DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.925
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 142.825 2.100 144.925 92000 0.013 0 0.013 ... ... 10
0 ... ... 140.825 2.100 142.925 94000 0.013 0 0.013 ... ... 0
0 ... ... 138.825 2.100 140.925 96000 0.013 0 0.013 ... ... 0
0 ... ... 136.825 2.100 138.925 98000 0.013 0 0.013 ... ... 0
0 ... ... 134.825 2.100 136.925 100000 0.013 0 0.013 ... ... 0
0 ... ... 132.825 2.100 134.925 102000 0.013 0 0.013 ... ... 0
0 ... ... 130.825 2.100 132.925 104000 0.013 0 0.013 ... ... 0
0 ... ... 128.825 2.100 130.925 106000 0.013 0 0.013 ... ... 0
0 ... ... 126.825 2.100 128.925 108000 0.013 0 0.013 ... ... 0
0 ... ... 124.825 2.100 126.925 110000 0.013 0 0.013 ... ... 12
0 ... ... 122.825 2.100 124.925 112000 0.013 0 0.013 ... ... 0
0 ... ... 120.825 2.100 122.925 114000 0.013 0 0.013 ... ... 0
0 ... ... 118.825 2.100 120.925 116000 0.013 0 0.013 ... ... 0
0 ... ... 116.825 2.100 118.925 118000 0.013 0 0.013 ... ... 0
0 ... ... 114.825 2.100 116.925 120000 0.013 0 0.013 ... ... 0
0 ... ... 112.825 2.100 114.925 122000 0.013 0 0.013 ... ... 0
0 ... ... 110.825 2.100 112.925 124000 0.013 0 0.013 ... ... 0
0 ... ... 108.825 2.100 110.925 126000 0.013 0 0.013 ... ... 0
0 ... ... 106.825 2.100 108.925 128000 0.013 0 0.013 ... ... 0
0 ... ... 104.825 2.100 106.925 130000 0.013 0 0.013 ... ... 0
0 ... ... 102.825 2.100 104.925 132000 0.013 -0.012 0.025 ... ... 144
0 ... ... 100.825 2.100 102.925 134000 0.025 0 0.025 ... ... 0
0 ... ... 98.825 2.100 100.925 136000 0.025 0 0.025 ... ... 0
0 ... ... 96.825 2.100 98.925 138000 0.025 0 0.025 ... ... 15
0 ... ... 94.825 2.100 96.925 140000 0.025 -0.025 0.050 ... ... 169
0 ... ... 92.825 2.100 94.925 142000 0.050 0 0.050 ... ... 133
0 ... ... 90.825 2.100 92.925 144000 0.050 0 0.050 ... ... 142
0 ... ... 88.825 2.100 90.925 146000 0.050 0 0.050 ... ... 142
0 ... ... 86.825 2.100 88.925 148000 0.050 0 0.050 ... ... 5
0 ... ... 84.825 2.100 86.925 150000 0.050 0 0.050 ... ... 232
0 ... ... 82.825 2.100 84.925 152000 0.050 0 0.050 ... ... 29
0 ... ... 80.825 2.100 82.925 154000 0.050 0 0.050 ... ... 129
0 ... ... 78.825 2.100 80.925 156000 0.050 0 0.050 ... ... 6
0 ... ... 76.825 2.100 78.925 158000 0.050 0 0.050 ... ... 9
0 ... ... 74.825 2.100 76.925 160000 0.050 -0.025 0.075 ... ... 126
0 ... ... 72.825 2.100 74.925 162000 0.050 -0.025 0.075 ... ... 38
0 ... ... 70.825 2.100 72.925 164000 0.050 -0.025 0.075 ... ... 361
0 ... ... 68.825 2.100 70.925 166000 0.075 0 0.075 ... ... 235
0 ... ... 66.825 2.100 68.925 168000 0.075 -0.025 0.100 ... ... 107
0 ... ... 64.825 2.100 66.925 170000 0.075 -0.025 0.100 ... ... 308
0 ... ... 63.825 2.100 65.925 171000 0.075 -0.025 0.100 ... ... 12
0 ... ... 62.825 2.100 64.925 172000 0.075 -0.025 0.100 ... ... 148
0 ... ... 61.825 2.100 63.925 173000 0.100 0 0.100 ... ... 26
0 ... ... 60.825 2.100 62.925 174000 0.100 0 0.100 ... ... 236
0 ... ... 59.825 2.100 61.925 175000 0.100 -0.025 0.125 ... ... 167
0 ... ... 58.825 2.100 60.925 176000 0.100 -0.025 0.125 ... ... 192
0 ... ... 57.825 2.100 59.925 177000 0.100 -0.025 0.125 ... ... 0
2 ... ... 56.825 2.100 58.925 178000 0.100 -0.025 0.125 0.125 0.125 113
0 ... ... 55.825 2.100 57.925 179000 0.100 -0.025 0.125 ... ... 127
2 ... ... 54.850 2.075 56.925 180000 0.125 0 0.125 0.100 0.100 677
0 ... ... 53.850 2.075 55.925 181000 0.125 -0.025 0.150 ... ... 1
0 ... ... 52.850 2.075 54.925 182000 0.125 -0.025 0.150 ... ... 308
0 ... ... 51.850 2.075 53.925 183000 0.125 -0.025 0.150 ... ... 113
0 ... ... 50.850 2.100 52.950 184000 0.150 0 0.150 0.150 0.150 251
0 ... ... 49.850 2.100 51.950 185000 0.150 -0.025 0.175 ... ... 72
2 ... ... 48.875 2.075 50.950 186000 0.150 -0.025 0.175 ... ... 594
0 ... ... 47.875 2.075 49.950 187000 0.175 0 0.175 ... ... 21
6 ... ... 46.875 2.100 48.975 188000 0.175 -0.025 0.200 ... ... 286
0 ... ... 45.900 2.075 47.975 189000 0.175 -0.025 0.200 ... ... 164
318 ... ... 44.900 2.075 46.975 190000 0.200 -0.025 0.225 0.200 0.200 2649
0 ... ... 43.925 2.075 46 191000 0.200 -0.025 0.225 0.225 0.225 139
53 ... ... 42.925 2.075 45 192000 0.225 -0.025 0.250 ... ... 944
0 ... ... 41.950 2.075 44.025 193000 0.225 -0.025 0.250 ... ... 158
24 ... ... 40.950 2.075 43.025 194000 0.250 -0.025 0.275 ... ... 1289
0 ... ... 39.975 2.075 42.050 195000 0.250 -0.050 0.300 ... ... 137
8 ... ... 39 2.050 41.050 196000 0.275 -0.025 0.300 0.275 0.275 823
0 ... ... 38.025 2.050 40.075 197000 0.300 -0.025 0.325 ... ... 342
3 ... ... 37.025 2.075 39.100 198000 0.300 -0.050 0.350 ... ... 760
0 ... ... 36.050 2.075 38.125 199000 0.325 -0.050 0.375 ... ... 129
119 32.975 32.975 35.075 2.050 37.125 200000 0.350 -0.050 0.400 0.450 0.450 2875
0 ... ... 34.100 2.050 36.150 201000 0.375 -0.050 0.425 ... ... 268
90 ... ... 33.150 2.025 35.175 202000 0.400 -0.050 0.450 ... ... 568
0 ... ... 32.175 2.025 34.200 203000 0.425 -0.050 0.475 0.575 0.575 142
63 33.400 33.400 31.200 2.025 33.225 204000 0.450 -0.050 0.500 0.500 0.500 767
0 ... ... 30.250 2 32.250 205000 0.475 -0.075 0.550 ... ... 421
143 31.575 31.475 29.275 2.025 31.300 206000 0.500 -0.075 0.575 ... ... 1119
0 ... ... 28.325 2 30.325 207000 0.525 -0.100 0.625 0.550 0.550 85
295 ... ... 27.375 2 29.375 208000 0.575 -0.100 0.675 0.825 0.725 1065
0 28.200 28.200 26.425 1.975 28.400 209000 0.600 -0.125 0.725 ... ... 49
503 ... ... 25.475 1.975 27.450 210000 0.650 -0.125 0.775 0.950 0.900 4268
0 ... ... 24.550 1.950 26.500 211000 0.700 -0.125 0.825 1.025 0.975 68
169 ... ... 23.600 1.950 25.550 212000 0.750 -0.150 0.900 1.050 0.875 1332
2 ... ... 22.675 1.950 24.625 213000 0.800 -0.175 0.975 ... ... 249
443 ... ... 21.775 1.900 23.675 214000 0.875 -0.175 1.050 1.125 1.025 5788
0 ... ... 20.875 1.875 22.750 215000 0.925 -0.225 1.150 0.950 0.950 417
404 19.975 19.975 19.975 1.875 21.850 216000 1.025 -0.225 1.250 1.150 0.975 2322
0 ... ... 19.075 1.850 20.925 217000 1.100 -0.250 1.350 ... ... 156
383 ... ... 18.225 1.800 20.025 218000 1.200 -0.275 1.475 1.750 1.150 4389
0 ... ... 17.350 1.775 19.125 219000 1.300 -0.300 1.600 1.975 1.250 281
1415 16.500 16.050 16.500 1.750 18.250 220000 1.425 -0.325 1.750 2.100 1.450 3442
2 ... ... 15.675 1.700 17.375 221000 1.550 -0.375 1.925 2.350 1.975 272
381 16.700 16.700 14.850 1.675 16.525 222000 1.675 -0.425 2.100 2.550 1.775 1810
8 ... ... 14.050 1.625 15.675 223000 1.825 -0.450 2.275 2.700 2 633
469 ... ... 13.250 1.600 14.850 224000 2 -0.500 2.500 3.100 1.925 5466
0 ... ... 12.475 1.575 14.050 225000 2.200 -0.500 2.700 3 2.150 2804
418 13.525 13.525 11.725 1.525 13.250 226000 2.400 -0.550 2.950 3.700 2.325 1997
24 ... ... 11 1.475 12.475 227000 2.625 -0.600 3.225 2.750 2.700 356
746 ... ... 10.275 1.450 11.725 228000 2.850 -0.650 3.500 3.850 2.775 3205
29 10.875 8.500 9.600 1.400 11 229000 3.125 -0.675 3.800 3.250 3.250 100
1781 10.500 8.050 8.925 1.350 10.275 230000 3.400 -0.725 4.125 4.325 3.375 5484
56 7.575 7.575 8.275 1.300 9.575 231000 3.700 -0.775 4.475 ... ... 575
726 9.350 9.350 7.650 1.250 8.900 232000 4 -0.850 4.850 ... ... 1562
75 8.375 8.300 7.075 1.175 8.250 233000 4.350 -0.900 5.250 6.200 5.400 458
1300 7.975 6.350 6.500 1.125 7.625 234000 4.700 -0.975 5.675 6.350 4.500 2656
126 7.925 5.350 5.950 1.050 7 235000 5.100 -1.025 6.125 5.525 4.925 838
1056 6.725 4.700 5.425 1 6.425 236000 5.500 -1.100 6.600 ... ... 1584
125 5.950 5.375 4.950 0.900 5.850 237000 5.925 -1.175 7.100 5.975 5.850 300
1807 5.775 3.800 4.475 0.850 5.325 238000 6.375 -1.250 7.625 8.875 6.250 1396
102 5.175 4.975 4.050 0.775 4.825 239000 6.875 -1.325 8.200 ... ... 25
6425 5.175 3.100 3.625 0.725 4.350 240000 7.400 -1.375 8.775 ... ... 2150
366 4.425 2.750 3.250 0.650 3.900 241000 7.950 -1.450 9.400 ... ... 1
905 4 2.400 2.900 0.600 3.500 242000 8.550 -1.500 10.050 ... ... 1500
804 3.750 2.125 2.575 0.550 3.125 243000 9.175 -1.550 10.725 ... ... 1
1689 3.300 2 2.275 0.500 2.775 244000 9.825 -1.575 11.400 ... ... 862
1221 3 1.950 2.025 0.450 2.475 245000 10.500 -1.650 12.150 10.400 10.400 12
1783 2.350 1.625 1.775 0.425 2.200 246000 11.225 -1.675 12.900 ... ... 503
106 2 2 1.575 0.350 1.925 247000 11.950 -1.725 13.675 ... ... 0
1274 2.125 1.250 1.375 0.325 1.700 248000 12.725 -1.775 14.500 15.750 15.750 473
112 1.850 1.625 1.225 0.275 1.500 249000 13.525 -1.800 15.325 ... ... 0
4604 1.625 1 1.100 0.225 1.325 250000 14.325 -1.850 16.175 ... ... 392
55 1.500 1.500 0.975 0.200 1.175 251000 15.175 -1.900 17.075 ... ... 0
932 1.250 1.125 0.875 0.150 1.025 252000 16.025 -1.925 17.950 ... ... 8
175 ... ... 0.775 0.125 0.900 253000 16.900 -1.975 18.875 ... ... 0
1457 1.025 1 0.700 0.100 0.800 254000 17.800 -1.975 19.775 ... ... 151
383 0.925 0.900 0.625 0.075 0.700 255000 18.700 -2 20.700 ... ... 2
627 ... ... 0.550 0.075 0.625 256000 19.625 -2.025 21.650 ... ... 41
15 ... ... 0.500 0.050 0.550 257000 20.550 -2.025 22.575 ... ... 1
1331 0.650 0.550 0.450 0.050 0.500 258000 21.475 -2.050 23.525 ... ... 53
18 ... ... 0.400 0.050 0.450 259000 22.425 -2.050 24.475 22.375 22.375 0
1353 0.375 0.350 0.375 0.025 0.400 260000 23.375 -2.050 25.425 ... ... 0
5 ... ... 0.325 0.050 0.375 261000 24.350 -2.050 26.400 ... ... 0
786 ... ... 0.300 0.025 0.325 262000 25.300 -2.075 27.375 ... ... 13
23 ... ... 0.275 0.025 0.300 263000 26.275 -2.075 28.350 ... ... 0
558 0.325 0.225 0.250 0.025 0.275 264000 27.250 -2.075 29.325 ... ... 2
4 ... ... 0.225 0.025 0.250 265000 28.225 -2.075 30.300 ... ... 0
489 ... ... 0.225 0 0.225 266000 29.200 -2.075 31.275 ... ... 1
32 ... ... 0.200 0.025 0.225 267000 30.175 -2.100 32.275 ... ... 0
194 0.225 0.225 0.200 0 0.200 268000 31.175 -2.075 33.250 ... ... 2
39 ... ... 0.175 0 0.175 269000 32.150 -2.100 34.250 ... ... 0
728 ... ... 0.175 0 0.175 270000 33.150 -2.075 35.225 ... ... 0
34 ... ... 0.150 0 0.150 271000 34.125 -2.100 36.225 ... ... 0
351 ... ... 0.150 0 0.150 272000 35.125 -2.100 37.225 ... ... 6
9 ... ... 0.150 0 0.150 273000 36.125 -2.075 38.200 ... ... 0
220 ... ... 0.125 0 0.125 274000 37.100 -2.100 39.200 ... ... 1
0 ... ... 0.125 0 0.125 275000 38.100 -2.100 40.200 ... ... 0
246 ... ... 0.125 0 0.125 276000 39.100 -2.100 41.200 ... ... 1
14 ... ... 0.100 0.025 0.125 277000 40.100 -2.075 42.175 ... ... 0
125 ... ... 0.100 0 0.100 278000 41.100 -2.075 43.175 ... ... 0
0 ... ... 0.100 0 0.100 279000 42.075 -2.100 44.175 ... ... 0
286 ... ... 0.100 0 0.100 280000 43.075 -2.100 45.175 ... ... 41
9 ... ... 0.075 0.025 0.100 281000 44.075 -2.100 46.175 ... ... 0
202 ... ... 0.075 0.025 0.100 282000 45.075 -2.100 47.175 ... ... 0
0 ... ... 0.075 0 0.075 283000 46.075 -2.100 48.175 ... ... 0
141 ... ... 0.075 0 0.075 284000 47.075 -2.100 49.175 ... ... 0
0 ... ... 0.050 0.025 0.075 285000 48.075 -2.100 50.175 ... ... 0
186 ... ... 0.050 0.025 0.075 286000 49.075 -2.100 51.175 ... ... 0
8 ... ... 0.050 0.025 0.075 287000 50.075 -2.100 52.175 ... ... 0
176 ... ... 0.050 0.025 0.075 288000 51.075 -2.100 53.175 ... ... 0
0 ... ... 0.050 0.025 0.075 289000 52.075 -2.100 54.175 ... ... 0
95 ... ... 0.050 0.025 0.075 290000 53.075 -2.100 55.175 ... ... 0
0 ... ... 0.050 0.025 0.075 291000 54.075 -2.100 56.175 ... ... 0
42 ... ... 0.050 0 0.050 292000 55.075 -2.100 57.175 ... ... 0
0 ... ... 0.050 0 0.050 293000 56.075 -2.100 58.175 ... ... 0
91 ... ... 0.050 0 0.050 294000 57.075 -2.100 59.175 ... ... 0
0 ... ... 0.050 0 0.050 295000 58.075 -2.100 60.175 ... ... 0
170 ... ... 0.050 0 0.050 296000 59.075 -2.100 61.175 ... ... 0
0 ... ... 0.050 0 0.050 297000 60.075 -2.100 62.175 ... ... 0
90 ... ... 0.050 0 0.050 298000 61.075 -2.100 63.175 ... ... 0
373 0.050 0.050 0.050 0 0.050 300000 63.075 -2.100 65.175 ... ... 0
15 ... ... 0.050 0 0.050 302000 65.075 -2.100 67.175 ... ... 0
108 ... ... 0.050 0 0.050 304000 67.075 -2.100 69.175 ... ... 0
52 ... ... 0.050 0 0.050 306000 69.075 -2.100 71.175 ... ... 0
27 ... ... 0.050 0 0.050 308000 71.075 -2.100 73.175 ... ... 0
99 ... ... 0.050 0 0.050 310000 73.075 -2.100 75.175 ... ... 0
157 ... ... 0.050 0 0.050 312000 75.075 -2.100 77.175 ... ... 0
3 ... ... 0.050 0 0.050 314000 77.075 -2.100 79.175 ... ... 0
97 ... ... 0.050 0 0.050 316000 79.075 -2.100 81.175 ... ... 0
116 ... ... 0.050 0 0.050 318000 81.075 -2.100 83.175 ... ... 0
11 ... ... 0.050 0 0.050 320000 83.075 -2.100 85.175 ... ... 0
169 ... ... 0.050 0 0.050 322000 85.075 -2.100 87.175 ... ... 0
63 ... ... 0.025 0.025 0.050 324000 87.075 -2.100 89.175 ... ... 0
0 ... ... 0.025 0.025 0.050 326000 89.075 -2.100 91.175 ... ... 0
17 ... ... 0.025 0 0.025 328000 91.075 -2.100 93.175 ... ... 0
0 ... ... 0.025 0 0.025 330000 93.075 -2.100 95.175 ... ... 0
1 ... ... 0.025 0 0.025 332000 95.075 -2.100 97.175 ... ... 0
0 ... ... 0.025 0 0.025 334000 97.075 -2.100 99.175 ... ... 0
0 ... ... 0.025 0 0.025 336000 99.075 -2.100 101.175 ... ... 0
85 ... ... 0.025 0 0.025 338000 101.075 -2.100 103.175 ... ... 0
23 ... ... 0.025 0 0.025 340000 103.075 -2.100 105.175 ... ... 0
30 ... ... 0.025 0 0.025 342000 105.075 -2.100 107.175 ... ... 0
85 ... ... 0.025 0 0.025 344000 107.075 -2.100 109.175 ... ... 0
0 ... ... 0.025 0 0.025 346000 109.075 -2.100 111.175 ... ... 0
0 ... ... 0.025 0 0.025 348000 111.075 -2.100 113.175 ... ... 0
0 ... ... 0.025 0 0.025 350000 113.075 -2.100 115.175 ... ... 0
0 ... ... 0.013 0 0.013 352000 115.075 -2.100 117.175 ... ... 0
0 ... ... 0.013 0 0.013 354000 117.075 -2.100 119.175 ... ... 0
0 ... ... 0.013 0 0.013 356000 119.075 -2.100 121.175 ... ... 0
0 ... ... 0.013 0 0.013 358000 121.075 -2.100 123.175 ... ... 0
0 ... ... 0.013 0 0.013 360000 123.075 -2.100 125.175 ... ... 0
0 ... ... 0.013 0 0.013 362000 125.075 -2.100 127.175 ... ... 0
0 ... ... 0.013 0 0.013 364000 127.075 -2.100 129.175 ... ... 0
0 ... ... 0.013 0 0.013 366000 129.075 -2.100 131.175 ... ... 0
0 ... ... 0.013 0 0.013 368000 131.075 -2.100 133.175 ... ... 0
0 ... ... 0.013 0 0.013 370000 133.075 -2.100 135.175 ... ... 0
0 ... ... 0.013 0 0.013 372000 135.075 -2.100 137.175 ... ... 0
0 ... ... 0.013 0 0.013 374000 137.075 -2.100 139.175 ... ... 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.