DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.450
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 ... ... 148.600 -1.150 147.450 86000 0.013 0 0.013 ... ... 0
0 ... ... 146.600 -1.150 145.450 88000 0.013 0 0.013 ... ... 0
0 ... ... 144.600 -1.150 143.450 90000 0.013 0 0.013 ... ... 0
0 ... ... 142.600 -1.150 141.450 92000 0.013 0 0.013 ... ... 0
0 ... ... 140.600 -1.150 139.450 94000 0.013 0 0.013 ... ... 0
0 ... ... 138.600 -1.150 137.450 96000 0.013 0 0.013 ... ... 0
0 ... ... 136.600 -1.150 135.450 98000 0.013 0 0.013 ... ... 0
0 ... ... 134.600 -1.150 133.450 100000 0.013 0 0.013 ... ... 0
0 ... ... 132.600 -1.150 131.450 102000 0.013 0 0.013 ... ... 0
0 ... ... 130.600 -1.150 129.450 104000 0.013 0 0.013 ... ... 0
0 ... ... 128.600 -1.150 127.450 106000 0.013 0 0.013 ... ... 0
0 ... ... 126.600 -1.150 125.450 108000 0.013 0 0.013 ... ... 0
0 ... ... 124.600 -1.150 123.450 110000 0.013 0 0.013 ... ... 0
0 ... ... 122.600 -1.150 121.450 112000 0.013 0 0.013 ... ... 0
0 ... ... 120.600 -1.150 119.450 114000 0.013 0 0.013 ... ... 0
0 ... ... 118.600 -1.150 117.450 116000 0.013 0 0.013 ... ... 0
0 ... ... 116.600 -1.150 115.450 118000 0.013 0 0.013 ... ... 0
0 ... ... 114.600 -1.150 113.450 120000 0.013 0 0.013 ... ... 0
0 ... ... 112.600 -1.150 111.450 122000 0.013 0 0.013 ... ... 0
0 ... ... 110.600 -1.150 109.450 124000 0.013 0 0.013 ... ... 0
0 ... ... 108.600 -1.150 107.450 126000 0.013 0 0.013 ... ... 0
0 ... ... 106.600 -1.150 105.450 128000 0.013 0 0.013 ... ... 0
0 ... ... 104.600 -1.150 103.450 130000 0.013 0 0.013 ... ... 0
0 ... ... 102.600 -1.150 101.450 132000 0.013 0 0.013 ... ... 0
0 ... ... 100.600 -1.150 99.450 134000 0.013 0 0.013 ... ... 0
0 ... ... 98.600 -1.150 97.450 136000 0.013 0 0.013 ... ... 0
0 ... ... 96.600 -1.150 95.450 138000 0.013 0 0.013 ... ... 0
0 ... ... 94.600 -1.150 93.450 140000 0.013 0 0.013 ... ... 0
0 ... ... 92.600 -1.150 91.450 142000 0.013 0 0.013 ... ... 0
0 ... ... 91.600 -1.150 90.450 143000 0.013 0 0.013 ... ... 0
0 ... ... 90.600 -1.150 89.450 144000 0.013 0 0.013 ... ... 0
0 ... ... 89.600 -1.150 88.450 145000 0.013 0 0.013 ... ... 0
0 ... ... 88.600 -1.150 87.450 146000 0.013 0 0.013 ... ... 0
0 ... ... 87.600 -1.150 86.450 147000 0.013 0 0.013 ... ... 0
0 ... ... 86.600 -1.150 85.450 148000 0.013 0 0.013 ... ... 0
0 ... ... 85.600 -1.150 84.450 149000 0.013 0 0.013 ... ... 0
0 ... ... 84.600 -1.150 83.450 150000 0.013 0 0.013 ... ... 0
0 ... ... 83.600 -1.150 82.450 151000 0.013 0 0.013 ... ... 0
0 ... ... 82.600 -1.150 81.450 152000 0.013 0 0.013 ... ... 0
0 ... ... 81.600 -1.150 80.450 153000 0.013 0 0.013 ... ... 0
0 ... ... 80.600 -1.150 79.450 154000 0.013 0 0.013 ... ... 0
0 ... ... 79.600 -1.150 78.450 155000 0.013 0 0.013 ... ... 0
0 ... ... 78.600 -1.150 77.450 156000 0.013 0 0.013 ... ... 0
0 ... ... 77.600 -1.150 76.450 157000 0.013 0 0.013 ... ... 0
0 ... ... 76.600 -1.150 75.450 158000 0.013 0 0.013 ... ... 0
0 ... ... 75.600 -1.150 74.450 159000 0.013 0 0.013 ... ... 0
0 ... ... 74.600 -1.150 73.450 160000 0.013 0 0.013 ... ... 0
0 ... ... 73.600 -1.150 72.450 161000 0.013 0 0.013 ... ... 0
0 ... ... 72.600 -1.150 71.450 162000 0.013 0 0.013 ... ... 0
0 ... ... 71.600 -1.150 70.450 163000 0.013 0 0.013 ... ... 0
0 ... ... 70.600 -1.150 69.450 164000 0.013 0 0.013 ... ... 0
0 ... ... 69.600 -1.150 68.450 165000 0.013 0 0.013 ... ... 0
0 ... ... 68.600 -1.150 67.450 166000 0.013 0 0.013 ... ... 0
0 ... ... 67.600 -1.150 66.450 167000 0.013 0 0.013 ... ... 0
0 ... ... 66.600 -1.150 65.450 168000 0.013 0 0.013 ... ... 0
0 ... ... 65.600 -1.150 64.450 169000 0.013 0 0.013 ... ... 0
0 ... ... 64.600 -1.150 63.450 170000 0.013 0 0.013 ... ... 4
0 ... ... 63.600 -1.150 62.450 171000 0.013 0 0.013 ... ... 0
0 ... ... 62.600 -1.150 61.450 172000 0.013 0 0.013 ... ... 0
0 ... ... 61.600 -1.150 60.450 173000 0.013 0 0.013 ... ... 0
0 ... ... 60.600 -1.150 59.450 174000 0.013 0 0.013 ... ... 0
0 ... ... 59.600 -1.150 58.450 175000 0.013 0 0.013 ... ... 0
0 ... ... 58.600 -1.150 57.450 176000 0.013 0 0.013 ... ... 0
0 ... ... 57.600 -1.150 56.450 177000 0.013 0 0.013 ... ... 0
0 ... ... 56.600 -1.150 55.450 178000 0.013 0 0.013 ... ... 0
0 ... ... 55.600 -1.150 54.450 179000 0.013 0 0.013 ... ... 0
0 ... ... 54.600 -1.150 53.450 180000 0.013 0 0.013 ... ... 9
0 ... ... 53.600 -1.150 52.450 181000 0.013 0 0.013 ... ... 0
0 ... ... 52.600 -1.150 51.450 182000 0.013 0 0.013 ... ... 1
0 ... ... 51.600 -1.150 50.450 183000 0.013 0 0.013 ... ... 0
0 ... ... 50.600 -1.150 49.450 184000 0.013 0 0.013 ... ... 0
0 ... ... 49.600 -1.150 48.450 185000 0.013 0 0.013 ... ... 0
0 ... ... 48.600 -1.150 47.450 186000 0.013 0 0.013 ... ... 0
0 ... ... 47.600 -1.150 46.450 187000 0.013 0 0.013 ... ... 0
0 ... ... 46.600 -1.150 45.450 188000 0.013 0 0.013 ... ... 0
0 ... ... 45.600 -1.150 44.450 189000 0.013 0 0.013 ... ... 0
0 ... ... 44.600 -1.150 43.450 190000 0.013 0 0.013 ... ... 1
0 ... ... 43.600 -1.150 42.450 191000 0.013 0 0.013 ... ... 0
5 41.625 41.625 42.600 -1.150 41.450 192000 0.013 -0.012 0.025 ... ... 0
0 ... ... 41.600 -1.150 40.450 193000 0.013 -0.012 0.025 ... ... 0
2 39.700 39.700 40.600 -1.150 39.450 194000 0.013 -0.012 0.025 ... ... 0
0 ... ... 39.600 -1.150 38.450 195000 0.013 -0.012 0.025 ... ... 0
0 ... ... 38.600 -1.150 37.450 196000 0.025 0 0.025 0.050 0.050 3
0 ... ... 37.600 -1.150 36.450 197000 0.025 0 0.025 ... ... 0
10 35.850 35.850 36.600 -1.150 35.450 198000 0.025 0 0.025 0.013 0.013 5
1 34.475 34.475 35.600 -1.150 34.450 199000 0.025 0 0.025 ... ... 0
5 33.450 33.450 34.600 -1.150 33.450 200000 0.025 0 0.025 0.025 0.025 17
0 ... ... 33.600 -1.150 32.450 201000 0.025 0 0.025 ... ... 0
2 32.600 32.600 32.600 -1.150 31.450 202000 0.025 0 0.025 0.025 0.025 1
0 ... ... 31.600 -1.150 30.450 203000 0.025 0 0.025 ... ... 0
5 29.600 28.800 30.625 -1.175 29.450 204000 0.025 -0.025 0.050 0.025 0.025 6
2 28.950 28.950 29.625 -1.175 28.450 205000 0.025 -0.025 0.050 ... ... 0
4 28.325 26.900 28.625 -1.150 27.475 206000 0.050 0 0.050 0.025 0.025 1
0 ... ... 27.625 -1.150 26.475 207000 0.050 0 0.050 ... ... 1
0 ... ... 26.625 -1.150 25.475 208000 0.050 0 0.050 ... ... 5
1 24.175 24.175 25.650 -1.175 24.475 209000 0.050 -0.025 0.075 ... ... 30
2 ... ... 24.650 -1.150 23.500 210000 0.075 0 0.075 ... ... 2
0 ... ... 23.650 -1.150 22.500 211000 0.075 0 0.075 ... ... 0
0 ... ... 22.650 -1.150 21.500 212000 0.075 -0.025 0.100 0.075 0.075 31
0 ... ... 21.675 -1.150 20.525 213000 0.100 0 0.100 ... ... 0
3 ... ... 20.675 -1.150 19.525 214000 0.100 -0.025 0.125 0.100 0.075 3
2 18.525 18.525 19.700 -1.150 18.550 215000 0.100 -0.025 0.125 0.100 0.100 7
4 ... ... 18.725 -1.175 17.550 216000 0.125 -0.025 0.150 ... ... 5
3 16.550 16.375 17.750 -1.175 16.575 217000 0.150 -0.025 0.175 ... ... 1
48 16.700 15.775 16.775 -1.175 15.600 218000 0.175 -0.025 0.200 0.175 0.175 1
0 ... ... 15.825 -1.200 14.625 219000 0.200 -0.050 0.250 0.250 0.250 3
33 13.700 13.400 14.875 -1.200 13.675 220000 0.250 -0.025 0.275 0.350 0.250 63
1 12.825 12.825 13.925 -1.175 12.750 221000 0.300 -0.050 0.350 0.375 0.325 12
6 11.800 11.800 12.975 -1.150 11.825 222000 0.375 -0.025 0.400 ... ... 6
3 11.475 11.100 12.075 -1.175 10.900 223000 0.475 0 0.475 0.550 0.475 42
11 11 9.900 11.150 -1.150 10 224000 0.575 0 0.575 0.650 0.600 120
2 8.525 8.525 10.275 -1.150 9.125 225000 0.700 0 0.700 0.800 0.700 27
0 ... ... 9.425 -1.150 8.275 226000 0.825 0 0.825 0.825 0.825 41
9 7.675 7.675 8.575 -1.150 7.425 227000 1 0 1 1.100 1 17
5 6.375 6.375 7.775 -1.125 6.650 228000 1.200 0.025 1.175 1.325 1.175 53
21 6.200 5.600 7 -1.100 5.900 229000 1.450 0.050 1.400 1.650 1.350 310
11 5.150 4.825 6.250 -1.050 5.200 230000 1.750 0.100 1.650 2 1.550 141
26 5.025 4.550 5.550 -1.025 4.525 231000 2.075 0.125 1.950 2.250 2.050 44
50 4.350 3.925 4.900 -0.975 3.925 232000 2.475 0.175 2.300 2.725 2.500 136
219 3.750 2.950 4.275 -0.900 3.375 233000 2.925 0.250 2.675 3.175 2.850 11
40 3.125 2.525 3.725 -0.850 2.875 234000 3.425 0.300 3.125 3.650 3.225 415
241 2.800 2.150 3.225 -0.800 2.425 235000 3.975 0.375 3.600 4.225 4.050 29
159 2.100 1.850 2.750 -0.700 2.050 236000 4.575 0.425 4.150 4.900 4.300 4
69 2.275 1.400 2.350 -0.650 1.700 237000 5.250 0.500 4.750 5.575 5.100 23
25 1.825 1.175 2 -0.575 1.425 238000 5.975 0.575 5.400 6.400 5.900 56
10 1.550 1.550 1.700 -0.525 1.175 239000 6.725 0.650 6.075 7.400 6.375 100
63 1.300 0.900 1.425 -0.450 0.975 240000 7.525 0.700 6.825 ... ... 2
72 1.025 0.825 1.200 -0.400 0.800 241000 8.325 0.725 7.600 ... ... 0
48 0.950 0.575 1.025 -0.375 0.650 242000 9.175 0.775 8.400 ... ... 0
9 0.600 0.500 0.850 -0.325 0.525 243000 10.050 0.825 9.225 ... ... 0
8 0.650 0.525 0.700 -0.275 0.425 244000 10.975 0.875 10.100 ... ... 0
33 0.425 0.300 0.600 -0.250 0.350 245000 11.900 0.925 10.975 ... ... 0
2 0.350 0.300 0.500 -0.200 0.300 246000 12.825 0.950 11.875 ... ... 0
0 ... ... 0.425 -0.175 0.250 247000 13.775 0.975 12.800 ... ... 0
10 0.200 0.175 0.350 -0.150 0.200 248000 14.750 1.025 13.725 ... ... 0
5 0.150 0.150 0.300 -0.125 0.175 249000 15.700 1.025 14.675 ... ... 0
39 0.175 0.150 0.250 -0.100 0.150 250000 16.675 1.050 15.625 ... ... 0
25 0.150 0.125 0.225 -0.100 0.125 251000 17.650 1.050 16.600 ... ... 0
20 0.125 0.125 0.175 -0.050 0.125 252000 18.650 1.100 17.550 ... ... 0
0 ... ... 0.175 -0.075 0.100 253000 19.625 1.075 18.550 ... ... 0
1 ... ... 0.150 -0.050 0.100 254000 20.625 1.100 19.525 ... ... 0
6 ... ... 0.125 -0.050 0.075 255000 21.600 1.100 20.500 ... ... 0
6 ... ... 0.125 -0.050 0.075 256000 22.600 1.125 21.475 ... ... 0
0 ... ... 0.100 -0.025 0.075 257000 23.600 1.125 22.475 ... ... 0
0 ... ... 0.100 -0.050 0.050 258000 24.575 1.125 23.450 ... ... 0
0 ... ... 0.075 -0.025 0.050 259000 25.575 1.125 24.450 ... ... 0
0 ... ... 0.075 -0.025 0.050 260000 26.575 1.125 25.450 ... ... 0
1 ... ... 0.050 0 0.050 261000 27.575 1.150 26.425 ... ... 0
0 ... ... 0.050 -0.025 0.025 262000 28.575 1.150 27.425 ... ... 0
0 ... ... 0.050 -0.025 0.025 263000 29.550 1.125 28.425 ... ... 0
0 ... ... 0.050 -0.025 0.025 264000 30.550 1.150 29.400 ... ... 0
8 0.025 0.025 0.025 0 0.025 265000 31.550 1.150 30.400 ... ... 0
0 ... ... 0.025 0 0.025 266000 32.550 1.150 31.400 ... ... 0
0 ... ... 0.025 0 0.025 267000 33.550 1.150 32.400 ... ... 0
0 ... ... 0.025 0 0.025 268000 34.550 1.150 33.400 ... ... 0
0 ... ... 0.025 0 0.025 269000 35.550 1.150 34.400 ... ... 0
0 ... ... 0.025 0 0.025 270000 36.550 1.150 35.400 ... ... 0
0 ... ... 0.025 0 0.025 271000 37.550 1.150 36.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 272000 38.550 1.150 37.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 273000 39.550 1.150 38.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 274000 40.550 1.150 39.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 275000 41.550 1.150 40.400 ... ... 0
0 ... ... 0.013 0 0.013 276000 42.550 1.150 41.400 ... ... 0
0 ... ... 0.013 0 0.013 277000 43.550 1.150 42.400 ... ... 0
0 ... ... 0.013 0 0.013 278000 44.550 1.150 43.400 ... ... 0
0 ... ... 0.013 0 0.013 279000 45.550 1.150 44.400 ... ... 0
0 ... ... 0.013 0 0.013 280000 46.550 1.150 45.400 ... ... 0
0 ... ... 0.013 0 0.013 281000 47.550 1.150 46.400 ... ... 0
0 ... ... 0.013 0 0.013 282000 48.550 1.150 47.400 ... ... 0
0 ... ... 0.013 0 0.013 283000 49.550 1.150 48.400 ... ... 0
0 ... ... 0.013 0 0.013 284000 50.550 1.150 49.400 ... ... 0
0 ... ... 0.013 0 0.013 285000 51.550 1.150 50.400 ... ... 0
0 ... ... 0.013 0 0.013 286000 52.550 1.150 51.400 ... ... 0
0 ... ... 0.013 0 0.013 287000 53.550 1.150 52.400 ... ... 0
0 ... ... 0.013 0 0.013 288000 54.550 1.150 53.400 ... ... 0
0 ... ... 0.013 0 0.013 289000 55.550 1.150 54.400 ... ... 0
0 ... ... 0.013 0 0.013 290000 56.550 1.150 55.400 ... ... 0
0 ... ... 0.013 0 0.013 291000 57.550 1.150 56.400 ... ... 0
0 ... ... 0.013 0 0.013 292000 58.550 1.150 57.400 ... ... 0
0 ... ... 0.013 0 0.013 293000 59.550 1.150 58.400 ... ... 0
0 ... ... 0.013 0 0.013 294000 60.550 1.150 59.400 ... ... 0
0 ... ... 0.013 0 0.013 295000 61.550 1.150 60.400 ... ... 0
0 ... ... 0.013 0 0.013 296000 62.550 1.150 61.400 ... ... 0
0 ... ... 0.013 0 0.013 297000 63.550 1.150 62.400 ... ... 0
0 ... ... 0.013 0 0.013 298000 64.550 1.150 63.400 ... ... 0
0 ... ... 0.013 0 0.013 299000 65.550 1.150 64.400 ... ... 0
0 ... ... 0.013 0 0.013 300000 66.550 1.150 65.400 ... ... 0
0 ... ... 0.013 0 0.013 302000 68.550 1.150 67.400 ... ... 0
0 ... ... 0.013 0 0.013 304000 70.550 1.150 69.400 ... ... 0
0 ... ... 0.013 0 0.013 306000 72.550 1.150 71.400 ... ... 0
0 ... ... 0.013 0 0.013 308000 74.550 1.150 73.400 ... ... 0
0 ... ... 0.013 0 0.013 310000 76.550 1.150 75.400 ... ... 0
0 ... ... 0.013 0 0.013 312000 78.550 1.150 77.400 ... ... 0
0 ... ... 0.013 0 0.013 314000 80.550 1.150 79.400 ... ... 0
0 ... ... 0.013 0 0.013 316000 82.550 1.150 81.400 ... ... 0
0 ... ... 0.013 0 0.013 318000 84.550 1.150 83.400 ... ... 0
0 ... ... 0.013 0 0.013 320000 86.550 1.150 85.400 ... ... 0
0 ... ... 0.013 0 0.013 322000 88.550 1.150 87.400 ... ... 0
0 ... ... 0.013 0 0.013 324000 90.550 1.150 89.400 ... ... 0
0 ... ... 0.013 0 0.013 326000 92.550 1.150 91.400 ... ... 0
0 ... ... 0.013 0 0.013 328000 94.550 1.150 93.400 ... ... 0
0 ... ... 0.013 0 0.013 330000 96.550 1.150 95.400 ... ... 0
0 ... ... 0.013 0 0.013 332000 98.550 1.150 97.400 ... ... 0
0 ... ... 0.013 0 0.013 334000 100.550 1.150 99.400 ... ... 0
0 ... ... 0.013 0 0.013 336000 102.550 1.150 101.400 ... ... 0
0 ... ... 0.013 0 0.013 338000 104.550 1.150 103.400 ... ... 0
0 ... ... 0.013 0 0.013 340000 106.550 1.150 105.400 ... ... 0
0 ... ... 0.013 0 0.013 342000 108.550 1.150 107.400 ... ... 0
0 ... ... 0.013 0 0.013 344000 110.550 1.150 109.400 ... ... 0
0 ... ... 0.013 0 0.013 346000 112.550 1.150 111.400 ... ... 0
0 ... ... 0.013 0 0.013 348000 114.550 1.150 113.400 ... ... 0
0 ... ... 0.013 0 0.013 350000 116.550 1.150 115.400 ... ... 0
0 ... ... 0.013 0 0.013 352000 118.550 1.150 117.400 ... ... 0
0 ... ... 0.013 0 0.013 354000 120.550 1.150 119.400 ... ... 0
0 ... ... 0.013 0 0.013 356000 122.550 1.150 121.400 ... ... 0
0 ... ... 0.013 0 0.013 358000 124.550 1.150 123.400 ... ... 0
0 ... ... 0.013 0 0.013 360000 126.550 1.150 125.400 ... ... 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.