DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 226.975
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 ... ... 123.150 -0.475 122.675 104000 0.013 0 0.013 ... ... 0
0 ... ... 121.150 -0.475 120.675 106000 0.013 0 0.013 ... ... 0
0 ... ... 119.150 -0.475 118.675 108000 0.013 0 0.013 ... ... 0
0 ... ... 117.150 -0.475 116.675 110000 0.013 0 0.013 ... ... 0
0 ... ... 115.150 -0.475 114.675 112000 0.013 0 0.013 ... ... 0
0 ... ... 113.150 -0.475 112.675 114000 0.013 0 0.013 ... ... 0
0 ... ... 111.150 -0.475 110.675 116000 0.013 0 0.013 ... ... 0
0 ... ... 109.150 -0.475 108.675 118000 0.013 0 0.013 ... ... 0
0 ... ... 107.150 -0.475 106.675 120000 0.013 0 0.013 ... ... 0
0 ... ... 105.150 -0.475 104.675 122000 0.013 0 0.013 ... ... 0
0 ... ... 103.150 -0.475 102.675 124000 0.013 0 0.013 ... ... 0
0 ... ... 101.150 -0.475 100.675 126000 0.013 0 0.013 ... ... 0
0 ... ... 99.150 -0.475 98.675 128000 0.013 0 0.013 ... ... 0
0 ... ... 97.150 -0.475 96.675 130000 0.013 0 0.013 ... ... 0
0 ... ... 95.150 -0.475 94.675 132000 0.013 0 0.013 ... ... 0
0 ... ... 93.150 -0.475 92.675 134000 0.013 0 0.013 ... ... 0
0 ... ... 91.150 -0.475 90.675 136000 0.013 0 0.013 ... ... 0
0 ... ... 89.150 -0.475 88.675 138000 0.013 0 0.013 ... ... 0
0 ... ... 87.150 -0.475 86.675 140000 0.013 0 0.013 ... ... 0
0 ... ... 85.150 -0.475 84.675 142000 0.013 0 0.013 ... ... 0
0 ... ... 83.150 -0.475 82.675 144000 0.013 0 0.013 ... ... 0
0 ... ... 81.150 -0.475 80.675 146000 0.013 0 0.013 ... ... 0
0 ... ... 79.150 -0.475 78.675 148000 0.013 0 0.013 ... ... 0
0 ... ... 77.150 -0.475 76.675 150000 0.013 0 0.013 ... ... 0
0 ... ... 75.150 -0.475 74.675 152000 0.013 0 0.013 ... ... 0
0 ... ... 73.150 -0.475 72.675 154000 0.013 0 0.013 ... ... 6
0 ... ... 71.150 -0.475 70.675 156000 0.013 0 0.013 ... ... 0
0 ... ... 70.150 -0.475 69.675 157000 0.013 0 0.013 ... ... 0
0 ... ... 69.150 -0.475 68.675 158000 0.013 -0.012 0.025 ... ... 0
0 ... ... 68.150 -0.475 67.675 159000 0.025 0 0.025 ... ... 0
0 ... ... 67.150 -0.475 66.675 160000 0.025 0 0.025 ... ... 2
0 ... ... 66.150 -0.475 65.675 161000 0.025 0 0.025 ... ... 0
0 ... ... 65.150 -0.475 64.675 162000 0.025 0 0.025 ... ... 25
0 ... ... 64.150 -0.475 63.675 163000 0.025 0 0.025 ... ... 5
0 ... ... 63.150 -0.475 62.675 164000 0.025 0 0.025 ... ... 2
0 ... ... 62.150 -0.475 61.675 165000 0.025 0 0.025 ... ... 8
0 ... ... 61.150 -0.475 60.675 166000 0.025 0 0.025 ... ... 3
0 ... ... 60.150 -0.475 59.675 167000 0.025 0 0.025 ... ... 0
0 ... ... 59.150 -0.475 58.675 168000 0.025 -0.025 0.050 ... ... 35
0 ... ... 58.150 -0.475 57.675 169000 0.025 -0.025 0.050 ... ... 1
0 ... ... 57.150 -0.475 56.675 170000 0.025 0 0.025 0.025 0.025 9
0 ... ... 56.150 -0.475 55.675 171000 0.050 0 0.050 ... ... 79
0 ... ... 55.150 -0.475 54.675 172000 0.050 0 0.050 ... ... 8
0 ... ... 54.150 -0.475 53.675 173000 0.050 0 0.050 ... ... 1
0 ... ... 53.150 -0.475 52.675 174000 0.050 0 0.050 ... ... 25
0 ... ... 52.150 -0.475 51.675 175000 0.050 0 0.050 ... ... 126
0 ... ... 51.150 -0.475 50.675 176000 0.050 0 0.050 ... ... 0
0 ... ... 50.150 -0.475 49.675 177000 0.050 0 0.050 ... ... 12
0 ... ... 49.150 -0.475 48.675 178000 0.050 0 0.050 ... ... 42
0 ... ... 48.150 -0.475 47.675 179000 0.050 0 0.050 0.050 0.050 49
1 ... ... 47.150 -0.450 46.700 180000 0.050 0 0.050 ... ... 44
0 ... ... 46.175 -0.475 45.700 181000 0.075 0 0.075 ... ... 83
0 ... ... 45.175 -0.475 44.700 182000 0.075 0 0.075 ... ... 63
0 ... ... 44.175 -0.475 43.700 183000 0.075 0 0.075 0.075 0.075 53
0 ... ... 43.175 -0.475 42.700 184000 0.075 0 0.075 ... ... 59
0 ... ... 42.200 -0.500 41.700 185000 0.075 -0.025 0.100 ... ... 81
0 ... ... 41.200 -0.475 40.725 186000 0.100 0 0.100 ... ... 133
0 ... ... 40.200 -0.475 39.725 187000 0.100 -0.025 0.125 ... ... 68
17 ... ... 39.225 -0.500 38.725 188000 0.100 0 0.100 0.100 0.100 150
0 ... ... 38.225 -0.475 37.750 189000 0.125 0 0.125 ... ... 135
0 ... ... 37.225 -0.475 36.750 190000 0.125 -0.025 0.150 0.125 0.125 250
1 ... ... 36.250 -0.500 35.750 191000 0.150 0 0.150 ... ... 97
3 ... ... 35.250 -0.475 34.775 192000 0.150 -0.025 0.175 ... ... 96
1 ... ... 34.275 -0.500 33.775 193000 0.175 0 0.175 ... ... 122
3 ... ... 33.275 -0.475 32.800 194000 0.175 -0.025 0.200 0.200 0.200 150
24 ... ... 32.300 -0.475 31.825 195000 0.200 0 0.200 0.200 0.200 197
0 ... ... 31.325 -0.500 30.825 196000 0.200 -0.025 0.225 ... ... 355
8 ... ... 30.325 -0.475 29.850 197000 0.225 -0.025 0.250 ... ... 197
8 ... ... 29.350 -0.475 28.875 198000 0.200 -0.050 0.250 0.225 0.200 168
6 ... ... 28.375 -0.475 27.900 199000 0.225 -0.050 0.275 0.225 0.225 315
24 ... ... 27.400 -0.475 26.925 200000 0.250 -0.025 0.275 0.275 0.250 444
13 ... ... 26.425 -0.475 25.950 201000 0.300 -0.025 0.325 0.325 0.325 114
2 ... ... 25.450 -0.475 24.975 202000 0.300 -0.050 0.350 0.300 0.300 137
8 ... ... 24.475 -0.475 24 203000 0.375 0 0.375 0.400 0.400 814
8 ... ... 23.525 -0.500 23.025 204000 0.400 -0.025 0.425 ... ... 314
10 ... ... 22.550 -0.475 22.075 205000 0.425 -0.025 0.450 0.475 0.475 531
3 21.750 21.750 21.125 0.625 21.750 206000 0.475 -0.025 0.500 0.500 0.500 161
2 ... ... 20.650 -0.475 20.175 207000 0.525 -0.025 0.550 0.550 0.525 205
63 ... ... 19.725 -0.500 19.225 208000 0.575 -0.025 0.600 0.625 0.625 281
31 ... ... 18.775 -0.500 18.275 209000 0.650 -0.025 0.675 0.700 0.700 188
52 ... ... 17.850 -0.500 17.350 210000 0.675 -0.050 0.725 0.675 0.675 1085
48 ... ... 16.925 -0.475 16.450 211000 0.800 -0.025 0.825 0.850 0.750 128
213 ... ... 16.025 -0.500 15.525 212000 0.825 -0.075 0.900 0.825 0.725 1227
90 ... ... 15.125 -0.475 14.650 213000 0.875 -0.125 1 0.875 0.875 982
83 ... ... 14.250 -0.500 13.750 214000 1.100 -0.025 1.125 1.200 1.025 942
199 ... ... 13.400 -0.500 12.900 215000 1.050 -0.200 1.250 1.150 1.050 867
104 ... ... 12.550 -0.500 12.050 216000 1.175 -0.225 1.400 1.325 1 451
113 ... ... 11.725 -0.525 11.200 217000 1.275 -0.275 1.550 1.400 1.150 308
138 10.250 10.250 10.925 -0.525 10.400 218000 1.600 -0.150 1.750 1.600 1.600 244
76 ... ... 10.125 -0.525 9.600 219000 1.950 -0.050 2 2.250 1.825 178
665 9.150 9.150 9.375 -0.525 8.850 220000 1.925 -0.250 2.175 2.200 1.925 1076
237 ... ... 8.650 -0.550 8.100 221000 2.450 -0.050 2.500 ... ... 383
307 7.850 7.850 7.400 0.450 7.850 222000 2.050 -0.700 2.750 2.050 2.050 629
101 7.775 7.775 6.750 1.025 7.775 223000 2.850 -0.225 3.075 2.850 2.850 406
495 6.475 6.225 6.100 0.125 6.225 224000 3.025 -0.400 3.425 3.400 2.625 308
858 5.800 5.225 5.500 0.050 5.550 225000 3.425 -0.400 3.825 3.625 2.975 418
403 4.525 4.525 4.925 -0.400 4.525 226000 3.825 -0.425 4.250 3.975 3.825 439
212 5.200 4 4.350 -0.075 4.275 227000 4.650 -0.025 4.675 4.650 4.200 326
768 4.400 4.400 3.850 0.550 4.400 228000 5.200 0.025 5.175 5.425 4.175 121
444 3.450 3.450 3.375 0.075 3.450 229000 5.700 0.050 5.650 5.650 5.600 62
759 3.375 2.500 2.950 -0.100 2.850 230000 6.225 -0.050 6.275 6.225 6.225 230
167 2.800 2.475 2.925 -0.375 2.550 231000 6.875 0.100 6.775 7.125 7.125 177
252 2.275 2.025 2.200 -0.175 2.025 232000 7.500 0.100 7.400 ... ... 171
319 2 2 1.875 0.125 2 233000 8.200 0.150 8.050 ... ... 116
497 1.975 1.600 1.925 -0.325 1.600 234000 8.925 0.175 8.750 ... ... 156
443 1.600 1.250 1.375 -0.125 1.250 235000 9.675 0.175 9.500 ... ... 64
147 1.275 1.050 1.150 -0.100 1.050 236000 10.475 0.225 10.250 ... ... 56
220 1 0.875 0.975 -0.100 0.875 237000 11.275 0.225 11.050 ... ... 62
282 0.900 0.725 0.825 -0.100 0.725 238000 12.125 0.250 11.875 ... ... 55
77 0.625 0.625 0.700 -0.075 0.625 239000 13 0.275 12.725 ... ... 84
425 0.775 0.550 0.775 -0.175 0.600 240000 13.900 0.300 13.600 ... ... 74
103 ... ... 0.675 -0.175 0.500 241000 14.800 0.325 14.475 ... ... 35
241 0.550 0.550 0.575 -0.150 0.425 242000 15.725 0.325 15.400 ... ... 164
146 0.500 0.350 0.500 -0.125 0.375 243000 16.675 0.375 16.300 ... ... 149
376 0.350 0.350 0.425 -0.100 0.325 244000 17.625 0.400 17.225 ... ... 43
258 0.275 0.275 0.350 -0.075 0.275 245000 18.575 0.400 18.175 ... ... 40
99 0.250 0.250 0.250 0 0.250 246000 19.525 0.400 19.125 ... ... 49
123 0.200 0.200 0.275 -0.075 0.200 247000 20.500 0.425 20.075 ... ... 13
202 0.250 0.200 0.250 -0.075 0.175 248000 21.475 0.425 21.050 ... ... 16
40 ... ... 0.225 -0.050 0.175 249000 22.450 0.425 22.025 ... ... 13
1372 0.125 0.125 0.150 -0.025 0.125 250000 23.425 0.425 23 ... ... 34
77 ... ... 0.175 -0.050 0.125 251000 24.425 0.450 23.975 ... ... 53
145 ... ... 0.150 -0.025 0.125 252000 25.400 0.425 24.975 ... ... 27
82 ... ... 0.150 -0.050 0.100 253000 26.400 0.450 25.950 ... ... 47
70 ... ... 0.125 -0.025 0.100 254000 27.375 0.450 26.925 ... ... 57
40 ... ... 0.125 -0.025 0.100 255000 28.375 0.450 27.925 ... ... 38
167 ... ... 0.100 -0.025 0.075 256000 29.375 0.475 28.900 ... ... 27
103 ... ... 0.100 -0.025 0.075 257000 30.350 0.450 29.900 ... ... 12
57 0.050 0.050 0.075 -0.025 0.050 258000 31.350 0.450 30.900 ... ... 9
56 ... ... 0.075 0 0.075 259000 32.350 0.475 31.875 ... ... 4
203 0.050 0.050 0.050 0 0.050 260000 33.350 0.475 32.875 ... ... 7
85 0.050 0.050 0.050 0 0.050 261000 34.350 0.475 33.875 ... ... 6
136 ... ... 0.050 0 0.050 262000 35.350 0.475 34.875 ... ... 7
41 ... ... 0.050 0 0.050 263000 36.325 0.450 35.875 ... ... 7
35 ... ... 0.050 0 0.050 264000 37.325 0.475 36.850 ... ... 5
70 ... ... 0.050 0 0.050 265000 38.325 0.475 37.850 ... ... 5
7 ... ... 0.050 0 0.050 266000 39.325 0.475 38.850 ... ... 3
30 ... ... 0.050 -0.025 0.025 267000 40.325 0.475 39.850 ... ... 1
62 ... ... 0.050 -0.025 0.025 268000 41.325 0.475 40.850 ... ... 2
22 ... ... 0.050 -0.025 0.025 269000 42.325 0.475 41.850 ... ... 0
53 ... ... 0.050 -0.025 0.025 270000 43.325 0.475 42.850 ... ... 9
19 ... ... 0.050 -0.025 0.025 271000 44.325 0.475 43.850 ... ... 0
18 ... ... 0.025 0 0.025 272000 45.325 0.475 44.850 ... ... 0
1 ... ... 0.025 0 0.025 273000 46.325 0.475 45.850 ... ... 0
4 ... ... 0.025 0 0.025 274000 47.325 0.475 46.850 ... ... 0
2 ... ... 0.025 0 0.025 275000 48.325 0.475 47.850 ... ... 0
3 ... ... 0.025 0 0.025 276000 49.325 0.475 48.850 ... ... 0
16 ... ... 0.025 0 0.025 277000 50.325 0.475 49.850 ... ... 0
6 ... ... 0.025 0 0.025 278000 51.325 0.475 50.850 ... ... 0
1 ... ... 0.025 0 0.025 279000 52.325 0.475 51.850 ... ... 0
3 ... ... 0.025 0 0.025 280000 53.325 0.475 52.850 ... ... 0
2 ... ... 0.025 0 0.025 281000 54.325 0.475 53.850 ... ... 0
10 ... ... 0.025 0 0.025 282000 55.325 0.475 54.850 ... ... 0
1 ... ... 0.025 0 0.025 283000 56.325 0.475 55.850 ... ... 0
2 ... ... 0.025 0 0.025 284000 57.325 0.475 56.850 ... ... 0
1 ... ... 0.025 0 0.025 285000 58.325 0.475 57.850 ... ... 0
1 ... ... 0.025 0 0.025 286000 59.325 0.475 58.850 ... ... 0
0 ... ... 0.025 0 0.025 287000 60.325 0.475 59.850 ... ... 0
1 ... ... 0.025 0 0.025 288000 61.325 0.475 60.850 ... ... 0
0 ... ... 0.025 0 0.025 289000 62.325 0.475 61.850 ... ... 0
1 ... ... 0.025 0 0.025 290000 63.325 0.475 62.850 ... ... 0
2 ... ... 0.025 0 0.025 291000 64.325 0.475 63.850 ... ... 0
2 ... ... 0.025 0 0.025 292000 65.325 0.475 64.850 ... ... 0
0 ... ... 0.025 0 0.025 293000 66.325 0.475 65.850 ... ... 0
2 ... ... 0.025 0 0.025 294000 67.325 0.475 66.850 ... ... 0
0 ... ... 0.025 0 0.025 295000 68.325 0.475 67.850 ... ... 0
2 ... ... 0.025 0 0.025 296000 69.325 0.475 68.850 ... ... 0
1 ... ... 0.025 0 0.025 297000 70.325 0.475 69.850 ... ... 0
8 ... ... 0.025 0 0.025 298000 71.325 0.475 70.850 ... ... 0
0 ... ... 0.025 0 0.025 299000 72.325 0.475 71.850 ... ... 0
0 ... ... 0.025 0 0.025 300000 73.325 0.475 72.850 ... ... 0
0 ... ... 0.025 0 0.025 301000 74.325 0.475 73.850 ... ... 0
0 ... ... 0.025 0 0.025 302000 75.325 0.475 74.850 ... ... 0
0 ... ... 0.025 0 0.025 303000 76.325 0.475 75.850 ... ... 0
0 ... ... 0.025 0 0.025 304000 77.325 0.475 76.850 ... ... 0
0 ... ... 0.025 0 0.025 305000 78.325 0.475 77.850 ... ... 0
0 ... ... 0.025 0 0.025 306000 79.325 0.475 78.850 ... ... 0
0 ... ... 0.025 0 0.025 307000 80.325 0.475 79.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 308000 81.325 0.475 80.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 309000 82.325 0.475 81.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 310000 83.325 0.475 82.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 311000 84.325 0.475 83.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 312000 85.325 0.475 84.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 314000 87.325 0.475 86.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 316000 89.325 0.475 88.850 ... ... 0
0 ... ... 0.025 -0.012 0.013 318000 91.325 0.475 90.850 ... ... 0
0 ... ... 0.013 0 0.013 320000 93.325 0.475 92.850 ... ... 0
0 ... ... 0.013 0 0.013 322000 95.325 0.475 94.850 ... ... 0
0 ... ... 0.013 0 0.013 324000 97.325 0.475 96.850 ... ... 0
0 ... ... 0.013 0 0.013 326000 99.325 0.475 98.850 ... ... 0
0 ... ... 0.013 0 0.013 328000 101.325 0.475 100.850 ... ... 0
0 ... ... 0.013 0 0.013 330000 103.325 0.475 102.850 ... ... 0
0 ... ... 0.013 0 0.013 332000 105.325 0.475 104.850 ... ... 0
0 ... ... 0.013 0 0.013 334000 107.325 0.475 106.850 ... ... 0
0 ... ... 0.013 0 0.013 336000 109.325 0.475 108.850 ... ... 0
0 ... ... 0.013 0 0.013 338000 111.325 0.475 110.850 ... ... 0
0 ... ... 0.013 0 0.013 340000 113.325 0.475 112.850 ... ... 0
0 ... ... 0.013 0 0.013 342000 115.325 0.475 114.850 ... ... 0
0 ... ... 0.013 0 0.013 344000 117.325 0.475 116.850 ... ... 0
0 ... ... 0.013 0 0.013 346000 119.325 0.475 118.850 ... ... 0
0 ... ... 0.013 0 0.013 348000 121.325 0.475 120.850 ... ... 0
0 ... ... 0.013 0 0.013 350000 123.325 0.475 122.850 ... ... 0
0 ... ... 0.013 0 0.013 352000 125.325 0.475 124.850 ... ... 0
0 ... ... 0.013 0 0.013 354000 127.325 0.475 126.850 ... ... 0
0 ... ... 0.013 0 0.013 356000 129.325 0.475 128.850 ... ... 0
0 ... ... 0.013 0 0.013 358000 131.325 0.475 130.850 ... ... 0
0 ... ... 0.013 0 0.013 360000 133.325 0.475 132.850 ... ... 0
0 ... ... 0.013 0 0.013 362000 135.325 0.475 134.850 ... ... 0
0 ... ... 0.013 0 0.013 364000 137.325 0.475 136.850 ... ... 0
0 ... ... 0.013 0 0.013 366000 139.325 0.475 138.850 ... ... 0
0 ... ... 0.013 0 0.013 368000 141.325 0.475 140.850 ... ... 0
0 ... ... 0.013 0 0.013 370000 143.325 0.475 142.850 ... ... 0
0 ... ... 0.013 0 0.013 372000 145.325 0.475 144.850 ... ... 0
0 ... ... 0.013 0 0.013 374000 147.325 0.475 146.850 ... ... 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.