DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.975
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 146.275 -2.300 143.975 86000 0.013 0 0.013 ... ... 0
0 ... ... 144.275 -2.300 141.975 88000 0.013 0 0.013 ... ... 0
0 ... ... 142.275 -2.300 139.975 90000 0.013 0 0.013 ... ... 0
0 ... ... 140.275 -2.300 137.975 92000 0.013 0 0.013 ... ... 0
0 ... ... 138.275 -2.300 135.975 94000 0.013 0 0.013 ... ... 0
0 ... ... 136.275 -2.300 133.975 96000 0.013 0 0.013 ... ... 0
0 ... ... 134.275 -2.300 131.975 98000 0.013 0 0.013 ... ... 0
0 ... ... 132.275 -2.300 129.975 100000 0.013 0 0.013 ... ... 0
0 ... ... 130.275 -2.300 127.975 102000 0.013 0 0.013 ... ... 0
0 ... ... 128.275 -2.300 125.975 104000 0.013 0 0.013 ... ... 0
0 ... ... 126.275 -2.300 123.975 106000 0.013 0 0.013 ... ... 0
0 ... ... 124.275 -2.300 121.975 108000 0.013 0 0.013 ... ... 0
0 ... ... 122.275 -2.300 119.975 110000 0.013 0 0.013 ... ... 0
0 ... ... 120.275 -2.300 117.975 112000 0.013 0 0.013 ... ... 0
0 ... ... 118.275 -2.300 115.975 114000 0.013 0 0.013 ... ... 0
0 ... ... 116.275 -2.300 113.975 116000 0.013 0 0.013 ... ... 0
0 ... ... 114.275 -2.300 111.975 118000 0.013 0 0.013 ... ... 0
0 ... ... 112.275 -2.300 109.975 120000 0.013 0 0.013 ... ... 0
0 ... ... 110.275 -2.300 107.975 122000 0.013 0 0.013 ... ... 0
0 ... ... 108.275 -2.300 105.975 124000 0.013 0 0.013 ... ... 0
0 ... ... 106.275 -2.300 103.975 126000 0.013 0 0.013 ... ... 0
0 ... ... 104.275 -2.300 101.975 128000 0.013 0 0.013 ... ... 0
0 ... ... 102.275 -2.300 99.975 130000 0.013 0 0.013 ... ... 0
0 ... ... 100.275 -2.300 97.975 132000 0.013 0 0.013 ... ... 0
0 ... ... 98.275 -2.300 95.975 134000 0.013 0 0.013 ... ... 0
0 ... ... 96.275 -2.300 93.975 136000 0.013 0 0.013 ... ... 0
0 ... ... 94.275 -2.300 91.975 138000 0.013 0 0.013 ... ... 0
0 ... ... 92.275 -2.300 89.975 140000 0.013 0 0.013 ... ... 0
0 ... ... 90.275 -2.300 87.975 142000 0.013 0 0.013 ... ... 0
0 ... ... 89.275 -2.300 86.975 143000 0.013 0 0.013 ... ... 0
0 ... ... 88.275 -2.300 85.975 144000 0.013 0 0.013 ... ... 0
0 ... ... 87.275 -2.300 84.975 145000 0.013 0 0.013 ... ... 0
0 ... ... 86.275 -2.300 83.975 146000 0.013 0 0.013 ... ... 0
0 ... ... 85.275 -2.300 82.975 147000 0.013 0 0.013 ... ... 0
0 ... ... 84.275 -2.300 81.975 148000 0.013 0 0.013 ... ... 0
0 ... ... 83.275 -2.300 80.975 149000 0.013 0 0.013 ... ... 0
0 ... ... 82.275 -2.300 79.975 150000 0.013 0 0.013 ... ... 0
0 ... ... 81.275 -2.300 78.975 151000 0.013 0 0.013 ... ... 0
0 ... ... 80.275 -2.300 77.975 152000 0.013 0 0.013 ... ... 0
0 ... ... 79.275 -2.300 76.975 153000 0.013 0 0.013 ... ... 0
0 ... ... 78.275 -2.300 75.975 154000 0.013 0 0.013 ... ... 0
0 ... ... 77.275 -2.300 74.975 155000 0.013 0 0.013 ... ... 0
0 ... ... 76.275 -2.300 73.975 156000 0.013 0 0.013 ... ... 0
0 ... ... 75.275 -2.300 72.975 157000 0.013 0 0.013 ... ... 0
0 ... ... 74.275 -2.300 71.975 158000 0.013 0 0.013 ... ... 0
0 ... ... 73.275 -2.300 70.975 159000 0.013 0 0.013 ... ... 0
0 ... ... 72.275 -2.300 69.975 160000 0.013 0 0.013 ... ... 0
0 ... ... 71.275 -2.300 68.975 161000 0.013 0 0.013 ... ... 0
0 ... ... 70.275 -2.300 67.975 162000 0.013 0 0.013 ... ... 0
0 ... ... 69.275 -2.300 66.975 163000 0.013 0 0.013 ... ... 0
0 ... ... 68.275 -2.300 65.975 164000 0.013 0 0.013 ... ... 0
0 ... ... 67.275 -2.300 64.975 165000 0.013 0 0.013 ... ... 0
0 ... ... 66.275 -2.300 63.975 166000 0.013 0 0.013 ... ... 0
0 ... ... 65.275 -2.300 62.975 167000 0.013 0 0.013 ... ... 0
0 ... ... 64.275 -2.300 61.975 168000 0.013 0 0.013 ... ... 0
0 ... ... 63.275 -2.300 60.975 169000 0.013 0 0.013 ... ... 0
0 ... ... 62.275 -2.300 59.975 170000 0.013 0 0.013 ... ... 0
0 ... ... 61.275 -2.300 58.975 171000 0.013 0 0.013 ... ... 0
0 ... ... 60.275 -2.300 57.975 172000 0.013 0 0.013 ... ... 0
0 ... ... 59.275 -2.300 56.975 173000 0.013 0 0.013 ... ... 0
0 ... ... 58.275 -2.300 55.975 174000 0.013 0 0.013 ... ... 0
0 ... ... 57.275 -2.300 54.975 175000 0.013 0 0.013 ... ... 0
0 ... ... 56.275 -2.300 53.975 176000 0.013 0 0.013 ... ... 0
0 ... ... 55.275 -2.300 52.975 177000 0.013 0 0.013 ... ... 0
0 ... ... 54.275 -2.300 51.975 178000 0.013 0 0.013 ... ... 5
0 ... ... 53.275 -2.300 50.975 179000 0.013 0 0.013 ... ... 0
0 ... ... 52.275 -2.300 49.975 180000 0.013 0 0.013 0.025 0.025 2
0 ... ... 51.275 -2.300 48.975 181000 0.013 -0.012 0.025 ... ... 0
0 ... ... 50.275 -2.300 47.975 182000 0.013 -0.012 0.025 ... ... 0
0 ... ... 49.275 -2.300 46.975 183000 0.025 0 0.025 ... ... 0
0 ... ... 48.275 -2.300 45.975 184000 0.025 0 0.025 ... ... 0
0 ... ... 47.275 -2.300 44.975 185000 0.025 0 0.025 ... ... 0
0 ... ... 46.275 -2.300 43.975 186000 0.025 0 0.025 ... ... 0
0 ... ... 45.275 -2.300 42.975 187000 0.025 0 0.025 0.050 0.050 4
0 ... ... 44.275 -2.300 41.975 188000 0.025 0 0.025 0.050 0.050 1
0 ... ... 43.275 -2.300 40.975 189000 0.025 0 0.025 ... ... 0
0 ... ... 42.275 -2.300 39.975 190000 0.025 0 0.025 ... ... 8
0 ... ... 41.275 -2.300 38.975 191000 0.025 0 0.025 ... ... 0
0 ... ... 40.275 -2.300 37.975 192000 0.025 0 0.025 ... ... 0
0 ... ... 39.275 -2.300 36.975 193000 0.025 0 0.025 0.050 0.050 8
0 ... ... 38.275 -2.300 35.975 194000 0.025 0 0.025 ... ... 0
0 ... ... 37.275 -2.300 34.975 195000 0.025 -0.025 0.050 ... ... 0
7 37.200 37 36.275 -2.300 33.975 196000 0.050 0 0.050 0.050 0.025 7
0 ... ... 35.275 -2.300 32.975 197000 0.050 0 0.050 ... ... 0
1 32.325 32.325 34.300 -2.300 32 198000 0.050 0 0.050 0.025 0.025 1
0 ... ... 33.300 -2.300 31 199000 0.050 0 0.050 ... ... 0
0 ... ... 32.300 -2.300 30 200000 0.050 0 0.050 0.075 0.050 12
0 ... ... 31.300 -2.300 29 201000 0.050 -0.025 0.075 0.075 0.075 3
34 31.400 28.675 30.300 -2.300 28 202000 0.075 0 0.075 ... ... 3
2 27.975 27.975 29.325 -2.300 27.025 203000 0.075 0 0.075 0.075 0.075 41
2 26.125 26.125 28.325 -2.300 26.025 204000 0.075 0 0.075 0.075 0.075 2
0 ... ... 27.325 -2.300 25.025 205000 0.100 0 0.100 ... ... 8
3 27 27 26.350 -2.300 24.050 206000 0.100 0 0.100 0.075 0.075 12
0 ... ... 25.350 -2.300 23.050 207000 0.125 0 0.125 ... ... 31
0 ... ... 24.375 -2.300 22.075 208000 0.125 0 0.125 ... ... 2
0 ... ... 23.375 -2.275 21.100 209000 0.150 0 0.150 ... ... 0
12 21.425 19.500 22.400 -2.275 20.125 210000 0.175 0.025 0.150 0.175 0.125 20
5 20.050 20.050 21.425 -2.275 19.150 211000 0.200 0.025 0.175 ... ... 4
10 21.300 17.850 20.450 -2.275 18.175 212000 0.225 0.025 0.200 0.200 0.200 820
8 20.125 16.475 19.475 -2.250 17.225 213000 0.275 0.050 0.225 0.150 0.150 7
5 19.575 16.375 18.500 -2.250 16.250 214000 0.300 0.050 0.250 0.300 0.250 53
22 18.125 17 17.550 -2.225 15.325 215000 0.375 0.075 0.300 0.250 0.225 66
3 14.625 14.475 16.600 -2.225 14.375 216000 0.425 0.075 0.350 0.275 0.275 16
2 15.975 12.675 15.650 -2.200 13.450 217000 0.500 0.100 0.400 0.425 0.300 16
10 15.250 15.100 14.725 -2.175 12.550 218000 0.600 0.125 0.475 0.550 0.350 935
7 15.100 12.925 13.800 -2.150 11.650 219000 0.700 0.150 0.550 0.750 0.700 19
27 11.175 10.475 12.875 -2.100 10.775 220000 0.825 0.200 0.625 0.900 0.475 153
1 12.950 12.950 12 -2.075 9.925 221000 0.950 0.225 0.725 1.025 0.850 68
8 11.575 9.400 11.100 -2.025 9.075 222000 1.125 0.275 0.850 1 0.700 126
0 ... ... 10.250 -1.975 8.275 223000 1.325 0.325 1 1.250 0.750 52
1 7.500 7.500 9.425 -1.925 7.500 224000 1.525 0.350 1.175 1.625 0.900 67
7 7.275 6.050 8.625 -1.875 6.750 225000 1.775 0.425 1.350 2.050 1.050 93
4 8.625 5.975 7.825 -1.800 6.025 226000 2.075 0.500 1.575 2.325 1.225 132
4 5.550 5.550 7.075 -1.700 5.375 227000 2.400 0.575 1.825 2.675 1.425 330
48 5.475 4.325 6.375 -1.650 4.725 228000 2.775 0.675 2.100 3.250 2.100 108
99 6.075 3.750 5.700 -1.550 4.150 229000 3.175 0.750 2.425 3.400 2.025 77
598 5.500 3.475 5.050 -1.425 3.625 230000 3.650 0.850 2.800 4.050 2.100 617
157 4.750 2.825 4.475 -1.325 3.150 231000 4.175 0.975 3.200 4.175 2.550 151
894 4.475 2.400 3.925 -1.200 2.725 232000 4.725 1.075 3.650 5.025 3.050 142
33 3.925 2.425 3.425 -1.100 2.325 233000 5.350 1.200 4.150 6.100 3.350 621
107 3.175 1.850 2.975 -0.975 2 234000 6.025 1.325 4.700 5.850 3.875 219
83 2.900 1.625 2.575 -0.875 1.700 235000 6.725 1.425 5.300 6.700 4.325 265
900 2.550 1.500 2.225 -0.775 1.450 236000 7.475 1.550 5.925 7.275 5.050 20
274 2.100 1.150 1.900 -0.675 1.225 237000 8.250 1.625 6.625 8.375 5.800 9
38 1.800 1.050 1.625 -0.575 1.050 238000 9.050 1.700 7.350 9.975 6.500 11
40 1.550 1.025 1.400 -0.500 0.900 239000 9.900 1.775 8.125 10.075 9.750 2
665 1.350 0.750 1.200 -0.450 0.750 240000 10.775 1.875 8.900 10.900 9.025 39
56 1.100 0.700 1.025 -0.375 0.650 241000 11.650 1.925 9.725 ... ... 0
235 0.650 0.450 0.875 -0.325 0.550 242000 12.550 1.975 10.575 ... ... 1
4 ... ... 0.750 -0.275 0.475 243000 13.475 2.025 11.450 ... ... 0
49 ... ... 0.650 -0.250 0.400 244000 14.400 2.050 12.350 ... ... 0
14 0.600 0.600 0.550 -0.200 0.350 245000 15.350 2.100 13.250 ... ... 0
17 0.400 0.275 0.475 -0.175 0.300 246000 16.300 2.125 14.175 ... ... 0
15 0.450 0.450 0.400 -0.150 0.250 247000 17.250 2.150 15.100 ... ... 0
1 0.275 0.275 0.350 -0.125 0.225 248000 18.225 2.175 16.050 ... ... 0
0 ... ... 0.300 -0.100 0.200 249000 19.200 2.200 17 ... ... 0
27 0.275 0.150 0.250 -0.075 0.175 250000 20.175 2.225 17.950 ... ... 0
9 0.175 0.175 0.225 -0.075 0.150 251000 21.150 2.225 18.925 ... ... 0
7 0.200 0.200 0.200 -0.075 0.125 252000 22.125 2.225 19.900 ... ... 0
4 0.175 0.175 0.175 -0.050 0.125 253000 23.100 2.250 20.850 ... ... 0
2 0.150 0.150 0.150 -0.050 0.100 254000 24.100 2.250 21.850 ... ... 0
0 ... ... 0.125 -0.025 0.100 255000 25.075 2.250 22.825 ... ... 0
3 0.100 0.100 0.100 -0.025 0.075 256000 26.075 2.275 23.800 ... ... 0
0 ... ... 0.100 -0.025 0.075 257000 27.050 2.275 24.775 ... ... 0
12 0.050 0.050 0.075 -0.025 0.050 258000 28.050 2.275 25.775 ... ... 0
0 ... ... 0.075 -0.025 0.050 259000 29.050 2.300 26.750 ... ... 0
25 0.050 0.050 0.050 0 0.050 260000 30.050 2.300 27.750 ... ... 0
33 0.050 0.050 0.050 0 0.050 261000 31.025 2.275 28.750 ... ... 0
0 ... ... 0.050 0 0.050 262000 32.025 2.275 29.750 ... ... 0
40 ... ... 0.050 -0.025 0.025 263000 33.025 2.275 30.750 ... ... 0
0 ... ... 0.050 -0.025 0.025 264000 34.025 2.300 31.725 ... ... 0
0 ... ... 0.050 -0.025 0.025 265000 35.025 2.300 32.725 ... ... 0
0 ... ... 0.050 -0.025 0.025 266000 36.025 2.300 33.725 ... ... 0
0 ... ... 0.025 0 0.025 267000 37.025 2.300 34.725 ... ... 0
0 ... ... 0.025 0 0.025 268000 38.025 2.300 35.725 ... ... 0
0 ... ... 0.025 0 0.025 269000 39.025 2.300 36.725 ... ... 0
0 ... ... 0.025 0 0.025 270000 40.025 2.300 37.725 ... ... 0
0 ... ... 0.025 0 0.025 271000 41.025 2.300 38.725 ... ... 0
0 ... ... 0.025 0 0.025 272000 42.025 2.300 39.725 ... ... 0
0 ... ... 0.025 0 0.025 273000 43.025 2.300 40.725 ... ... 0
0 ... ... 0.025 0 0.025 274000 44.025 2.300 41.725 ... ... 0
0 ... ... 0.025 0 0.025 275000 45.025 2.300 42.725 ... ... 0
0 ... ... 0.025 0 0.025 276000 46.025 2.300 43.725 ... ... 0
0 ... ... 0.025 -0.012 0.013 277000 47.025 2.300 44.725 ... ... 0
0 ... ... 0.025 -0.012 0.013 278000 48.025 2.300 45.725 ... ... 0
0 ... ... 0.013 0 0.013 279000 49.025 2.300 46.725 ... ... 0
0 ... ... 0.013 0 0.013 280000 50.025 2.300 47.725 ... ... 0
0 ... ... 0.013 0 0.013 281000 51.025 2.300 48.725 ... ... 0
0 ... ... 0.013 0 0.013 282000 52.025 2.300 49.725 ... ... 0
0 ... ... 0.013 0 0.013 283000 53.025 2.300 50.725 ... ... 0
0 ... ... 0.013 0 0.013 284000 54.025 2.300 51.725 ... ... 0
0 ... ... 0.013 0 0.013 285000 55.025 2.300 52.725 ... ... 0
0 ... ... 0.013 0 0.013 286000 56.025 2.300 53.725 ... ... 0
0 ... ... 0.013 0 0.013 287000 57.025 2.300 54.725 ... ... 0
0 ... ... 0.013 0 0.013 288000 58.025 2.300 55.725 ... ... 0
0 ... ... 0.013 0 0.013 289000 59.025 2.300 56.725 ... ... 0
0 ... ... 0.013 0 0.013 290000 60.025 2.300 57.725 ... ... 0
0 ... ... 0.013 0 0.013 291000 61.025 2.300 58.725 ... ... 0
0 ... ... 0.013 0 0.013 292000 62.025 2.300 59.725 ... ... 0
0 ... ... 0.013 0 0.013 293000 63.025 2.300 60.725 ... ... 0
0 ... ... 0.013 0 0.013 294000 64.025 2.300 61.725 ... ... 0
0 ... ... 0.013 0 0.013 295000 65.025 2.300 62.725 ... ... 0
0 ... ... 0.013 0 0.013 296000 66.025 2.300 63.725 ... ... 0
0 ... ... 0.013 0 0.013 297000 67.025 2.300 64.725 ... ... 0
0 ... ... 0.013 0 0.013 298000 68.025 2.300 65.725 ... ... 0
0 ... ... 0.013 0 0.013 299000 69.025 2.300 66.725 ... ... 0
0 ... ... 0.013 0 0.013 300000 70.025 2.300 67.725 ... ... 0
0 ... ... 0.013 0 0.013 302000 72.025 2.300 69.725 ... ... 0
0 ... ... 0.013 0 0.013 304000 74.025 2.300 71.725 ... ... 0
0 ... ... 0.013 0 0.013 306000 76.025 2.300 73.725 ... ... 0
0 ... ... 0.013 0 0.013 308000 78.025 2.300 75.725 ... ... 0
0 ... ... 0.013 0 0.013 310000 80.025 2.300 77.725 ... ... 0
0 ... ... 0.013 0 0.013 312000 82.025 2.300 79.725 ... ... 0
0 ... ... 0.013 0 0.013 314000 84.025 2.300 81.725 ... ... 0
0 ... ... 0.013 0 0.013 316000 86.025 2.300 83.725 ... ... 0
0 ... ... 0.013 0 0.013 318000 88.025 2.300 85.725 ... ... 0
0 ... ... 0.013 0 0.013 320000 90.025 2.300 87.725 ... ... 0
0 ... ... 0.013 0 0.013 322000 92.025 2.300 89.725 ... ... 0
0 ... ... 0.013 0 0.013 324000 94.025 2.300 91.725 ... ... 0
0 ... ... 0.013 0 0.013 326000 96.025 2.300 93.725 ... ... 0
0 ... ... 0.013 0 0.013 328000 98.025 2.300 95.725 ... ... 0
0 ... ... 0.013 0 0.013 330000 100.025 2.300 97.725 ... ... 0
0 ... ... 0.013 0 0.013 332000 102.025 2.300 99.725 ... ... 0
0 ... ... 0.013 0 0.013 334000 104.025 2.300 101.725 ... ... 0
0 ... ... 0.013 0 0.013 336000 106.025 2.300 103.725 ... ... 0
0 ... ... 0.013 0 0.013 338000 108.025 2.300 105.725 ... ... 0
0 ... ... 0.013 0 0.013 340000 110.025 2.300 107.725 ... ... 0
0 ... ... 0.013 0 0.013 342000 112.025 2.300 109.725 ... ... 0
0 ... ... 0.013 0 0.013 344000 114.025 2.300 111.725 ... ... 0
0 ... ... 0.013 0 0.013 346000 116.025 2.300 113.725 ... ... 0
0 ... ... 0.013 0 0.013 348000 118.025 2.300 115.725 ... ... 0
0 ... ... 0.013 0 0.013 350000 120.025 2.300 117.725 ... ... 0
0 ... ... 0.013 0 0.013 352000 122.025 2.300 119.725 ... ... 0
0 ... ... 0.013 0 0.013 354000 124.025 2.300 121.725 ... ... 0
0 ... ... 0.013 0 0.013 356000 126.025 2.300 123.725 ... ... 0
0 ... ... 0.013 0 0.013 358000 128.025 2.300 125.725 ... ... 0
0 ... ... 0.013 0 0.013 360000 130.025 2.300 127.725 ... ... 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.