DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.975
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 ... ... 125.650 -0.675 124.975 104000 0.013 0 0.013 ... ... 0
0 ... ... 123.650 -0.675 122.975 106000 0.013 0 0.013 ... ... 0
0 ... ... 121.650 -0.675 120.975 108000 0.013 0 0.013 ... ... 0
0 ... ... 119.650 -0.675 118.975 110000 0.013 0 0.013 ... ... 0
0 ... ... 117.650 -0.675 116.975 112000 0.013 0 0.013 ... ... 0
0 ... ... 115.650 -0.675 114.975 114000 0.013 0 0.013 ... ... 0
0 ... ... 113.650 -0.675 112.975 116000 0.013 0 0.013 ... ... 0
0 ... ... 111.650 -0.675 110.975 118000 0.013 0 0.013 ... ... 0
0 ... ... 109.650 -0.675 108.975 120000 0.013 0 0.013 ... ... 0
0 ... ... 107.650 -0.675 106.975 122000 0.013 0 0.013 ... ... 0
0 ... ... 105.650 -0.675 104.975 124000 0.013 0 0.013 ... ... 0
0 ... ... 103.650 -0.675 102.975 126000 0.013 0 0.013 ... ... 0
0 ... ... 101.650 -0.675 100.975 128000 0.013 0 0.013 ... ... 0
0 ... ... 99.650 -0.675 98.975 130000 0.013 0 0.013 ... ... 0
0 ... ... 97.650 -0.675 96.975 132000 0.013 0 0.013 ... ... 0
0 ... ... 95.650 -0.675 94.975 134000 0.013 0 0.013 ... ... 0
0 ... ... 93.650 -0.675 92.975 136000 0.013 0 0.013 ... ... 0
0 ... ... 91.650 -0.675 90.975 138000 0.013 0 0.013 ... ... 0
0 ... ... 89.650 -0.675 88.975 140000 0.013 0 0.013 ... ... 0
0 ... ... 87.650 -0.675 86.975 142000 0.013 0 0.013 ... ... 0
0 ... ... 85.650 -0.675 84.975 144000 0.013 0 0.013 ... ... 0
0 ... ... 83.650 -0.675 82.975 146000 0.013 0 0.013 ... ... 0
0 ... ... 81.650 -0.675 80.975 148000 0.013 0 0.013 ... ... 0
0 ... ... 79.650 -0.675 78.975 150000 0.013 0 0.013 ... ... 0
0 ... ... 77.650 -0.675 76.975 152000 0.013 0 0.013 ... ... 0
0 ... ... 75.650 -0.675 74.975 154000 0.013 0 0.013 ... ... 6
0 ... ... 73.650 -0.675 72.975 156000 0.013 0 0.013 ... ... 0
0 ... ... 72.650 -0.675 71.975 157000 0.013 0 0.013 ... ... 0
0 ... ... 71.650 -0.675 70.975 158000 0.013 0 0.013 ... ... 0
0 ... ... 70.650 -0.675 69.975 159000 0.013 0 0.013 ... ... 0
0 ... ... 69.650 -0.675 68.975 160000 0.013 0 0.013 ... ... 2
0 ... ... 68.650 -0.675 67.975 161000 0.013 0 0.013 ... ... 0
0 ... ... 67.650 -0.675 66.975 162000 0.013 0 0.013 ... ... 25
0 ... ... 66.650 -0.675 65.975 163000 0.013 0 0.013 ... ... 5
0 ... ... 65.650 -0.675 64.975 164000 0.013 0 0.013 ... ... 2
0 ... ... 64.650 -0.675 63.975 165000 0.013 0 0.013 ... ... 8
0 ... ... 63.650 -0.675 62.975 166000 0.013 0 0.013 ... ... 3
0 ... ... 62.650 -0.675 61.975 167000 0.013 0 0.013 ... ... 0
0 ... ... 61.650 -0.675 60.975 168000 0.013 0 0.013 ... ... 34
0 ... ... 60.650 -0.675 59.975 169000 0.013 0 0.013 ... ... 1
0 ... ... 59.650 -0.675 58.975 170000 0.013 0 0.013 ... ... 6
0 ... ... 58.650 -0.675 57.975 171000 0.013 0 0.013 ... ... 79
0 ... ... 57.650 -0.675 56.975 172000 0.013 0 0.013 ... ... 8
0 ... ... 56.650 -0.675 55.975 173000 0.013 0 0.013 ... ... 1
0 ... ... 55.650 -0.675 54.975 174000 0.013 0 0.013 ... ... 25
0 ... ... 54.650 -0.675 53.975 175000 0.013 0 0.013 ... ... 126
0 ... ... 53.650 -0.675 52.975 176000 0.013 0 0.013 ... ... 0
0 ... ... 52.650 -0.675 51.975 177000 0.013 0 0.013 ... ... 12
0 ... ... 51.650 -0.675 50.975 178000 0.013 0 0.013 ... ... 40
0 ... ... 50.650 -0.675 49.975 179000 0.013 0 0.013 ... ... 49
1 ... ... 49.650 -0.675 48.975 180000 0.013 0 0.013 0.013 0.013 42
0 ... ... 48.650 -0.675 47.975 181000 0.013 0 0.013 ... ... 83
0 ... ... 47.650 -0.675 46.975 182000 0.013 0 0.013 ... ... 63
0 ... ... 46.650 -0.675 45.975 183000 0.013 0 0.013 ... ... 53
0 ... ... 45.650 -0.675 44.975 184000 0.013 0 0.013 ... ... 59
0 ... ... 44.650 -0.675 43.975 185000 0.013 0 0.013 ... ... 79
0 ... ... 43.650 -0.675 42.975 186000 0.013 0 0.013 ... ... 133
0 ... ... 42.650 -0.675 41.975 187000 0.013 0 0.013 ... ... 68
0 ... ... 41.650 -0.675 40.975 188000 0.013 0 0.013 ... ... 220
0 ... ... 40.650 -0.675 39.975 189000 0.013 0 0.013 ... ... 212
0 ... ... 39.650 -0.675 38.975 190000 0.013 0 0.013 ... ... 250
0 ... ... 38.650 -0.675 37.975 191000 0.013 0 0.013 ... ... 97
3 ... ... 37.650 -0.675 36.975 192000 0.013 0 0.013 ... ... 96
1 ... ... 36.650 -0.675 35.975 193000 0.013 0 0.013 ... ... 122
3 ... ... 35.650 -0.675 34.975 194000 0.013 0 0.013 ... ... 150
27 ... ... 34.650 -0.675 33.975 195000 0.013 0 0.013 ... ... 194
0 ... ... 33.650 -0.675 32.975 196000 0.013 0 0.013 ... ... 355
8 ... ... 32.650 -0.675 31.975 197000 0.013 0 0.013 ... ... 302
8 ... ... 31.650 -0.675 30.975 198000 0.013 0 0.013 ... ... 171
6 ... ... 30.650 -0.675 29.975 199000 0.013 -0.012 0.025 ... ... 947
6 ... ... 29.650 -0.675 28.975 200000 0.013 -0.012 0.025 ... ... 539
10 ... ... 28.650 -0.675 27.975 201000 0.013 -0.012 0.025 ... ... 116
0 ... ... 27.650 -0.675 26.975 202000 0.013 -0.012 0.025 ... ... 191
2 ... ... 26.675 -0.700 25.975 203000 0.013 -0.012 0.025 0.025 0.025 815
8 ... ... 25.675 -0.700 24.975 204000 0.013 -0.012 0.025 ... ... 341
13 ... ... 24.675 -0.700 23.975 205000 0.013 -0.012 0.025 ... ... 546
4 ... ... 23.675 -0.700 22.975 206000 0.013 -0.012 0.025 ... ... 153
2 ... ... 22.675 -0.700 21.975 207000 0.013 -0.012 0.025 ... ... 305
57 ... ... 21.675 -0.700 20.975 208000 0.013 -0.012 0.025 ... ... 274
36 ... ... 20.675 -0.700 19.975 209000 0.013 -0.012 0.025 ... ... 187
52 ... ... 19.675 -0.700 18.975 210000 0.013 -0.012 0.025 ... ... 1090
48 ... ... 18.675 -0.700 17.975 211000 0.025 0 0.025 ... ... 164
210 ... ... 17.675 -0.675 17 212000 0.025 -0.025 0.050 ... ... 1194
90 ... ... 16.700 -0.700 16 213000 0.025 -0.025 0.050 0.050 0.050 409
83 ... ... 15.700 -0.700 15 214000 0.025 -0.025 0.050 ... ... 257
198 ... ... 14.725 -0.725 14 215000 0.050 -0.025 0.075 ... ... 1122
105 ... ... 13.725 -0.700 13.025 216000 0.050 -0.025 0.075 ... ... 562
113 ... ... 12.750 -0.725 12.025 217000 0.050 -0.050 0.100 ... ... 384
138 ... ... 11.750 -0.700 11.050 218000 0.075 -0.050 0.125 ... ... 320
76 ... ... 10.775 -0.725 10.050 219000 0.075 -0.050 0.125 0.075 0.075 920
439 ... ... 9.800 -0.725 9.075 220000 0.100 -0.050 0.150 0.125 0.075 1197
239 ... ... 8.825 -0.725 8.100 221000 0.125 -0.050 0.175 0.175 0.100 432
238 ... ... 7.875 -0.725 7.150 222000 0.175 -0.050 0.225 0.100 0.100 420
106 ... ... 6.925 -0.725 6.200 223000 0.225 -0.050 0.275 0.225 0.150 541
439 ... ... 6.025 -0.725 5.300 224000 0.325 -0.050 0.375 0.425 0.425 419
413 ... ... 5.150 -0.750 4.400 225000 0.450 -0.050 0.500 0.350 0.350 590
369 ... ... 4.325 -0.750 3.575 226000 0.600 -0.075 0.675 0.800 0.525 515
198 ... ... 3.550 -0.725 2.825 227000 0.850 -0.050 0.900 0.925 0.525 458
657 2.800 2.675 2.825 -0.675 2.150 228000 1.175 0 1.175 1.425 0.700 712
425 2.125 1.925 2.200 -0.625 1.575 229000 1.575 0.025 1.550 1.725 1 663
728 2 1.275 1.650 -0.550 1.100 230000 2.125 0.125 2 2.425 1.500 590
224 1.600 0.750 1.200 -0.475 0.725 231000 2.750 0.200 2.550 2.750 1.925 1170
491 1 0.950 0.850 -0.375 0.475 232000 3.500 0.300 3.200 ... ... 550
510 0.525 0.525 0.575 -0.275 0.300 233000 4.325 0.400 3.925 ... ... 136
442 0.450 0.300 0.400 -0.200 0.200 234000 5.225 0.475 4.750 ... ... 154
812 0.250 0.125 0.275 -0.150 0.125 235000 6.150 0.525 5.625 6.100 6.100 88
446 0.150 0.075 0.200 -0.125 0.075 236000 7.100 0.575 6.525 ... ... 56
365 0.075 0.075 0.125 -0.050 0.075 237000 8.075 0.600 7.475 ... ... 62
466 0.075 0.075 0.100 -0.050 0.050 238000 9.075 0.625 8.450 ... ... 55
231 ... ... 0.075 -0.025 0.050 239000 10.075 0.650 9.425 ... ... 84
368 ... ... 0.050 -0.025 0.025 240000 11.050 0.650 10.400 ... ... 77
117 ... ... 0.050 -0.025 0.025 241000 12.050 0.675 11.375 ... ... 35
246 0.025 0.025 0.025 0 0.025 242000 13.050 0.675 12.375 ... ... 167
135 ... ... 0.025 0 0.025 243000 14.025 0.650 13.375 ... ... 149
426 ... ... 0.025 -0.012 0.013 244000 15.025 0.675 14.350 ... ... 42
218 ... ... 0.025 -0.012 0.013 245000 16.025 0.675 15.350 ... ... 40
148 ... ... 0.013 0 0.013 246000 17.025 0.675 16.350 ... ... 49
140 ... ... 0.013 0 0.013 247000 18.025 0.675 17.350 ... ... 13
244 ... ... 0.013 0 0.013 248000 19.025 0.675 18.350 ... ... 17
40 ... ... 0.013 0 0.013 249000 20.025 0.675 19.350 ... ... 11
1372 ... ... 0.013 0 0.013 250000 21.025 0.675 20.350 ... ... 33
88 ... ... 0.013 0 0.013 251000 22.025 0.675 21.350 ... ... 53
145 ... ... 0.013 0 0.013 252000 23.025 0.675 22.350 ... ... 27
82 ... ... 0.013 0 0.013 253000 24.025 0.675 23.350 ... ... 42
70 ... ... 0.013 0 0.013 254000 25.025 0.675 24.350 ... ... 57
40 ... ... 0.013 0 0.013 255000 26.025 0.675 25.350 ... ... 35
165 ... ... 0.013 0 0.013 256000 27.025 0.675 26.350 ... ... 27
104 ... ... 0.013 0 0.013 257000 28.025 0.675 27.350 ... ... 12
85 ... ... 0.013 0 0.013 258000 29.025 0.675 28.350 ... ... 9
55 ... ... 0.013 0 0.013 259000 30.025 0.675 29.350 ... ... 4
202 ... ... 0.013 0 0.013 260000 31.025 0.675 30.350 ... ... 7
84 ... ... 0.013 0 0.013 261000 32.025 0.675 31.350 ... ... 6
136 ... ... 0.013 0 0.013 262000 33.025 0.675 32.350 ... ... 7
41 ... ... 0.013 0 0.013 263000 34.025 0.675 33.350 ... ... 7
35 ... ... 0.013 0 0.013 264000 35.025 0.675 34.350 ... ... 5
70 ... ... 0.013 0 0.013 265000 36.025 0.675 35.350 ... ... 5
7 ... ... 0.013 0 0.013 266000 37.025 0.675 36.350 ... ... 3
30 ... ... 0.013 0 0.013 267000 38.025 0.675 37.350 ... ... 1
44 ... ... 0.013 0 0.013 268000 39.025 0.675 38.350 ... ... 0
22 ... ... 0.013 0 0.013 269000 40.025 0.675 39.350 ... ... 0
53 ... ... 0.013 0 0.013 270000 41.025 0.675 40.350 ... ... 0
19 ... ... 0.013 0 0.013 271000 42.025 0.675 41.350 ... ... 0
17 ... ... 0.013 0 0.013 272000 43.025 0.675 42.350 ... ... 0
1 ... ... 0.013 0 0.013 273000 44.025 0.675 43.350 ... ... 0
4 ... ... 0.013 0 0.013 274000 45.025 0.675 44.350 ... ... 0
2 ... ... 0.013 0 0.013 275000 46.025 0.675 45.350 ... ... 0
3 ... ... 0.013 0 0.013 276000 47.025 0.675 46.350 ... ... 0
16 ... ... 0.013 0 0.013 277000 48.025 0.675 47.350 ... ... 0
6 ... ... 0.013 0 0.013 278000 49.025 0.675 48.350 ... ... 0
1 ... ... 0.013 0 0.013 279000 50.025 0.675 49.350 ... ... 0
3 ... ... 0.013 0 0.013 280000 51.025 0.675 50.350 ... ... 0
2 ... ... 0.013 0 0.013 281000 52.025 0.675 51.350 ... ... 0
10 ... ... 0.013 0 0.013 282000 53.025 0.675 52.350 ... ... 0
1 ... ... 0.013 0 0.013 283000 54.025 0.675 53.350 ... ... 0
2 ... ... 0.013 0 0.013 284000 55.025 0.675 54.350 ... ... 0
1 ... ... 0.013 0 0.013 285000 56.025 0.675 55.350 ... ... 0
1 ... ... 0.013 0 0.013 286000 57.025 0.675 56.350 ... ... 0
0 ... ... 0.013 0 0.013 287000 58.025 0.675 57.350 ... ... 0
1 ... ... 0.013 0 0.013 288000 59.025 0.675 58.350 ... ... 0
0 ... ... 0.013 0 0.013 289000 60.025 0.675 59.350 ... ... 0
1 ... ... 0.013 0 0.013 290000 61.025 0.675 60.350 ... ... 0
2 ... ... 0.013 0 0.013 291000 62.025 0.675 61.350 ... ... 0
2 ... ... 0.013 0 0.013 292000 63.025 0.675 62.350 ... ... 0
0 ... ... 0.013 0 0.013 293000 64.025 0.675 63.350 ... ... 0
2 ... ... 0.013 0 0.013 294000 65.025 0.675 64.350 ... ... 0
0 ... ... 0.013 0 0.013 295000 66.025 0.675 65.350 ... ... 0
2 ... ... 0.013 0 0.013 296000 67.025 0.675 66.350 ... ... 0
1 ... ... 0.013 0 0.013 297000 68.025 0.675 67.350 ... ... 0
8 ... ... 0.013 0 0.013 298000 69.025 0.675 68.350 ... ... 0
0 ... ... 0.013 0 0.013 299000 70.025 0.675 69.350 ... ... 0
0 ... ... 0.013 0 0.013 300000 71.025 0.675 70.350 ... ... 0
0 ... ... 0.013 0 0.013 301000 72.025 0.675 71.350 ... ... 0
0 ... ... 0.013 0 0.013 302000 73.025 0.675 72.350 ... ... 0
0 ... ... 0.013 0 0.013 303000 74.025 0.675 73.350 ... ... 0
0 ... ... 0.013 0 0.013 304000 75.025 0.675 74.350 ... ... 0
0 ... ... 0.013 0 0.013 305000 76.025 0.675 75.350 ... ... 0
0 ... ... 0.013 0 0.013 306000 77.025 0.675 76.350 ... ... 0
0 ... ... 0.013 0 0.013 307000 78.025 0.675 77.350 ... ... 0
0 ... ... 0.013 0 0.013 308000 79.025 0.675 78.350 ... ... 0
0 ... ... 0.013 0 0.013 309000 80.025 0.675 79.350 ... ... 0
0 ... ... 0.013 0 0.013 310000 81.025 0.675 80.350 ... ... 0
0 ... ... 0.013 0 0.013 311000 82.025 0.675 81.350 ... ... 0
0 ... ... 0.013 0 0.013 312000 83.025 0.675 82.350 ... ... 0
0 ... ... 0.013 0 0.013 314000 85.025 0.675 84.350 ... ... 0
0 ... ... 0.013 0 0.013 316000 87.025 0.675 86.350 ... ... 0
0 ... ... 0.013 0 0.013 318000 89.025 0.675 88.350 ... ... 0
0 ... ... 0.013 0 0.013 320000 91.025 0.675 90.350 ... ... 0
0 ... ... 0.013 0 0.013 322000 93.025 0.675 92.350 ... ... 0
0 ... ... 0.013 0 0.013 324000 95.025 0.675 94.350 ... ... 0
0 ... ... 0.013 0 0.013 326000 97.025 0.675 96.350 ... ... 0
0 ... ... 0.013 0 0.013 328000 99.025 0.675 98.350 ... ... 0
0 ... ... 0.013 0 0.013 330000 101.025 0.675 100.350 ... ... 0
0 ... ... 0.013 0 0.013 332000 103.025 0.675 102.350 ... ... 0
0 ... ... 0.013 0 0.013 334000 105.025 0.675 104.350 ... ... 0
0 ... ... 0.013 0 0.013 336000 107.025 0.675 106.350 ... ... 0
0 ... ... 0.013 0 0.013 338000 109.025 0.675 108.350 ... ... 0
0 ... ... 0.013 0 0.013 340000 111.025 0.675 110.350 ... ... 0
0 ... ... 0.013 0 0.013 342000 113.025 0.675 112.350 ... ... 0
0 ... ... 0.013 0 0.013 344000 115.025 0.675 114.350 ... ... 0
0 ... ... 0.013 0 0.013 346000 117.025 0.675 116.350 ... ... 0
0 ... ... 0.013 0 0.013 348000 119.025 0.675 118.350 ... ... 0
0 ... ... 0.013 0 0.013 350000 121.025 0.675 120.350 ... ... 0
0 ... ... 0.013 0 0.013 352000 123.025 0.675 122.350 ... ... 0
0 ... ... 0.013 0 0.013 354000 125.025 0.675 124.350 ... ... 0
0 ... ... 0.013 0 0.013 356000 127.025 0.675 126.350 ... ... 0
0 ... ... 0.013 0 0.013 358000 129.025 0.675 128.350 ... ... 0
0 ... ... 0.013 0 0.013 360000 131.025 0.675 130.350 ... ... 0
0 ... ... 0.013 0 0.013 362000 133.025 0.675 132.350 ... ... 0
0 ... ... 0.013 0 0.013 364000 135.025 0.675 134.350 ... ... 0
0 ... ... 0.013 0 0.013 366000 137.025 0.675 136.350 ... ... 0
0 ... ... 0.013 0 0.013 368000 139.025 0.675 138.350 ... ... 0
0 ... ... 0.013 0 0.013 370000 141.025 0.675 140.350 ... ... 0
0 ... ... 0.013 0 0.013 372000 143.025 0.675 142.350 ... ... 0
0 ... ... 0.013 0 0.013 374000 145.025 0.675 144.350 ... ... 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.