DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.800
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 ... ... 124.400 2.400 126.800 104000 0.013 0 0.013 ... ... 0
0 ... ... 122.400 2.400 124.800 106000 0.013 0 0.013 ... ... 0
0 ... ... 120.400 2.400 122.800 108000 0.013 0 0.013 ... ... 0
0 ... ... 118.400 2.400 120.800 110000 0.013 0 0.013 ... ... 0
0 ... ... 116.400 2.400 118.800 112000 0.013 0 0.013 ... ... 0
0 ... ... 114.400 2.400 116.800 114000 0.013 0 0.013 ... ... 0
0 ... ... 112.400 2.400 114.800 116000 0.013 0 0.013 ... ... 0
0 ... ... 110.400 2.400 112.800 118000 0.013 0 0.013 ... ... 0
0 ... ... 108.400 2.400 110.800 120000 0.013 0 0.013 ... ... 0
0 ... ... 106.400 2.400 108.800 122000 0.013 0 0.013 ... ... 0
0 ... ... 104.400 2.400 106.800 124000 0.013 0 0.013 ... ... 0
0 ... ... 102.400 2.400 104.800 126000 0.013 0 0.013 ... ... 0
0 ... ... 100.400 2.400 102.800 128000 0.013 0 0.013 ... ... 0
0 ... ... 98.400 2.400 100.800 130000 0.013 0 0.013 ... ... 0
0 ... ... 96.400 2.400 98.800 132000 0.013 0 0.013 ... ... 0
0 ... ... 94.400 2.400 96.800 134000 0.013 0 0.013 ... ... 0
0 ... ... 92.400 2.400 94.800 136000 0.013 0 0.013 ... ... 0
0 ... ... 90.400 2.400 92.800 138000 0.013 0 0.013 ... ... 0
0 ... ... 88.400 2.400 90.800 140000 0.013 0 0.013 ... ... 0
0 ... ... 86.400 2.400 88.800 142000 0.013 0 0.013 ... ... 0
0 ... ... 84.400 2.400 86.800 144000 0.013 0 0.013 ... ... 0
0 ... ... 82.400 2.400 84.800 146000 0.013 0 0.013 ... ... 0
0 ... ... 80.400 2.400 82.800 148000 0.013 0 0.013 ... ... 0
0 ... ... 78.400 2.400 80.800 150000 0.013 0 0.013 ... ... 0
0 ... ... 76.400 2.400 78.800 152000 0.013 0 0.013 ... ... 0
0 ... ... 74.400 2.400 76.800 154000 0.013 0 0.013 ... ... 6
0 ... ... 72.400 2.400 74.800 156000 0.013 0 0.013 ... ... 0
0 ... ... 71.400 2.400 73.800 157000 0.013 0 0.013 ... ... 0
0 ... ... 70.400 2.400 72.800 158000 0.013 0 0.013 ... ... 0
0 ... ... 69.400 2.400 71.800 159000 0.013 0 0.013 ... ... 0
0 ... ... 68.400 2.400 70.800 160000 0.013 0 0.013 ... ... 2
0 ... ... 67.400 2.400 69.800 161000 0.013 0 0.013 ... ... 0
0 ... ... 66.400 2.400 68.800 162000 0.013 0 0.013 ... ... 25
0 ... ... 65.400 2.400 67.800 163000 0.013 0 0.013 ... ... 5
0 ... ... 64.400 2.400 66.800 164000 0.013 0 0.013 ... ... 2
0 ... ... 63.400 2.400 65.800 165000 0.013 0 0.013 ... ... 8
0 ... ... 62.400 2.400 64.800 166000 0.013 0 0.013 ... ... 3
0 ... ... 61.400 2.400 63.800 167000 0.013 0 0.013 ... ... 0
0 ... ... 60.400 2.400 62.800 168000 0.013 0 0.013 ... ... 34
0 ... ... 59.400 2.400 61.800 169000 0.013 0 0.013 ... ... 1
0 ... ... 58.400 2.400 60.800 170000 0.013 0 0.013 ... ... 6
0 ... ... 57.400 2.400 59.800 171000 0.013 0 0.013 ... ... 79
0 ... ... 56.400 2.400 58.800 172000 0.013 0 0.013 ... ... 8
0 ... ... 55.400 2.400 57.800 173000 0.013 0 0.013 ... ... 1
0 ... ... 54.400 2.400 56.800 174000 0.013 0 0.013 ... ... 25
0 ... ... 53.400 2.400 55.800 175000 0.013 0 0.013 ... ... 126
0 ... ... 52.400 2.400 54.800 176000 0.013 0 0.013 ... ... 0
0 ... ... 51.400 2.400 53.800 177000 0.013 0 0.013 ... ... 12
0 ... ... 50.400 2.400 52.800 178000 0.013 0 0.013 ... ... 40
0 ... ... 49.400 2.400 51.800 179000 0.013 0 0.013 ... ... 49
1 ... ... 48.400 2.400 50.800 180000 0.013 -0.012 0.025 ... ... 44
0 ... ... 47.400 2.400 49.800 181000 0.013 -0.012 0.025 ... ... 83
0 ... ... 46.400 2.400 48.800 182000 0.013 -0.012 0.025 ... ... 63
0 ... ... 45.400 2.400 47.800 183000 0.025 0 0.025 ... ... 53
0 ... ... 44.400 2.400 46.800 184000 0.025 0 0.025 ... ... 59
0 ... ... 43.400 2.400 45.800 185000 0.025 0 0.025 ... ... 80
0 ... ... 42.400 2.400 44.800 186000 0.025 0 0.025 ... ... 133
0 ... ... 41.400 2.400 43.800 187000 0.025 0 0.025 ... ... 68
0 ... ... 40.400 2.400 42.800 188000 0.025 0 0.025 ... ... 220
0 ... ... 39.425 2.375 41.800 189000 0.025 -0.025 0.050 0.025 0.025 173
0 ... ... 38.425 2.375 40.800 190000 0.025 -0.025 0.050 ... ... 250
1 ... ... 37.425 2.375 39.800 191000 0.025 -0.025 0.050 ... ... 97
3 ... ... 36.425 2.375 38.800 192000 0.025 -0.025 0.050 ... ... 96
1 ... ... 35.425 2.375 37.800 193000 0.025 -0.025 0.050 ... ... 122
3 ... ... 34.425 2.375 36.800 194000 0.025 -0.025 0.050 ... ... 150
27 ... ... 33.425 2.400 35.825 195000 0.025 -0.050 0.075 ... ... 194
0 ... ... 32.450 2.375 34.825 196000 0.050 -0.025 0.075 ... ... 356
8 ... ... 31.450 2.375 33.825 197000 0.050 -0.025 0.075 ... ... 302
8 ... ... 30.450 2.375 32.825 198000 0.050 -0.025 0.075 ... ... 172
6 ... ... 29.450 2.375 31.825 199000 0.050 -0.050 0.100 ... ... 947
24 ... ... 28.475 2.350 30.825 200000 0.050 -0.050 0.100 ... ... 541
13 ... ... 27.475 2.375 29.850 201000 0.050 -0.050 0.100 ... ... 116
2 ... ... 26.500 2.350 28.850 202000 0.075 -0.050 0.125 ... ... 190
8 ... ... 25.500 2.350 27.850 203000 0.075 -0.050 0.125 ... ... 817
8 ... ... 24.525 2.325 26.850 204000 0.075 -0.050 0.125 ... ... 341
13 ... ... 23.525 2.350 25.875 205000 0.100 -0.050 0.150 0.100 0.100 523
4 ... ... 22.550 2.325 24.875 206000 0.100 -0.075 0.175 ... ... 153
2 ... ... 21.550 2.350 23.900 207000 0.100 -0.075 0.175 ... ... 310
63 24.025 22.525 20.575 2.325 22.900 208000 0.125 -0.075 0.200 0.150 0.150 272
36 ... ... 19.600 2.325 21.925 209000 0.125 -0.100 0.225 ... ... 188
52 ... ... 18.625 2.300 20.925 210000 0.150 -0.075 0.225 0.175 0.175 1108
48 ... ... 17.625 2.325 19.950 211000 0.150 -0.100 0.250 0.175 0.150 130
210 ... ... 16.675 2.275 18.950 212000 0.175 -0.100 0.275 0.200 0.200 1194
90 ... ... 15.700 2.275 17.975 213000 0.200 -0.125 0.325 0.200 0.200 429
83 ... ... 14.725 2.275 17 214000 0.225 -0.125 0.350 0.200 0.200 312
198 ... ... 13.775 2.250 16.025 215000 0.250 -0.150 0.400 0.325 0.225 1103
105 ... ... 12.850 2.225 15.075 216000 0.275 -0.175 0.450 0.350 0.275 568
113 ... ... 11.900 2.200 14.100 217000 0.325 -0.200 0.525 ... ... 358
138 ... ... 10.975 2.175 13.150 218000 0.375 -0.225 0.600 0.325 0.325 297
76 ... ... 10.075 2.125 12.200 219000 0.425 -0.275 0.700 0.400 0.400 936
637 11.875 11.700 9.200 2.075 11.275 220000 0.475 -0.325 0.800 0.675 0.450 1225
239 ... ... 8.350 2 10.350 221000 0.575 -0.375 0.950 0.525 0.500 601
239 ... ... 7.500 1.950 9.450 222000 0.650 -0.475 1.125 0.625 0.575 384
101 8.925 8.925 6.700 1.850 8.550 223000 0.775 -0.550 1.325 0.950 0.675 495
441 8.500 8.450 5.950 1.750 7.700 224000 0.900 -0.650 1.550 1 0.875 439
735 7.500 7.450 5.225 1.650 6.875 225000 1.075 -0.750 1.825 1.400 1.050 585
372 ... ... 4.525 1.550 6.075 226000 1.275 -0.850 2.125 1.525 1.225 742
203 5.925 5.750 3.875 1.450 5.325 227000 1.525 -0.950 2.475 1.400 1.325 705
645 5.375 4.075 3.275 1.325 4.600 228000 1.800 -1.075 2.875 2.900 1.625 1034
436 4.475 3.325 2.725 1.225 3.950 229000 2.150 -1.175 3.325 2.575 1.875 256
768 3.400 3.400 2.250 1.075 3.325 230000 2.525 -1.325 3.850 3.050 2.300 473
181 3.450 2.600 1.850 0.925 2.775 231000 2.975 -1.475 4.450 3.075 2.650 652
467 2.925 1.850 1.500 0.800 2.300 232000 3.500 -1.575 5.075 4.150 3.250 185
507 2.175 2.175 1.200 0.675 1.875 233000 4.075 -1.700 5.775 3.825 3.600 127
392 1.800 1.200 0.950 0.550 1.500 234000 4.700 -1.825 6.525 5.100 4.425 155
852 1.475 0.900 0.725 0.475 1.200 235000 5.400 -1.925 7.325 5.100 5.075 70
443 1.100 0.950 0.575 0.375 0.950 236000 6.125 -2.050 8.175 5.775 5.750 56
355 0.925 0.775 0.450 0.275 0.725 237000 6.925 -2.125 9.050 ... ... 62
455 0.725 0.675 0.350 0.225 0.575 238000 7.750 -2.200 9.950 ... ... 55
204 0.600 0.575 0.275 0.175 0.450 239000 8.625 -2.250 10.875 ... ... 84
392 0.425 0.400 0.225 0.125 0.350 240000 9.525 -2.275 11.800 ... ... 77
117 0.325 0.325 0.175 0.100 0.275 241000 10.450 -2.325 12.775 ... ... 35
285 0.250 0.250 0.150 0.075 0.225 242000 11.400 -2.325 13.725 ... ... 167
133 0.200 0.200 0.125 0.050 0.175 243000 12.350 -2.350 14.700 ... ... 149
431 0.175 0.175 0.100 0.050 0.150 244000 13.325 -2.350 15.675 ... ... 43
233 0.125 0.125 0.075 0.050 0.125 245000 14.300 -2.375 16.675 ... ... 40
137 0.125 0.125 0.075 0.025 0.100 246000 15.275 -2.375 17.650 ... ... 49
148 ... ... 0.075 0 0.075 247000 16.275 -2.375 18.650 ... ... 13
244 0.100 0.100 0.050 0.025 0.075 248000 17.250 -2.375 19.625 ... ... 17
40 ... ... 0.050 0.025 0.075 249000 18.250 -2.375 20.625 ... ... 13
1372 ... ... 0.050 0 0.050 250000 19.250 -2.375 21.625 ... ... 34
78 0.050 0.050 0.025 0.025 0.050 251000 20.225 -2.400 22.625 ... ... 53
145 ... ... 0.025 0.025 0.050 252000 21.225 -2.400 23.625 ... ... 27
82 ... ... 0.025 0.025 0.050 253000 22.225 -2.400 24.625 ... ... 47
70 ... ... 0.025 0.025 0.050 254000 23.225 -2.375 25.600 ... ... 57
40 ... ... 0.025 0 0.025 255000 24.225 -2.375 26.600 ... ... 35
165 ... ... 0.025 0 0.025 256000 25.225 -2.375 27.600 ... ... 27
104 ... ... 0.025 0 0.025 257000 26.225 -2.375 28.600 ... ... 12
85 ... ... 0.025 0 0.025 258000 27.200 -2.400 29.600 ... ... 9
55 ... ... 0.025 0 0.025 259000 28.200 -2.400 30.600 ... ... 4
202 ... ... 0.025 0 0.025 260000 29.200 -2.400 31.600 ... ... 7
84 ... ... 0.025 0 0.025 261000 30.200 -2.400 32.600 ... ... 6
136 ... ... 0.025 0 0.025 262000 31.200 -2.400 33.600 ... ... 7
41 ... ... 0.025 0 0.025 263000 32.200 -2.400 34.600 ... ... 7
35 ... ... 0.025 0 0.025 264000 33.200 -2.400 35.600 ... ... 5
70 ... ... 0.025 0 0.025 265000 34.200 -2.400 36.600 ... ... 5
7 ... ... 0.025 0 0.025 266000 35.200 -2.400 37.600 ... ... 3
30 ... ... 0.025 0 0.025 267000 36.200 -2.400 38.600 ... ... 1
44 ... ... 0.025 0 0.025 268000 37.200 -2.400 39.600 ... ... 0
22 ... ... 0.025 0 0.025 269000 38.200 -2.400 40.600 ... ... 0
53 ... ... 0.025 0 0.025 270000 39.200 -2.400 41.600 ... ... 0
19 ... ... 0.025 0 0.025 271000 40.200 -2.400 42.600 ... ... 0
17 ... ... 0.025 0 0.025 272000 41.200 -2.400 43.600 ... ... 0
1 ... ... 0.025 0 0.025 273000 42.200 -2.400 44.600 ... ... 0
4 ... ... 0.025 0 0.025 274000 43.200 -2.400 45.600 ... ... 0
2 ... ... 0.025 0 0.025 275000 44.200 -2.400 46.600 ... ... 0
3 ... ... 0.013 0 0.013 276000 45.200 -2.400 47.600 ... ... 0
16 ... ... 0.013 0 0.013 277000 46.200 -2.400 48.600 ... ... 0
6 ... ... 0.013 0 0.013 278000 47.200 -2.400 49.600 ... ... 0
1 ... ... 0.013 0 0.013 279000 48.200 -2.400 50.600 ... ... 0
3 ... ... 0.013 0 0.013 280000 49.200 -2.400 51.600 ... ... 0
2 ... ... 0.013 0 0.013 281000 50.200 -2.400 52.600 ... ... 0
10 ... ... 0.013 0 0.013 282000 51.200 -2.400 53.600 ... ... 0
1 ... ... 0.013 0 0.013 283000 52.200 -2.400 54.600 ... ... 0
2 ... ... 0.013 0 0.013 284000 53.200 -2.400 55.600 ... ... 0
1 ... ... 0.013 0 0.013 285000 54.200 -2.400 56.600 ... ... 0
1 ... ... 0.013 0 0.013 286000 55.200 -2.400 57.600 ... ... 0
0 ... ... 0.013 0 0.013 287000 56.200 -2.400 58.600 ... ... 0
1 ... ... 0.013 0 0.013 288000 57.200 -2.400 59.600 ... ... 0
0 ... ... 0.013 0 0.013 289000 58.200 -2.400 60.600 ... ... 0
1 ... ... 0.013 0 0.013 290000 59.200 -2.400 61.600 ... ... 0
2 ... ... 0.013 0 0.013 291000 60.200 -2.400 62.600 ... ... 0
2 ... ... 0.013 0 0.013 292000 61.200 -2.400 63.600 ... ... 0
0 ... ... 0.013 0 0.013 293000 62.200 -2.400 64.600 ... ... 0
2 ... ... 0.013 0 0.013 294000 63.200 -2.400 65.600 ... ... 0
0 ... ... 0.013 0 0.013 295000 64.200 -2.400 66.600 ... ... 0
2 ... ... 0.013 0 0.013 296000 65.200 -2.400 67.600 ... ... 0
1 ... ... 0.013 0 0.013 297000 66.200 -2.400 68.600 ... ... 0
8 ... ... 0.013 0 0.013 298000 67.200 -2.400 69.600 ... ... 0
0 ... ... 0.013 0 0.013 299000 68.200 -2.400 70.600 ... ... 0
0 ... ... 0.013 0 0.013 300000 69.200 -2.400 71.600 ... ... 0
0 ... ... 0.013 0 0.013 301000 70.200 -2.400 72.600 ... ... 0
0 ... ... 0.013 0 0.013 302000 71.200 -2.400 73.600 ... ... 0
0 ... ... 0.013 0 0.013 303000 72.200 -2.400 74.600 ... ... 0
0 ... ... 0.013 0 0.013 304000 73.200 -2.400 75.600 ... ... 0
0 ... ... 0.013 0 0.013 305000 74.200 -2.400 76.600 ... ... 0
0 ... ... 0.013 0 0.013 306000 75.200 -2.400 77.600 ... ... 0
0 ... ... 0.013 0 0.013 307000 76.200 -2.400 78.600 ... ... 0
0 ... ... 0.013 0 0.013 308000 77.200 -2.400 79.600 ... ... 0
0 ... ... 0.013 0 0.013 309000 78.200 -2.400 80.600 ... ... 0
0 ... ... 0.013 0 0.013 310000 79.200 -2.400 81.600 ... ... 0
0 ... ... 0.013 0 0.013 311000 80.200 -2.400 82.600 ... ... 0
0 ... ... 0.013 0 0.013 312000 81.200 -2.400 83.600 ... ... 0
0 ... ... 0.013 0 0.013 314000 83.200 -2.400 85.600 ... ... 0
0 ... ... 0.013 0 0.013 316000 85.200 -2.400 87.600 ... ... 0
0 ... ... 0.013 0 0.013 318000 87.200 -2.400 89.600 ... ... 0
0 ... ... 0.013 0 0.013 320000 89.200 -2.400 91.600 ... ... 0
0 ... ... 0.013 0 0.013 322000 91.200 -2.400 93.600 ... ... 0
0 ... ... 0.013 0 0.013 324000 93.200 -2.400 95.600 ... ... 0
0 ... ... 0.013 0 0.013 326000 95.200 -2.400 97.600 ... ... 0
0 ... ... 0.013 0 0.013 328000 97.200 -2.400 99.600 ... ... 0
0 ... ... 0.013 0 0.013 330000 99.200 -2.400 101.600 ... ... 0
0 ... ... 0.013 0 0.013 332000 101.200 -2.400 103.600 ... ... 0
0 ... ... 0.013 0 0.013 334000 103.200 -2.400 105.600 ... ... 0
0 ... ... 0.013 0 0.013 336000 105.200 -2.400 107.600 ... ... 0
0 ... ... 0.013 0 0.013 338000 107.200 -2.400 109.600 ... ... 0
0 ... ... 0.013 0 0.013 340000 109.200 -2.400 111.600 ... ... 0
0 ... ... 0.013 0 0.013 342000 111.200 -2.400 113.600 ... ... 0
0 ... ... 0.013 0 0.013 344000 113.200 -2.400 115.600 ... ... 0
0 ... ... 0.013 0 0.013 346000 115.200 -2.400 117.600 ... ... 0
0 ... ... 0.013 0 0.013 348000 117.200 -2.400 119.600 ... ... 0
0 ... ... 0.013 0 0.013 350000 119.200 -2.400 121.600 ... ... 0
0 ... ... 0.013 0 0.013 352000 121.200 -2.400 123.600 ... ... 0
0 ... ... 0.013 0 0.013 354000 123.200 -2.400 125.600 ... ... 0
0 ... ... 0.013 0 0.013 356000 125.200 -2.400 127.600 ... ... 0
0 ... ... 0.013 0 0.013 358000 127.200 -2.400 129.600 ... ... 0
0 ... ... 0.013 0 0.013 360000 129.200 -2.400 131.600 ... ... 0
0 ... ... 0.013 0 0.013 362000 131.200 -2.400 133.600 ... ... 0
0 ... ... 0.013 0 0.013 364000 133.200 -2.400 135.600 ... ... 0
0 ... ... 0.013 0 0.013 366000 135.200 -2.400 137.600 ... ... 0
0 ... ... 0.013 0 0.013 368000 137.200 -2.400 139.600 ... ... 0
0 ... ... 0.013 0 0.013 370000 139.200 -2.400 141.600 ... ... 0
0 ... ... 0.013 0 0.013 372000 141.200 -2.400 143.600 ... ... 0
0 ... ... 0.013 0 0.013 374000 143.200 -2.400 145.600 ... ... 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.