DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.550
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 ... ... 126.950 -1.400 125.550 104000 0.013 0 0.013 ... ... 0
0 ... ... 124.950 -1.400 123.550 106000 0.013 0 0.013 ... ... 0
0 ... ... 122.950 -1.400 121.550 108000 0.013 0 0.013 ... ... 0
0 ... ... 120.950 -1.400 119.550 110000 0.013 0 0.013 ... ... 0
0 ... ... 118.950 -1.400 117.550 112000 0.013 0 0.013 ... ... 0
0 ... ... 116.950 -1.400 115.550 114000 0.013 0 0.013 ... ... 0
0 ... ... 114.950 -1.400 113.550 116000 0.013 0 0.013 ... ... 0
0 ... ... 112.950 -1.400 111.550 118000 0.013 0 0.013 ... ... 0
0 ... ... 110.950 -1.400 109.550 120000 0.013 0 0.013 ... ... 0
0 ... ... 108.950 -1.400 107.550 122000 0.013 0 0.013 ... ... 0
0 ... ... 106.950 -1.400 105.550 124000 0.013 0 0.013 ... ... 0
0 ... ... 104.950 -1.400 103.550 126000 0.013 0 0.013 ... ... 0
0 ... ... 102.950 -1.400 101.550 128000 0.013 0 0.013 ... ... 0
0 ... ... 100.950 -1.400 99.550 130000 0.013 0 0.013 ... ... 0
0 ... ... 98.950 -1.400 97.550 132000 0.013 0 0.013 ... ... 0
0 ... ... 96.950 -1.400 95.550 134000 0.013 0 0.013 ... ... 0
0 ... ... 94.950 -1.400 93.550 136000 0.013 0 0.013 ... ... 0
0 ... ... 92.950 -1.400 91.550 138000 0.013 0 0.013 ... ... 0
0 ... ... 90.950 -1.400 89.550 140000 0.013 0 0.013 ... ... 0
0 ... ... 88.950 -1.400 87.550 142000 0.013 0 0.013 ... ... 0
0 ... ... 86.950 -1.400 85.550 144000 0.013 0 0.013 ... ... 0
0 ... ... 84.950 -1.400 83.550 146000 0.013 0 0.013 ... ... 0
0 ... ... 82.950 -1.400 81.550 148000 0.013 0 0.013 ... ... 0
0 ... ... 80.950 -1.400 79.550 150000 0.013 0 0.013 ... ... 0
0 ... ... 78.950 -1.400 77.550 152000 0.013 0 0.013 ... ... 0
0 ... ... 76.950 -1.400 75.550 154000 0.013 0 0.013 ... ... 6
0 ... ... 74.950 -1.400 73.550 156000 0.013 0 0.013 ... ... 0
0 ... ... 73.950 -1.400 72.550 157000 0.013 0 0.013 ... ... 0
0 ... ... 72.950 -1.400 71.550 158000 0.013 0 0.013 ... ... 0
0 ... ... 71.950 -1.400 70.550 159000 0.013 0 0.013 ... ... 0
0 ... ... 70.950 -1.400 69.550 160000 0.013 0 0.013 ... ... 2
0 ... ... 69.950 -1.400 68.550 161000 0.013 -0.012 0.025 ... ... 0
0 ... ... 68.950 -1.400 67.550 162000 0.025 0 0.025 ... ... 25
0 ... ... 67.950 -1.400 66.550 163000 0.025 0 0.025 ... ... 5
0 ... ... 66.950 -1.400 65.550 164000 0.025 0 0.025 ... ... 2
0 ... ... 65.950 -1.400 64.550 165000 0.025 0 0.025 ... ... 8
0 ... ... 64.950 -1.400 63.550 166000 0.025 0 0.025 ... ... 3
0 ... ... 63.950 -1.400 62.550 167000 0.025 0 0.025 ... ... 0
0 ... ... 62.950 -1.400 61.550 168000 0.025 0 0.025 ... ... 34
0 ... ... 61.950 -1.400 60.550 169000 0.025 0 0.025 ... ... 1
0 ... ... 60.950 -1.400 59.550 170000 0.025 0 0.025 ... ... 6
0 ... ... 59.950 -1.400 58.550 171000 0.025 0 0.025 ... ... 79
0 ... ... 58.950 -1.400 57.550 172000 0.025 0 0.025 ... ... 8
0 ... ... 57.950 -1.400 56.550 173000 0.025 0 0.025 ... ... 1
0 ... ... 56.950 -1.400 55.550 174000 0.025 0 0.025 ... ... 25
0 ... ... 55.950 -1.400 54.550 175000 0.025 0 0.025 ... ... 126
0 ... ... 54.950 -1.400 53.550 176000 0.025 0 0.025 ... ... 0
0 ... ... 53.950 -1.400 52.550 177000 0.025 0 0.025 ... ... 12
0 ... ... 52.950 -1.400 51.550 178000 0.025 0 0.025 ... ... 42
0 ... ... 51.950 -1.400 50.550 179000 0.025 0 0.025 ... ... 49
1 ... ... 50.950 -1.400 49.550 180000 0.025 0 0.025 ... ... 44
0 ... ... 49.950 -1.400 48.550 181000 0.025 -0.025 0.050 ... ... 83
0 ... ... 48.950 -1.400 47.550 182000 0.050 0 0.050 ... ... 63
0 ... ... 47.950 -1.400 46.550 183000 0.050 0 0.050 ... ... 53
0 ... ... 46.975 -1.425 45.550 184000 0.050 0 0.050 ... ... 59
0 ... ... 45.975 -1.400 44.575 185000 0.050 0 0.050 ... ... 81
0 ... ... 44.975 -1.400 43.575 186000 0.050 -0.025 0.075 ... ... 133
0 ... ... 43.975 -1.400 42.575 187000 0.050 -0.025 0.075 ... ... 68
17 ... ... 42.975 -1.400 41.575 188000 0.075 0 0.075 ... ... 220
0 ... ... 41.975 -1.400 40.575 189000 0.075 0 0.075 ... ... 174
0 ... ... 41 -1.425 39.575 190000 0.075 0 0.075 ... ... 250
1 ... ... 40 -1.425 38.575 191000 0.075 -0.025 0.100 ... ... 97
3 ... ... 39 -1.400 37.600 192000 0.075 -0.025 0.100 ... ... 96
1 ... ... 38 -1.400 36.600 193000 0.100 0 0.100 ... ... 122
3 ... ... 37.025 -1.425 35.600 194000 0.100 -0.025 0.125 ... ... 150
24 ... ... 36.025 -1.425 34.600 195000 0.100 -0.025 0.125 ... ... 197
0 ... ... 35.025 -1.400 33.625 196000 0.100 -0.025 0.125 ... ... 356
8 ... ... 34.050 -1.425 32.625 197000 0.125 -0.025 0.150 ... ... 303
8 ... ... 33.050 -1.400 31.650 198000 0.125 -0.025 0.150 ... ... 174
6 ... ... 32.075 -1.425 30.650 199000 0.150 0 0.150 ... ... 947
24 ... ... 31.075 -1.425 29.650 200000 0.150 -0.025 0.175 0.175 0.175 541
13 ... ... 30.100 -1.425 28.675 201000 0.150 -0.025 0.175 ... ... 116
2 ... ... 29.100 -1.400 27.700 202000 0.175 -0.025 0.200 ... ... 139
8 ... ... 28.125 -1.425 26.700 203000 0.200 -0.025 0.225 ... ... 817
8 ... ... 27.150 -1.425 25.725 204000 0.200 -0.025 0.225 0.200 0.200 333
10 ... ... 26.150 -1.425 24.725 205000 0.225 -0.025 0.250 ... ... 531
5 ... ... 25.175 -1.425 23.750 206000 0.250 -0.025 0.275 0.250 0.250 157
2 ... ... 24.200 -1.425 22.775 207000 0.250 -0.050 0.300 ... ... 316
63 22.950 22.950 23.225 -1.425 21.800 208000 0.275 -0.050 0.325 0.300 0.300 272
36 ... ... 22.250 -1.425 20.825 209000 0.300 -0.050 0.350 ... ... 188
52 ... ... 21.275 -1.425 19.850 210000 0.350 -0.025 0.375 ... ... 1112
48 ... ... 20.325 -1.425 18.900 211000 0.375 -0.025 0.400 0.400 0.400 127
210 ... ... 19.350 -1.425 17.925 212000 0.425 0 0.425 ... ... 1224
90 ... ... 18.400 -1.425 16.975 213000 0.450 -0.025 0.475 0.475 0.475 591
83 ... ... 17.425 -1.400 16.025 214000 0.500 -0.025 0.525 ... ... 723
199 ... ... 16.475 -1.375 15.100 215000 0.575 0 0.575 ... ... 962
104 ... ... 15.550 -1.375 14.175 216000 0.625 0 0.625 0.650 0.625 524
113 14.125 14.125 14.625 -1.375 13.250 217000 0.725 0.025 0.700 0.700 0.675 330
136 ... ... 13.725 -1.375 12.350 218000 0.825 0.025 0.800 ... ... 286
76 ... ... 12.825 -1.375 11.450 219000 0.925 0.025 0.900 0.975 0.850 262
658 11.275 11.275 11.950 -1.350 10.600 220000 1.075 0.050 1.025 1.175 0.950 1189
239 ... ... 11.100 -1.350 9.750 221000 1.225 0.050 1.175 1.275 1.100 514
241 9.750 9.750 10.250 -1.300 8.950 222000 1.400 0.075 1.325 1.525 1.275 659
101 ... ... 9.450 -1.300 8.150 223000 1.625 0.125 1.500 1.650 1.650 474
482 ... ... 8.650 -1.250 7.400 224000 1.850 0.125 1.725 1.875 1.775 384
853 7.275 7.275 7.900 -1.225 6.675 225000 2.125 0.175 1.950 2.150 2.050 566
379 6.325 6.325 7.150 -1.175 5.975 226000 2.425 0.200 2.225 2.475 2.150 770
212 5.825 5.425 6.475 -1.150 5.325 227000 2.775 0.250 2.525 2.675 2.450 670
648 5.175 4.925 5.800 -1.100 4.700 228000 3.150 0.300 2.850 3.125 3.025 313
450 4.350 4.075 5.175 -1.075 4.100 229000 3.550 0.325 3.225 3.750 3.275 249
761 3.700 3.650 4.575 -1.025 3.550 230000 4 0.375 3.625 4.150 3.525 471
223 3.575 3 4 -0.925 3.075 231000 4.525 0.475 4.050 4.025 4.025 650
415 3.225 2.775 3.475 -0.850 2.625 232000 5.075 0.550 4.525 4.975 4.500 171
535 2.675 2.250 3 -0.775 2.225 233000 5.650 0.600 5.050 5.675 5.150 116
368 ... ... 2.575 -0.700 1.875 234000 6.300 0.675 5.625 5.975 5.925 155
829 2 1.550 2.200 -0.650 1.550 235000 7 0.750 6.250 ... ... 64
398 1.675 1.325 1.875 -0.575 1.300 236000 7.725 0.800 6.925 ... ... 56
364 1.050 1.050 1.575 -0.500 1.075 237000 8.500 0.875 7.625 ... ... 62
401 0.900 0.900 1.325 -0.450 0.875 238000 9.325 0.975 8.350 ... ... 55
165 ... ... 1.100 -0.375 0.725 239000 10.150 1.025 9.125 ... ... 84
432 0.825 0.775 0.900 -0.300 0.600 240000 11.025 1.100 9.925 ... ... 77
105 ... ... 0.750 -0.250 0.500 241000 11.925 1.150 10.775 ... ... 35
241 ... ... 0.625 -0.225 0.400 242000 12.825 1.175 11.650 ... ... 164
152 0.350 0.350 0.525 -0.175 0.350 243000 13.775 1.225 12.550 ... ... 149
412 ... ... 0.425 -0.150 0.275 244000 14.700 1.250 13.450 ... ... 43
279 0.250 0.250 0.375 -0.125 0.250 245000 15.675 1.275 14.400 ... ... 40
136 0.200 0.200 0.300 -0.100 0.200 246000 16.625 1.300 15.325 ... ... 49
147 0.200 0.200 0.275 -0.100 0.175 247000 17.600 1.300 16.300 ... ... 13
242 0.200 0.200 0.225 -0.075 0.150 248000 18.575 1.325 17.250 ... ... 16
40 ... ... 0.200 -0.075 0.125 249000 19.550 1.325 18.225 ... ... 13
1372 ... ... 0.175 -0.050 0.125 250000 20.550 1.350 19.200 ... ... 34
77 ... ... 0.150 -0.050 0.100 251000 21.525 1.350 20.175 ... ... 53
145 ... ... 0.125 -0.025 0.100 252000 22.525 1.375 21.150 ... ... 27
82 ... ... 0.125 -0.050 0.075 253000 23.500 1.350 22.150 ... ... 47
70 ... ... 0.100 -0.025 0.075 254000 24.500 1.375 23.125 ... ... 57
40 ... ... 0.100 -0.050 0.050 255000 25.475 1.350 24.125 ... ... 38
166 ... ... 0.075 -0.025 0.050 256000 26.475 1.375 25.100 ... ... 27
104 ... ... 0.075 -0.025 0.050 257000 27.475 1.375 26.100 ... ... 12
85 ... ... 0.075 -0.025 0.050 258000 28.475 1.400 27.075 ... ... 9
55 ... ... 0.050 -0.025 0.025 259000 29.450 1.375 28.075 ... ... 4
202 ... ... 0.050 -0.025 0.025 260000 30.450 1.375 29.075 ... ... 7
84 ... ... 0.050 -0.025 0.025 261000 31.450 1.375 30.075 ... ... 6
136 ... ... 0.050 -0.025 0.025 262000 32.450 1.400 31.050 ... ... 7
41 ... ... 0.025 0 0.025 263000 33.450 1.400 32.050 ... ... 7
35 ... ... 0.025 0 0.025 264000 34.450 1.400 33.050 ... ... 5
70 ... ... 0.025 0 0.025 265000 35.450 1.400 34.050 ... ... 5
7 ... ... 0.025 0 0.025 266000 36.450 1.400 35.050 ... ... 3
30 ... ... 0.025 0 0.025 267000 37.450 1.400 36.050 ... ... 1
62 ... ... 0.025 0 0.025 268000 38.450 1.400 37.050 ... ... 2
22 ... ... 0.025 0 0.025 269000 39.450 1.400 38.050 ... ... 0
53 ... ... 0.025 0 0.025 270000 40.450 1.400 39.050 ... ... 9
19 ... ... 0.025 0 0.025 271000 41.450 1.400 40.050 ... ... 0
18 ... ... 0.025 0 0.025 272000 42.450 1.400 41.050 ... ... 0
1 ... ... 0.025 0 0.025 273000 43.450 1.400 42.050 ... ... 0
4 ... ... 0.025 0 0.025 274000 44.450 1.400 43.050 ... ... 0
2 ... ... 0.025 0 0.025 275000 45.450 1.400 44.050 ... ... 0
3 ... ... 0.025 0 0.025 276000 46.450 1.400 45.050 ... ... 0
16 ... ... 0.025 0 0.025 277000 47.450 1.400 46.050 ... ... 0
6 ... ... 0.025 0 0.025 278000 48.450 1.400 47.050 ... ... 0
1 ... ... 0.025 0 0.025 279000 49.450 1.400 48.050 ... ... 0
3 ... ... 0.025 0 0.025 280000 50.450 1.400 49.050 ... ... 0
2 ... ... 0.013 0.012 0.025 281000 51.450 1.400 50.050 ... ... 0
10 ... ... 0.013 0.012 0.025 282000 52.450 1.400 51.050 ... ... 0
1 ... ... 0.013 0.012 0.025 283000 53.450 1.400 52.050 ... ... 0
2 ... ... 0.013 0 0.013 284000 54.450 1.400 53.050 ... ... 0
1 ... ... 0.013 0 0.013 285000 55.450 1.400 54.050 ... ... 0
1 ... ... 0.013 0 0.013 286000 56.450 1.400 55.050 ... ... 0
0 ... ... 0.013 0 0.013 287000 57.450 1.400 56.050 ... ... 0
1 ... ... 0.013 0 0.013 288000 58.450 1.400 57.050 ... ... 0
0 ... ... 0.013 0 0.013 289000 59.450 1.400 58.050 ... ... 0
1 ... ... 0.013 0 0.013 290000 60.450 1.400 59.050 ... ... 0
2 ... ... 0.013 0 0.013 291000 61.450 1.400 60.050 ... ... 0
2 ... ... 0.013 0 0.013 292000 62.450 1.400 61.050 ... ... 0
0 ... ... 0.013 0 0.013 293000 63.450 1.400 62.050 ... ... 0
2 ... ... 0.013 0 0.013 294000 64.450 1.400 63.050 ... ... 0
0 ... ... 0.013 0 0.013 295000 65.450 1.400 64.050 ... ... 0
2 ... ... 0.013 0 0.013 296000 66.450 1.400 65.050 ... ... 0
1 ... ... 0.013 0 0.013 297000 67.450 1.400 66.050 ... ... 0
8 ... ... 0.013 0 0.013 298000 68.450 1.400 67.050 ... ... 0
0 ... ... 0.013 0 0.013 299000 69.450 1.400 68.050 ... ... 0
0 ... ... 0.013 0 0.013 300000 70.450 1.400 69.050 ... ... 0
0 ... ... 0.013 0 0.013 301000 71.450 1.400 70.050 ... ... 0
0 ... ... 0.013 0 0.013 302000 72.450 1.400 71.050 ... ... 0
0 ... ... 0.013 0 0.013 303000 73.450 1.400 72.050 ... ... 0
0 ... ... 0.013 0 0.013 304000 74.450 1.400 73.050 ... ... 0
0 ... ... 0.013 0 0.013 305000 75.450 1.400 74.050 ... ... 0
0 ... ... 0.013 0 0.013 306000 76.450 1.400 75.050 ... ... 0
0 ... ... 0.013 0 0.013 307000 77.450 1.400 76.050 ... ... 0
0 ... ... 0.013 0 0.013 308000 78.450 1.400 77.050 ... ... 0
0 ... ... 0.013 0 0.013 309000 79.450 1.400 78.050 ... ... 0
0 ... ... 0.013 0 0.013 310000 80.450 1.400 79.050 ... ... 0
0 ... ... 0.013 0 0.013 311000 81.450 1.400 80.050 ... ... 0
0 ... ... 0.013 0 0.013 312000 82.450 1.400 81.050 ... ... 0
0 ... ... 0.013 0 0.013 314000 84.450 1.400 83.050 ... ... 0
0 ... ... 0.013 0 0.013 316000 86.450 1.400 85.050 ... ... 0
0 ... ... 0.013 0 0.013 318000 88.450 1.400 87.050 ... ... 0
0 ... ... 0.013 0 0.013 320000 90.450 1.400 89.050 ... ... 0
0 ... ... 0.013 0 0.013 322000 92.450 1.400 91.050 ... ... 0
0 ... ... 0.013 0 0.013 324000 94.450 1.400 93.050 ... ... 0
0 ... ... 0.013 0 0.013 326000 96.450 1.400 95.050 ... ... 0
0 ... ... 0.013 0 0.013 328000 98.450 1.400 97.050 ... ... 0
0 ... ... 0.013 0 0.013 330000 100.450 1.400 99.050 ... ... 0
0 ... ... 0.013 0 0.013 332000 102.450 1.400 101.050 ... ... 0
0 ... ... 0.013 0 0.013 334000 104.450 1.400 103.050 ... ... 0
0 ... ... 0.013 0 0.013 336000 106.450 1.400 105.050 ... ... 0
0 ... ... 0.013 0 0.013 338000 108.450 1.400 107.050 ... ... 0
0 ... ... 0.013 0 0.013 340000 110.450 1.400 109.050 ... ... 0
0 ... ... 0.013 0 0.013 342000 112.450 1.400 111.050 ... ... 0
0 ... ... 0.013 0 0.013 344000 114.450 1.400 113.050 ... ... 0
0 ... ... 0.013 0 0.013 346000 116.450 1.400 115.050 ... ... 0
0 ... ... 0.013 0 0.013 348000 118.450 1.400 117.050 ... ... 0
0 ... ... 0.013 0 0.013 350000 120.450 1.400 119.050 ... ... 0
0 ... ... 0.013 0 0.013 352000 122.450 1.400 121.050 ... ... 0
0 ... ... 0.013 0 0.013 354000 124.450 1.400 123.050 ... ... 0
0 ... ... 0.013 0 0.013 356000 126.450 1.400 125.050 ... ... 0
0 ... ... 0.013 0 0.013 358000 128.450 1.400 127.050 ... ... 0
0 ... ... 0.013 0 0.013 360000 130.450 1.400 129.050 ... ... 0
0 ... ... 0.013 0 0.013 362000 132.450 1.400 131.050 ... ... 0
0 ... ... 0.013 0 0.013 364000 134.450 1.400 133.050 ... ... 0
0 ... ... 0.013 0 0.013 366000 136.450 1.400 135.050 ... ... 0
0 ... ... 0.013 0 0.013 368000 138.450 1.400 137.050 ... ... 0
0 ... ... 0.013 0 0.013 370000 140.450 1.400 139.050 ... ... 0
0 ... ... 0.013 0 0.013 372000 142.450 1.400 141.050 ... ... 0
0 ... ... 0.013 0 0.013 374000 144.450 1.400 143.050 ... ... 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.