DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.400
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 125.550 -1.150 124.400 104000 0.013 0 0.013 ... ... 0
0 ... ... 123.550 -1.150 122.400 106000 0.013 0 0.013 ... ... 0
0 ... ... 121.550 -1.150 120.400 108000 0.013 0 0.013 ... ... 0
0 ... ... 119.550 -1.150 118.400 110000 0.013 0 0.013 ... ... 0
0 ... ... 117.550 -1.150 116.400 112000 0.013 0 0.013 ... ... 0
0 ... ... 115.550 -1.150 114.400 114000 0.013 0 0.013 ... ... 0
0 ... ... 113.550 -1.150 112.400 116000 0.013 0 0.013 ... ... 0
0 ... ... 111.550 -1.150 110.400 118000 0.013 0 0.013 ... ... 0
0 ... ... 109.550 -1.150 108.400 120000 0.013 0 0.013 ... ... 0
0 ... ... 107.550 -1.150 106.400 122000 0.013 0 0.013 ... ... 0
0 ... ... 105.550 -1.150 104.400 124000 0.013 0 0.013 ... ... 0
0 ... ... 103.550 -1.150 102.400 126000 0.013 0 0.013 ... ... 0
0 ... ... 101.550 -1.150 100.400 128000 0.013 0 0.013 ... ... 0
0 ... ... 99.550 -1.150 98.400 130000 0.013 0 0.013 ... ... 0
0 ... ... 97.550 -1.150 96.400 132000 0.013 0 0.013 ... ... 0
0 ... ... 95.550 -1.150 94.400 134000 0.013 0 0.013 ... ... 0
0 ... ... 93.550 -1.150 92.400 136000 0.013 0 0.013 ... ... 0
0 ... ... 91.550 -1.150 90.400 138000 0.013 0 0.013 ... ... 0
0 ... ... 89.550 -1.150 88.400 140000 0.013 0 0.013 ... ... 0
0 ... ... 87.550 -1.150 86.400 142000 0.013 0 0.013 ... ... 0
0 ... ... 85.550 -1.150 84.400 144000 0.013 0 0.013 ... ... 0
0 ... ... 83.550 -1.150 82.400 146000 0.013 0 0.013 ... ... 0
0 ... ... 81.550 -1.150 80.400 148000 0.013 0 0.013 ... ... 0
0 ... ... 79.550 -1.150 78.400 150000 0.013 0 0.013 ... ... 0
0 ... ... 77.550 -1.150 76.400 152000 0.013 0 0.013 ... ... 0
0 ... ... 75.550 -1.150 74.400 154000 0.013 0 0.013 ... ... 6
0 ... ... 73.550 -1.150 72.400 156000 0.013 0 0.013 ... ... 0
0 ... ... 72.550 -1.150 71.400 157000 0.013 0 0.013 ... ... 0
0 ... ... 71.550 -1.150 70.400 158000 0.013 0 0.013 ... ... 0
0 ... ... 70.550 -1.150 69.400 159000 0.013 0 0.013 ... ... 0
0 ... ... 69.550 -1.150 68.400 160000 0.013 0 0.013 ... ... 2
0 ... ... 68.550 -1.150 67.400 161000 0.013 0 0.013 ... ... 0
0 ... ... 67.550 -1.150 66.400 162000 0.013 0 0.013 ... ... 25
0 ... ... 66.550 -1.150 65.400 163000 0.013 0 0.013 ... ... 5
0 ... ... 65.550 -1.150 64.400 164000 0.013 0 0.013 ... ... 2
0 ... ... 64.550 -1.150 63.400 165000 0.013 0 0.013 ... ... 8
0 ... ... 63.550 -1.150 62.400 166000 0.013 0 0.013 ... ... 3
0 ... ... 62.550 -1.150 61.400 167000 0.013 0 0.013 ... ... 0
0 ... ... 61.550 -1.150 60.400 168000 0.013 0 0.013 ... ... 34
0 ... ... 60.550 -1.150 59.400 169000 0.013 0 0.013 ... ... 1
0 ... ... 59.550 -1.150 58.400 170000 0.013 0 0.013 ... ... 6
0 ... ... 58.550 -1.150 57.400 171000 0.013 0 0.013 ... ... 79
0 ... ... 57.550 -1.150 56.400 172000 0.013 0 0.013 ... ... 8
0 ... ... 56.550 -1.150 55.400 173000 0.013 0 0.013 ... ... 1
0 ... ... 55.550 -1.150 54.400 174000 0.013 0 0.013 ... ... 25
0 ... ... 54.550 -1.150 53.400 175000 0.013 0 0.013 ... ... 126
0 ... ... 53.550 -1.150 52.400 176000 0.013 0 0.013 ... ... 0
0 ... ... 52.550 -1.150 51.400 177000 0.013 0 0.013 ... ... 12
0 ... ... 51.550 -1.150 50.400 178000 0.013 0 0.013 ... ... 40
0 ... ... 50.550 -1.150 49.400 179000 0.013 0 0.013 ... ... 49
1 ... ... 49.550 -1.150 48.400 180000 0.025 0.012 0.013 ... ... 44
0 ... ... 48.550 -1.150 47.400 181000 0.025 0 0.025 ... ... 83
0 ... ... 47.550 -1.150 46.400 182000 0.025 0 0.025 ... ... 63
0 ... ... 46.550 -1.150 45.400 183000 0.025 0 0.025 ... ... 53
0 ... ... 45.550 -1.150 44.400 184000 0.025 0 0.025 ... ... 59
0 ... ... 44.550 -1.150 43.400 185000 0.025 0 0.025 ... ... 80
0 ... ... 43.550 -1.150 42.400 186000 0.025 0 0.025 ... ... 133
0 ... ... 42.550 -1.150 41.400 187000 0.025 0 0.025 ... ... 68
0 ... ... 41.550 -1.150 40.400 188000 0.025 0 0.025 ... ... 220
0 ... ... 40.550 -1.125 39.425 189000 0.050 0.025 0.025 ... ... 173
0 ... ... 39.550 -1.125 38.425 190000 0.050 0.025 0.025 ... ... 250
1 ... ... 38.550 -1.125 37.425 191000 0.050 0.025 0.025 ... ... 97
3 ... ... 37.550 -1.125 36.425 192000 0.050 0 0.050 ... ... 96
1 ... ... 36.575 -1.150 35.425 193000 0.050 0 0.050 ... ... 122
3 ... ... 35.575 -1.150 34.425 194000 0.050 0 0.050 ... ... 150
27 ... ... 34.575 -1.150 33.425 195000 0.075 0.025 0.050 ... ... 194
0 ... ... 33.575 -1.125 32.450 196000 0.075 0.025 0.050 ... ... 356
8 ... ... 32.575 -1.125 31.450 197000 0.075 0 0.075 ... ... 302
8 ... ... 31.600 -1.150 30.450 198000 0.075 0 0.075 ... ... 172
6 ... ... 30.600 -1.150 29.450 199000 0.100 0.025 0.075 ... ... 947
24 29.250 29.250 29.600 -1.125 28.475 200000 0.100 0.025 0.075 ... ... 541
13 ... ... 28.625 -1.150 27.475 201000 0.100 0 0.100 ... ... 116
2 ... ... 27.625 -1.125 26.500 202000 0.125 0.025 0.100 0.150 0.150 139
8 ... ... 26.625 -1.125 25.500 203000 0.125 0.025 0.100 ... ... 817
8 ... ... 25.650 -1.125 24.525 204000 0.125 0 0.125 0.175 0.150 331
10 22.900 22.900 24.650 -1.125 23.525 205000 0.150 0.025 0.125 0.150 0.150 523
5 21.975 21.975 23.675 -1.125 22.550 206000 0.175 0.025 0.150 0.200 0.175 156
2 ... ... 22.675 -1.125 21.550 207000 0.175 0.025 0.150 ... ... 310
63 ... ... 21.700 -1.125 20.575 208000 0.200 0.025 0.175 0.200 0.200 272
36 ... ... 20.700 -1.100 19.600 209000 0.225 0.050 0.175 ... ... 188
52 ... ... 19.725 -1.100 18.625 210000 0.225 0.025 0.200 0.250 0.225 1118
48 ... ... 18.750 -1.125 17.625 211000 0.250 0.025 0.225 ... ... 130
210 ... ... 17.775 -1.100 16.675 212000 0.275 0.025 0.250 0.350 0.300 1214
90 14.950 14.950 16.800 -1.100 15.700 213000 0.325 0.050 0.275 0.400 0.400 430
83 ... ... 15.825 -1.100 14.725 214000 0.350 0.050 0.300 0.450 0.425 334
198 ... ... 14.875 -1.100 13.775 215000 0.400 0.050 0.350 0.500 0.450 852
104 12.700 12.700 13.925 -1.075 12.850 216000 0.450 0.050 0.400 0.625 0.400 597
113 11.200 11.200 12.975 -1.075 11.900 217000 0.525 0.075 0.450 0.700 0.600 352
136 11.925 11.925 12.050 -1.075 10.975 218000 0.600 0.075 0.525 0.775 0.725 291
76 ... ... 11.150 -1.075 10.075 219000 0.700 0.100 0.600 0.950 0.575 916
651 ... ... 10.250 -1.050 9.200 220000 0.800 0.100 0.700 1.100 0.800 1136
239 ... ... 9.375 -1.025 8.350 221000 0.950 0.125 0.825 ... ... 601
240 7.050 6.950 8.500 -1 7.500 222000 1.125 0.150 0.975 1.400 1.200 391
101 ... ... 7.675 -0.975 6.700 223000 1.325 0.175 1.150 1.625 1.100 495
441 ... ... 6.875 -0.925 5.950 224000 1.550 0.200 1.350 1.925 1.325 451
735 4.900 4.625 6.125 -0.900 5.225 225000 1.825 0.250 1.575 2.200 1.475 602
377 4.550 3.825 5.375 -0.850 4.525 226000 2.125 0.275 1.850 2.650 2.300 740
206 4.200 3.200 4.700 -0.825 3.875 227000 2.475 0.325 2.150 3.100 2.550 713
641 4 2.675 4.075 -0.800 3.275 228000 2.875 0.350 2.525 3.300 2.400 738
436 2.950 2.275 3.475 -0.750 2.725 229000 3.325 0.400 2.925 4 3.225 265
761 2.575 1.925 2.950 -0.700 2.250 230000 3.850 0.450 3.400 4.475 4.050 477
192 2.150 1.525 2.450 -0.600 1.850 231000 4.450 0.550 3.900 ... ... 652
417 1.650 1.650 2.025 -0.525 1.500 232000 5.075 0.600 4.475 ... ... 185
513 1.275 1 1.675 -0.475 1.200 233000 5.775 0.675 5.100 ... ... 127
372 0.975 0.900 1.350 -0.400 0.950 234000 6.525 0.725 5.800 ... ... 155
899 ... ... 1.075 -0.350 0.725 235000 7.325 0.800 6.525 ... ... 65
443 ... ... 0.875 -0.300 0.575 236000 8.175 0.875 7.300 ... ... 56
381 0.450 0.425 0.700 -0.250 0.450 237000 9.050 0.925 8.125 ... ... 62
452 0.350 0.350 0.550 -0.200 0.350 238000 9.950 0.975 8.975 ... ... 55
204 ... ... 0.425 -0.150 0.275 239000 10.875 1 9.875 ... ... 84
491 0.250 0.200 0.350 -0.125 0.225 240000 11.800 1.025 10.775 ... ... 77
115 0.175 0.175 0.275 -0.100 0.175 241000 12.775 1.075 11.700 ... ... 35
255 0.150 0.150 0.225 -0.075 0.150 242000 13.725 1.075 12.650 ... ... 167
133 ... ... 0.175 -0.050 0.125 243000 14.700 1.075 13.625 ... ... 149
432 0.100 0.100 0.150 -0.050 0.100 244000 15.675 1.100 14.575 ... ... 43
298 0.100 0.075 0.125 -0.050 0.075 245000 16.675 1.125 15.550 ... ... 40
137 0.100 0.100 0.100 -0.025 0.075 246000 17.650 1.125 16.525 ... ... 49
148 ... ... 0.075 0 0.075 247000 18.650 1.125 17.525 ... ... 13
244 ... ... 0.075 -0.025 0.050 248000 19.625 1.125 18.500 ... ... 17
40 ... ... 0.075 -0.025 0.050 249000 20.625 1.125 19.500 ... ... 13
1372 ... ... 0.050 0 0.050 250000 21.625 1.150 20.475 ... ... 34
78 ... ... 0.050 -0.025 0.025 251000 22.625 1.150 21.475 ... ... 53
145 ... ... 0.050 -0.025 0.025 252000 23.625 1.150 22.475 ... ... 27
82 ... ... 0.050 -0.025 0.025 253000 24.625 1.150 23.475 ... ... 47
70 ... ... 0.025 0 0.025 254000 25.600 1.125 24.475 ... ... 57
40 ... ... 0.025 0 0.025 255000 26.600 1.125 25.475 25.575 25.575 38
165 ... ... 0.025 0 0.025 256000 27.600 1.150 26.450 ... ... 27
104 ... ... 0.025 0 0.025 257000 28.600 1.150 27.450 ... ... 12
85 ... ... 0.025 0 0.025 258000 29.600 1.150 28.450 ... ... 9
55 ... ... 0.025 0 0.025 259000 30.600 1.150 29.450 ... ... 4
202 ... ... 0.025 0 0.025 260000 31.600 1.150 30.450 ... ... 7
84 ... ... 0.025 0 0.025 261000 32.600 1.150 31.450 ... ... 6
136 ... ... 0.025 0 0.025 262000 33.600 1.150 32.450 ... ... 7
41 ... ... 0.025 0 0.025 263000 34.600 1.150 33.450 ... ... 7
35 ... ... 0.025 0 0.025 264000 35.600 1.150 34.450 ... ... 5
70 ... ... 0.025 0 0.025 265000 36.600 1.150 35.450 ... ... 5
7 ... ... 0.025 0 0.025 266000 37.600 1.150 36.450 ... ... 3
30 ... ... 0.025 0 0.025 267000 38.600 1.150 37.450 ... ... 1
44 ... ... 0.025 0 0.025 268000 39.600 1.150 38.450 40.075 40.075 2
22 ... ... 0.025 0 0.025 269000 40.600 1.150 39.450 ... ... 0
53 ... ... 0.025 0 0.025 270000 41.600 1.150 40.450 ... ... 9
19 ... ... 0.025 0 0.025 271000 42.600 1.150 41.450 ... ... 0
17 ... ... 0.025 0 0.025 272000 43.600 1.150 42.450 ... ... 0
1 ... ... 0.025 0 0.025 273000 44.600 1.150 43.450 ... ... 0
4 ... ... 0.025 0 0.025 274000 45.600 1.150 44.450 ... ... 0
2 ... ... 0.025 0 0.025 275000 46.600 1.150 45.450 ... ... 0
3 ... ... 0.025 -0.012 0.013 276000 47.600 1.150 46.450 ... ... 0
16 ... ... 0.013 0 0.013 277000 48.600 1.150 47.450 ... ... 0
6 ... ... 0.013 0 0.013 278000 49.600 1.150 48.450 ... ... 0
1 ... ... 0.013 0 0.013 279000 50.600 1.150 49.450 ... ... 0
3 ... ... 0.013 0 0.013 280000 51.600 1.150 50.450 ... ... 0
2 ... ... 0.013 0 0.013 281000 52.600 1.150 51.450 ... ... 0
10 ... ... 0.013 0 0.013 282000 53.600 1.150 52.450 ... ... 0
1 ... ... 0.013 0 0.013 283000 54.600 1.150 53.450 ... ... 0
2 ... ... 0.013 0 0.013 284000 55.600 1.150 54.450 ... ... 0
1 ... ... 0.013 0 0.013 285000 56.600 1.150 55.450 ... ... 0
1 ... ... 0.013 0 0.013 286000 57.600 1.150 56.450 ... ... 0
0 ... ... 0.013 0 0.013 287000 58.600 1.150 57.450 ... ... 0
1 ... ... 0.013 0 0.013 288000 59.600 1.150 58.450 ... ... 0
0 ... ... 0.013 0 0.013 289000 60.600 1.150 59.450 ... ... 0
1 ... ... 0.013 0 0.013 290000 61.600 1.150 60.450 ... ... 0
2 ... ... 0.013 0 0.013 291000 62.600 1.150 61.450 ... ... 0
2 ... ... 0.013 0 0.013 292000 63.600 1.150 62.450 ... ... 0
0 ... ... 0.013 0 0.013 293000 64.600 1.150 63.450 ... ... 0
2 ... ... 0.013 0 0.013 294000 65.600 1.150 64.450 ... ... 0
0 ... ... 0.013 0 0.013 295000 66.600 1.150 65.450 ... ... 0
2 ... ... 0.013 0 0.013 296000 67.600 1.150 66.450 ... ... 0
1 ... ... 0.013 0 0.013 297000 68.600 1.150 67.450 ... ... 0
8 ... ... 0.013 0 0.013 298000 69.600 1.150 68.450 ... ... 0
0 ... ... 0.013 0 0.013 299000 70.600 1.150 69.450 ... ... 0
0 ... ... 0.013 0 0.013 300000 71.600 1.150 70.450 ... ... 0
0 ... ... 0.013 0 0.013 301000 72.600 1.150 71.450 ... ... 0
0 ... ... 0.013 0 0.013 302000 73.600 1.150 72.450 ... ... 0
0 ... ... 0.013 0 0.013 303000 74.600 1.150 73.450 ... ... 0
0 ... ... 0.013 0 0.013 304000 75.600 1.150 74.450 ... ... 0
0 ... ... 0.013 0 0.013 305000 76.600 1.150 75.450 ... ... 0
0 ... ... 0.013 0 0.013 306000 77.600 1.150 76.450 ... ... 0
0 ... ... 0.013 0 0.013 307000 78.600 1.150 77.450 ... ... 0
0 ... ... 0.013 0 0.013 308000 79.600 1.150 78.450 ... ... 0
0 ... ... 0.013 0 0.013 309000 80.600 1.150 79.450 ... ... 0
0 ... ... 0.013 0 0.013 310000 81.600 1.150 80.450 ... ... 0
0 ... ... 0.013 0 0.013 311000 82.600 1.150 81.450 ... ... 0
0 ... ... 0.013 0 0.013 312000 83.600 1.150 82.450 ... ... 0
0 ... ... 0.013 0 0.013 314000 85.600 1.150 84.450 ... ... 0
0 ... ... 0.013 0 0.013 316000 87.600 1.150 86.450 ... ... 0
0 ... ... 0.013 0 0.013 318000 89.600 1.150 88.450 ... ... 0
0 ... ... 0.013 0 0.013 320000 91.600 1.150 90.450 ... ... 0
0 ... ... 0.013 0 0.013 322000 93.600 1.150 92.450 ... ... 0
0 ... ... 0.013 0 0.013 324000 95.600 1.150 94.450 ... ... 0
0 ... ... 0.013 0 0.013 326000 97.600 1.150 96.450 ... ... 0
0 ... ... 0.013 0 0.013 328000 99.600 1.150 98.450 ... ... 0
0 ... ... 0.013 0 0.013 330000 101.600 1.150 100.450 ... ... 0
0 ... ... 0.013 0 0.013 332000 103.600 1.150 102.450 ... ... 0
0 ... ... 0.013 0 0.013 334000 105.600 1.150 104.450 ... ... 0
0 ... ... 0.013 0 0.013 336000 107.600 1.150 106.450 ... ... 0
0 ... ... 0.013 0 0.013 338000 109.600 1.150 108.450 ... ... 0
0 ... ... 0.013 0 0.013 340000 111.600 1.150 110.450 ... ... 0
0 ... ... 0.013 0 0.013 342000 113.600 1.150 112.450 ... ... 0
0 ... ... 0.013 0 0.013 344000 115.600 1.150 114.450 ... ... 0
0 ... ... 0.013 0 0.013 346000 117.600 1.150 116.450 ... ... 0
0 ... ... 0.013 0 0.013 348000 119.600 1.150 118.450 ... ... 0
0 ... ... 0.013 0 0.013 350000 121.600 1.150 120.450 ... ... 0
0 ... ... 0.013 0 0.013 352000 123.600 1.150 122.450 ... ... 0
0 ... ... 0.013 0 0.013 354000 125.600 1.150 124.450 ... ... 0
0 ... ... 0.013 0 0.013 356000 127.600 1.150 126.450 ... ... 0
0 ... ... 0.013 0 0.013 358000 129.600 1.150 128.450 ... ... 0
0 ... ... 0.013 0 0.013 360000 131.600 1.150 130.450 ... ... 0
0 ... ... 0.013 0 0.013 362000 133.600 1.150 132.450 ... ... 0
0 ... ... 0.013 0 0.013 364000 135.600 1.150 134.450 ... ... 0
0 ... ... 0.013 0 0.013 366000 137.600 1.150 136.450 ... ... 0
0 ... ... 0.013 0 0.013 368000 139.600 1.150 138.450 ... ... 0
0 ... ... 0.013 0 0.013 370000 141.600 1.150 140.450 ... ... 0
0 ... ... 0.013 0 0.013 372000 143.600 1.150 142.450 ... ... 0
0 ... ... 0.013 0 0.013 374000 145.600 1.150 144.450 ... ... 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.