0.425 23.975 ... ... 11
73 ... ... 0.025 -0.012 0.013 261000 25.400 0.425 24.975 ... ... 0
404 ... ... 0.025 -0.012 0.013 262000 26.400 0.425 25.975 ... ... 23
54 0.025 0.025 0.025 -0.012 0.013 263000 27.400 0.425 26.975 ... ... 0
652 0.025 0.025 0.013 0 0.013 264000 28.400 0.425 27.975 ... ... 44
164 0.025 0.025 0.013 0 0.013 265000 29.400 0.425 28.975 ... ... 1
445 ... ... 0.013 0 0.013 266000 30.400 0.425 29.975 ... ... 1
127 ... ... 0.013 0 0.013 267000 31.400 0.425 30.975 ... ... 0
222 ... ... 0.013 0 0.013 268000 32.400 0.425 31.975 ... ... 0
50 ... ... 0.013 0 0.013 269000 33.400 0.425 32.975 ... ... 0
749 0.013 0.013 0.013 0 0.013 270000 34.400 0.425 33.975 ... ... 0
55 ... ... 0.013 0 0.013 271000 35.400 0.425 34.975 ... ... 0
304 ... ... 0.013 0 0.013 272000 36.400 0.425 35.975 ... ... 1
21 ... ... 0.013 0 0.013 273000 37.400 0.425 36.975 ... ... 0
189 ... ... 0.013 0 0.013 274000 38.400 0.425 37.975 ... ... 0
34 ... ... 0.013 0 0.013 275000 39.400 0.425 38.975 ... ... 0
322 ... ... 0.013 0 0.013 276000 40.400 0.425 39.975 ... ... 0
29 ... ... 0.013 0 0.013 277000 41.400 0.425 40.975 ... ... 0
187 ... ... 0.013 0 0.013 278000 42.400 0.425 41.975 ... ... 0
25 ... ... 0.013 0 0.013 279000 43.400 0.425 42.975 ... ... 0
157 ... ... 0.013 0 0.013 280000 44.400 0.425 43.975 ... ... 0
20 ... ... 0.013 0 0.013 281000 45.400 0.425 44.975 ... ... 0
107 ... ... 0.013 0 0.013 282000 46.400 0.425 45.975 ... ... 0
3 ... ... 0.013 0 0.013 283000 47.400 0.425 46.975 ... ... 0
200 ... ... 0.013 0 0.013 284000 48.400 0.425 47.975 ... ... 0
0 ... ... 0.013 0 0.013 285000 49.400 0.425 48.975 ... ... 0
82 ... ... 0.013 0 0.013 286000 50.400 0.425 49.975 ... ... 0
10 ... ... 0.013 0 0.013 287000 51.400 0.425 50.975 ... ... 0
41 ... ... 0.013 0 0.013 288000 52.400 0.425 51.975 ... ... 0
0 ... ... 0.013 0 0.013 289000 53.400 0.425 52.975 ... ... 0
44 ... ... 0.013 0 0.013 290000 54.400 0.425 53.975 ... ... 0
11 ... ... 0.013 0 0.013 291000 55.400 0.425 54.975 ... ... 0
615 ... ... 0.013 0 0.013 292000 56.400 0.425 55.975 ... ... 0
4 ... ... 0.013 0 0.013 293000 57.400 0.425 56.975 ... ... 0
0 ... ... 0.013 0 0.013 294000 58.400 0.425 57.975 ... ... 0
10 ... ... 0.013 0 0.013 295000 59.400 0.425 58.975 ... ... 0
43 ... ... 0.013 0 0.013 296000 60.400 0.425 59.975 ... ... 0
0 ... ... 0.013 0 0.013 297000 61.400 0.425 60.975 ... ... 0
6 ... ... 0.013 0 0.013 298000 62.400 0.425 61.975 ... ... 0
110 ... ... 0.013 0 0.013 299000 63.400 0.425 62.975 ... ... 0
311 ... ... 0.013 0 0.013 300000 64.400 0.425 63.975 ... ... 0
0 ... ... 0.013 0 0.013 301000 65.400 0.425 64.975 ... ... 0
14 ... ... 0.013 0 0.013 302000 66.400 0.425 65.975 ... ... 0
2 ... ... 0.013 0 0.013 303000 67.400 0.425 66.975 ... ... 0
10 ... ... 0.013 0 0.013 304000 68.400 0.425 67.975 ... ... 0
0 ... ... 0.013 0 0.013 305000 69.400 0.425 68.975 ... ... 0
10 ... ... 0.013 0 0.013 306000 70.400 0.425 69.975 ... ... 0
0 ... ... 0.013 0 0.013 307000 71.400 0.425 70.975 ... ... 0
6 ... ... 0.013 0 0.013 308000 72.400 0.425 71.975 ... ... 0
0 ... ... 0.013 0 0.013 309000 73.400 0.425 72.975 ... ... 0
0 ... ... 0.013 0 0.013 310000 74.400 0.425 73.975 ... ... 0
0 ... ... 0.013 0 0.013 311000 75.400 0.425 74.975 ... ... 0
140 ... ... 0.013 0 0.013 312000 76.400 0.425 75.975 ... ... 0
0 ... ... 0.013 0 0.013 314000 78.400 0.425 77.975 ... ... 0
0 ... ... 0.013 0 0.013 316000 80.400 0.425 79.975 ... ... 0
0 ... ... 0.013 0 0.013 318000 82.400 0.425 81.975 ... ... 0
10 ... ... 0.013 0 0.013 320000 84.400 0.425 83.975 ... ... 0
269 ... ... 0.013 0 0.013 322000 86.400 0.425 85.975 ... ... 0
0 ... ... 0.013 0 0.013 324000 88.400 0.425 87.975 ... ... 0
4 ... ... 0.013 0 0.013 326000 90.400 0.425 89.975 ... ... 0
81 ... ... 0.013 0 0.013 328000 92.400 0.425 91.975 ... ... 0
0 ... ... 0.013 0 0.013 330000 94.400 0.425 93.975 ... ... 0
0 ... ... 0.013 0 0.013 332000 96.400 0.425 95.975 ... ... 0
0 ... ... 0.013 0 0.013 334000 98.400 0.425 97.975 ... ... 0
65 ... ... 0.013 0 0.013 336000 100.400 0.425 99.975 ... ... 0
0 ... ... 0.013 0 0.013 338000 102.400 0.425 101.975 ... ... 0
84 ... ... 0.013 0 0.013 340000 104.400 0.425 103.975 ... ... 0
0 ... ... 0.013 0 0.013 342000 106.400 0.425 105.975 ... ... 0
62 ... ... 0.013 0 0.013 344000 108.400 0.425 107.975 ... ... 0
0 ... ... 0.013 0 0.013 346000 110.400 0.425 109.975 ... ... 0
0 ... ... 0.013 0 0.013 348000 112.400 0.425 111.975 ... ... 0
0 ... ... 0.013 0 0.013 350000 114.400 0.425 113.975 ... ... 0
0 ... ... 0.013 0 0.013 352000 116.400 0.425 115.975 ... ... 0
113 ... ... 0.013 0 0.013 354000 118.400 0.425 117.975 ... ... 0
0 ... ... 0.013 0 0.013 356000 120.400 0.425 119.975 ... ... 0
84 ... ... 0.013 0 0.013 358000 122.400 0.425 121.975 ... ... 0
0 ... ... 0.013 0 0.013 360000 124.400 0.425 123.975 ... ... 0
0 ... ... 0.013 0 0.013 362000 126.400 0.425 125.975 ... ... 0
0 ... ... 0.013 0 0.013 364000 128.400 0.425 127.975 ... ... 0
0 ... ... 0.013 0 0.013 366000 130.400 0.425 129.975 ... ... 0
0 ... ... 0.013 0 0.013 368000 132.400 0.425 131.975 ... ... 0
0 ... ... 0.013 0 0.013 370000 134.400 0.425 133.975 ... ... 0
0 ... ... 0.013 0 0.013 372000 136.400 0.425 135.975 ... ... 0
0 ... ... 0.013 0 0.013 374000 138.400 0.425 137.975 ... ... 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.