DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.725
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
4.694698 ... ... 141.875 1.850 143.725 86000 0.013 0 0.013 ... ... 4.316846
4.583797 ... ... 139.875 1.850 141.725 88000 0.013 0 0.013 ... ... 4.219923
4.475456 ... ... 137.875 1.850 139.725 90000 0.013 0 0.013 ... ... 4.1252
4.369564 ... ... 135.875 1.850 137.725 92000 0.013 0 0.013 ... ... 4.032575
4.266012 ... ... 133.875 1.850 135.725 94000 0.013 0 0.013 ... ... 3.941955
4.1647 ... ... 131.875 1.850 133.725 96000 0.013 0 0.013 ... ... 3.853248
4.065532 ... ... 129.875 1.850 131.725 98000 0.013 0 0.013 ... ... 3.766339
3.968419 ... ... 127.875 1.850 129.725 100000 0.013 0 0.013 ... ... 3.681175
3.873278 ... ... 125.875 1.850 127.725 102000 0.013 0 0.013 ... ... 3.597693
3.780031 ... ... 123.875 1.850 125.725 104000 0.013 0 0.013 ... ... 3.515827
3.688603 ... ... 121.875 1.850 123.725 106000 0.013 0 0.013 ... ... 3.435512
3.598925 ... ... 119.875 1.850 121.725 108000 0.013 0 0.013 ... ... 3.356685
3.510942 ... ... 117.875 1.850 119.725 110000 0.013 0 0.013 ... ... 3.279289
3.424581 ... ... 115.875 1.850 117.725 112000 0.013 0 0.013 ... ... 3.203257
3.339782 ... ... 113.875 1.850 115.725 114000 0.013 0 0.013 ... ... 3.128516
3.256489 ... ... 111.875 1.850 113.725 116000 0.013 0 0.013 ... ... 3.055051
3.17465 ... ... 109.875 1.850 111.725 118000 0.013 0 0.013 ... ... 2.982817
3.094212 ... ... 107.875 1.850 109.725 120000 0.013 0 0.013 ... ... 2.911769
3.015119 ... ... 105.875 1.850 107.725 122000 0.013 0 0.013 ... ... 2.841865
2.937337 ... ... 103.875 1.850 105.725 124000 0.013 0 0.013 ... ... 2.773065
2.860822 ... ... 101.875 1.850 103.725 126000 0.013 0 0.013 ... ... 2.705329
2.785534 ... ... 99.875 1.850 101.725 128000 0.013 0 0.013 ... ... 2.638588
2.711435 ... ... 97.875 1.850 99.725 130000 0.013 0 0.013 ... ... 2.572842
2.638486 ... ... 95.875 1.850 97.725 132000 0.013 0 0.013 ... ... 2.508059
2.566654 ... ... 93.875 1.850 95.725 134000 0.013 0 0.013 ... ... 2.444208
2.495903 ... ... 91.875 1.850 93.725 136000 0.013 0 0.013 ... ... 2.381257
2.426201 ... ... 89.875 1.850 91.725 138000 0.013 0 0.013 ... ... 2.319175
2.357521 ... ... 87.875 1.850 89.725 140000 0.013 0 0.013 ... ... 2.257916
2.323557 ... ... 86.875 1.850 88.725 141000 0.013 0 0.013 ... ... 2.227581
2.289837 ... ... 85.875 1.850 87.725 142000 0.013 0 0.013 ... ... 2.197447
2.256358 ... ... 84.875 1.850 86.725 143000 0.013 0 0.013 ... ... 2.167509
2.223115 ... ... 83.875 1.850 85.725 144000 0.013 0 0.013 ... ... 2.137767
2.190105 ... ... 82.875 1.850 84.725 145000 0.013 0 0.013 ... ... 2.108216
2.157326 ... ... 81.875 1.850 83.725 146000 0.013 0 0.013 ... ... 2.078853
2.124774 ... ... 80.875 1.850 82.725 147000 0.013 0 0.013 ... ... 2.049676
2.092445 ... ... 79.875 1.850 81.725 148000 0.013 0 0.013 ... ... 2.020682
2.060337 ... ... 78.875 1.850 80.725 149000 0.013 0 0.013 ... ... 1.991867
2.028447 ... ... 77.875 1.850 79.725 150000 0.013 0 0.013 ... ... 1.963228
1.996771 ... ... 76.875 1.850 78.725 151000 0.013 0 0.013 ... ... 1.934762
1.965307 ... ... 75.875 1.850 77.725 152000 0.013 0 0.013 ... ... 1.906453
1.934052 ... ... 74.875 1.850 76.725 153000 0.013 0 0.013 ... ... 1.878304
1.903003 ... ... 73.875 1.850 75.725 154000 0.013 0 0.013 ... ... 1.85032
1.872158 ... ... 72.875 1.850 74.725 155000 0.013 0 0.013 ... ... 1.822505
1.841513 ... ... 71.875 1.850 73.725 156000 0.013 0 0.013 ... ... 1.794856
1.811066 ... ... 70.875 1.850 72.725 157000 0.013 0 0.013 ... ... 1.767366
1.780815 ... ... 69.875 1.850 71.725 158000 0.013 0 0.013 ... ... 1.740033
1.750757 ... ... 68.875 1.850 70.725 159000 0.013 0 0.013 ... ... 1.712853
1.720889 ... ... 67.875 1.850 69.725 160000 0.013 0 0.013 ... ... 1.685824
1.69121 ... ... 66.875 1.850 68.725 161000 0.013 0 0.013 ... ... 1.658943
1.661716 ... ... 65.875 1.850 67.725 162000 0.013 0 0.013 ... ... 1.632208
1.632406 ... ... 64.875 1.850 66.725 163000 0.013 0 0.013 ... ... 1.605599
1.603272 ... ... 63.875 1.850 65.725 164000 0.013 0 0.013 ... ... 1.579124
1.574317 ... ... 62.875 1.850 64.725 165000 0.013 0 0.013 ... ... 1.552789
1.545539 ... ... 61.875 1.850 63.725 166000 0.013 0 0.013 ... ... 1.52659
1.516936 ... ... 60.875 1.850 62.725 167000 0.013 0 0.013 ... ... 1.500526
1.488504 ... ... 59.875 1.850 61.725 168000 0.013 0 0.013 ... ... 1.474595
1.460244 ... ... 58.875 1.850 60.725 169000 0.013 0 0.013 ... ... 1.448795
1.432151 ... ... 57.875 1.850 59.725 170000 0.013 0 0.013 ... ... 1.423124
1.404224 ... ... 56.875 1.850 58.725 171000 0.013 0 0.013 ... ... 1.397578
1.376462 ... ... 55.875 1.850 57.725 172000 0.013 0 0.013 ... ... 1.372162
1.348863 ... ... 54.875 1.850 56.725 173000 0.013 0 0.013 ... ... 1.34685
1.321423 ... ... 53.875 1.850 55.725 174000 0.013 0 0.013 ... ... 1.321657
1.294143 ... ... 52.875 1.850 54.725 175000 0.013 0 0.013 ... ... 1.296583
1.267019 ... ... 51.875 1.850 53.725 176000 0.013 0 0.013 ... ... 1.271624
1.24005 ... ... 50.875 1.850 52.725 177000 0.013 0 0.013 ... ... 1.24678
1.213234 ... ... 49.875 1.850 51.725 178000 0.013 0 0.013 ... ... 1.222046
1.18657 ... ... 48.875 1.850 50.725 179000 0.013 0 0.013 ... ... 1.197422
1.160055 ... ... 47.875 1.850 49.725 180000 0.013 0 0.013 ... ... 1.172904
1.133689 ... ... 46.875 1.850 48.725 181000 0.013 0 0.013 ... ... 1.148476
1.107469 ... ... 45.875 1.850 47.725 182000 0.013 0 0.013 ... ... 1.124138
1.081396 ... ... 44.875 1.850 46.725 183000 0.013 0 0.013 ... ... 1.099901
1.055467 ... ... 43.875 1.850 45.725 184000 0.013 0 0.013 ... ... 1.075773
1.02968 ... ... 42.875 1.850 44.725 185000 0.013 0 0.013 ... ... 1.051752
1.004033 41.650 41.650 41.875 1.850 43.725 186000 0.013 0 0.013 ... ... 1.027825
0.978525 ... ... 40.875 1.850 42.725 187000 0.013 0 0.013 ... ... 1.003991
0.953153 ... ... 39.875 1.850 41.725 188000 0.013 0 0.013 ... ... 0.98024
0.927917 ... ... 38.875 1.850 40.725 189000 0.013 0 0.013 ... ... 0.956553
0.902815 37.600 37.600 37.875 1.850 39.725 190000 0.013 0 0.013 ... ... 0.93295
0.877846 ... ... 36.875 1.850 38.725 191000 0.013 0 0.013 ... ... 0.909432
0.853008 ... ... 35.875 1.850 37.725 192000 0.013 0 0.013 ... ... 0.885996
0.828299 ... ... 34.875 1.850 36.725 193000 0.013 0 0.013 ... ... 0.862653
0.803719 ... ... 33.875 1.850 35.725 194000 0.013 0 0.013 ... ... 0.839394
0.779266 ... ... 32.875 1.850 34.725 195000 0.013 0 0.013 ... ... 0.816182
0.754938 32.200 32.200 31.875 1.850 33.725 196000 0.013 0 0.013 ... ... 0.793035
0.730735 ... ... 30.875 1.850 32.725 197000 0.013 0 0.013 ... ... 0.769957
0.706656 31.275 29.200 29.875 1.850 31.725 198000 0.013 0 0.013 ... ... 0.746946
0.682698 ... ... 28.875 1.850 30.725 199000 0.013 -0.012 0.025 ... ... 0.723998
0.65886 29.300 27.600 27.900 1.825 29.725 200000 0.013 -0.012 0.025 ... ... 0.701114
0.635142 28.025 28.025 26.900 1.825 28.725 201000 0.013 -0.012 0.025 ... ... 0.678274
0.611543 25.125 25.125 25.900 1.825 27.725 202000 0.013 -0.012 0.025 ... ... 0.655488
0.58806 26.200 26.200 24.900 1.825 26.725 203000 0.013 -0.012 0.025 ... ... 0.632753
0.564693 26 24.900 23.900 1.825 25.725 204000 0.013 -0.012 0.025 ... ... 0.610064
0.541441 ... ... 22.875 1.850 24.725 205000 0.013 -0.012 0.025 ... ... 0.587397
0.518302 23.100 23.100 21.875 1.850 23.725 206000 0.013 -0.012 0.025 ... ... 0.564783
0.495276 ... ... 20.875 1.850 22.725 207000 0.013 -0.012 0.025 ... ... 0.542205
0.472361 20.900 20.900 19.875 1.850 21.725 208000 0.013 -0.012 0.025 ... ... 0.519656
0.449556 20.350 20.350 18.875 1.850 20.725 209000 0.013 -0.012 0.025 0.013 0.013 0.497096
0.426861 19.900 17.400 17.900 1.825 19.725 210000 0.013 -0.012 0.025 ... ... 0.474582
0.404273 ... ... 16.900 1.825 18.725 211000 0.025 0 0.025 ... ... 0.488388
0.473616 17.200 15.775 15.900 1.850 17.750 212000 0.025 0 0.025 ... ... 0.464431
0.448777 16.250 14.800 14.925 1.825 16.750 213000 0.025 -0.025 0.050 ... ... 0.440433
0.423947 14.125 13.675 13.925 1.825 15.750 214000 0.025 -0.025 0.050 0.025 0.025 0.416433
0.399132 13.150 12 12.925 1.825 14.750 215000 0.025 -0.025 0.050 ... ... 0.392396
0.374288 12.350 12.350 11.925 1.825 13.750 216000 0.025 -0.025 0.050 0.050 0.050 0.368291
0.349422 ... ... 10.925 1.825 12.750 217000 0.050 0 0.050 ... ... 0.380325
0.357128 11.750 9 9.950 1.825 11.775 218000 0.050 -0.025 0.075 0.075 0.075 0.354133
0.330392 9.575 9.575 8.975 1.800 10.775 219000 0.075 -0.025 0.100 0.075 0.075 0.350897
0.324763 9.350 7.550 8 1.800 9.800 220000 0.075 -0.050 0.125 0.125 0.075 0.323025
0.312805 8.150 6.475 7.050 1.775 8.825 221000 0.100 -0.075 0.175 0.125 0.075 0.311561
0.296438 7.375 5.500 6.125 1.725 7.850 222000 0.125 -0.125 0.250 0.175 0.150 0.295526
0.276566 7.025 4.725 5.200 1.675 6.875 223000 0.150 -0.200 0.350 0.300 0.300 0.275893
0.271015 4.650 3.600 4.350 1.600 5.950 224000 0.225 -0.250 0.475 0.425 0.250 0.270576
0.263647 5 2.900 3.550 1.500 5.050 225000 0.325 -0.350 0.675 0.625 0.350 0.263357
0.25316 4.300 2.300 2.825 1.350 4.175 226000 0.450 -0.500 0.950 1.075 0.475 0.252971
0.243307 3.125 1.750 2.175 1.175 3.350 227000 0.625 -0.675 1.300 1.225 0.850 0.24319
0.235498 2.600 1.150 1.625 0.975 2.600 228000 0.875 -0.875 1.750 1.775 0.925 0.235433
0.230501 2 0.975 1.175 0.775 1.950 229000 1.225 -1.075 2.300 2.300 1.200 0.230476
0.229666 1.550 0.600 0.825 0.600 1.425 230000 1.700 -1.250 2.950 2.775 2.500 0.229676
0.228627 1.050 0.400 0.575 0.425 1 231000 2.275 -1.425 3.700 2.700 2.250 0.228673
0.232437 0.775 0.300 0.400 0.300 0.700 232000 2.975 -1.550 4.525 ... ... 0.232529
0.235604 0.475 0.350 0.275 0.200 0.475 233000 3.750 -1.650 5.400 5.700 5.675 0.235759
0.241481 0.350 0.250 0.200 0.125 0.325 234000 4.600 -1.725 6.325 ... ... 0.241729
0.249001 0.100 0.075 0.150 0.075 0.225 235000 5.500 -1.775 7.275 ... ... 0.249383
0.254375 0.175 0.100 0.100 0.050 0.150 236000 6.425 -1.800 8.225 ... ... 0.254966
0.260247 0.125 0.075 0.075 0.025 0.100 237000 7.375 -1.825 9.200 ... ... 0.261154
0.272198 0.075 0.075 0.075 0 0.075 238000 8.350 -1.825 10.175 ... ... 0.273494
0.298123 ... ... 0.050 0.025 0.075 239000 9.325 -1.850 11.175 ... ... 0.279836
0.302079 0.075 0.075 0.050 0 0.050 240000 10.325 -1.825 12.150 12.250 11.975 0.304391
0.294159 ... ... 0.025 0 0.025 241000 11.300 -1.850 13.150 ... ... 0.298271
0.315895 0.013 0.013 0.025 0 0.025 242000 12.300 -1.850 14.150 ... ... 0.320616
0.33735 ... ... 0.025 0 0.025 243000 13.300 -1.850 15.150 ... ... 0.342692
0.358541 ... ... 0.025 0 0.025 244000 14.275 -1.850 16.125 ... ... 0.286649
0.350293 ... ... 0.013 0 0.013 245000 15.275 -1.850 17.125 ... ... 0.306094
0.369743 ... ... 0.013 0 0.013 246000 16.275 -1.850 18.125 17.425 17.425 0.325461
0.389002 ... ... 0.013 0 0.013 247000 17.275 -1.850 19.125 ... ... 0.344749
0.408114 ... ... 0.013 0 0.013 248000 18.275 -1.850 20.125 ... ... 0.363959
0.427011 ... ... 0.013 0 0.013 249000 19.275 -1.850 21.125 ... ... 0.383092
0.44574 ... ... 0.013 0 0.013 250000 20.275 -1.850 22.125 ... ... 0.402149
0.46434 ... ... 0.013 0 0.013 251000 21.275 -1.850 23.125 ... ... 0.421129
0.482774 ... ... 0.013 0 0.013 252000 22.275 -1.850 24.125 ... ... 0.440035
0.501041 ... ... 0.013 0 0.013 253000 23.275 -1.850 25.125 ... ... 0.458865
0.519168 ... ... 0.013 0 0.013 254000 24.275 -1.850 26.125 ... ... 0.477622
0.537173 ... ... 0.013 0 0.013 255000 25.275 -1.850 27.125 ... ... 0.496305
0.555042 ... ... 0.013 0 0.013 256000 26.275 -1.850 28.125 ... ... 0.514915
0.572763 ... ... 0.013 0 0.013 257000 27.275 -1.850 29.125 ... ... 0.533453
0.590359 ... ... 0.013 0 0.013 258000 28.275 -1.850 30.125 ... ... 0.551919
0.607833 ... ... 0.013 0 0.013 259000 29.275 -1.850 31.125 ... ... 0.570314
0.625195 ... ... 0.013 0 0.013 260000 30.275 -1.850 32.125 ... ... 0.588639
0.642434 ... ... 0.013 0 0.013 261000 31.275 -1.850 33.125 ... ... 0.606893
0.659553 ... ... 0.013 0 0.013 262000 32.275 -1.850 34.125 ... ... 0.625078
0.676562 ... ... 0.013 0 0.013 263000 33.275 -1.850 35.125 ... ... 0.643194
0.693462 ... ... 0.013 0 0.013 264000 34.275 -1.850 36.125 ... ... 0.661241
0.710257 ... ... 0.013 0 0.013 265000 35.275 -1.850 37.125 ... ... 0.67922
0.726942 ... ... 0.013 0 0.013 266000 36.275 -1.850 38.125 ... ... 0.697132
0.743515 ... ... 0.013 0 0.013 267000 37.275 -1.850 39.125 ... ... 0.714977
0.759997 ... ... 0.013 0 0.013 268000 38.275 -1.850 40.125 ... ... 0.732756
0.776382 ... ... 0.013 0 0.013 269000 39.275 -1.850 41.125 ... ... 0.750469
0.792671 ... ... 0.013 0 0.013 270000 40.275 -1.850 42.125 ... ... 0.768116
0.808866 ... ... 0.013 0 0.013 271000 41.275 -1.850 43.125 ... ... 0.785698
0.824968 ... ... 0.013 0 0.013 272000 42.275 -1.850 44.125 ... ... 0.803216
0.840964 ... ... 0.013 0 0.013 273000 43.275 -1.850 45.125 ... ... 0.82067
0.856856 ... ... 0.013 0 0.013 274000 44.275 -1.850 46.125 ... ... 0.838061
0.87267 ... ... 0.013 0 0.013 275000 45.275 -1.850 47.125 ... ... 0.855389
0.888409 ... ... 0.013 0 0.013 276000 46.275 -1.850 48.125 ... ... 0.872654
0.904063 ... ... 0.013 0 0.013 277000 47.275 -1.850 49.125 ... ... 0.889857
0.919634 ... ... 0.013 0 0.013 278000 48.275 -1.850 50.125 ... ... 0.906998
0.935123 ... ... 0.013 0 0.013 279000 49.275 -1.850 51.125 ... ... 0.924078
0.950529 ... ... 0.013 0 0.013 280000 50.275 -1.850 52.125 ... ... 0.941098
0.965839 ... ... 0.013 0 0.013 281000 51.275 -1.850 53.125 ... ... 0.958057
0.981059 ... ... 0.013 0 0.013 282000 52.275 -1.850 54.125 ... ... 0.974956
0.996201 ... ... 0.013 0 0.013 283000 53.275 -1.850 55.125 ... ... 0.991796
1.011267 ... ... 0.013 0 0.013 284000 54.275 -1.850 56.125 ... ... 1.008577
1.026258 ... ... ... ... 0.013 285000 55.275 ... ... ... ... 1.025299
1.041191 ... ... 0.013 0 0.013 286000 56.275 -1.850 58.125 ... ... 1.041963
1.070839 ... ... 0.013 0 0.013 288000 58.275 -1.850 60.125 ... ... 1.075119
1.10019 ... ... 0.013 0 0.013 290000 60.275 -1.850 62.125 ... ... 1.108048
1.129221 ... ... 0.013 0 0.013 292000 62.275 -1.850 64.125 ... ... 1.140756
1.157976 ... ... 0.013 0 0.013 294000 64.275 -1.850 66.125 ... ... 1.173242
1.186465 ... ... 0.013 0 0.013 296000 66.275 -1.850 68.125 ... ... 1.20551
1.214693 ... ... 0.013 0 0.013 298000 68.275 -1.850 70.125 ... ... 1.237562
1.242691 ... ... 0.013 0 0.013 300000 70.275 -1.850 72.125 ... ... 1.269402
1.270415 ... ... 0.013 0 0.013 302000 72.275 -1.850 74.125 ... ... 1.301032
1.297879 ... ... 0.013 0 0.013 304000 74.275 -1.850 76.125 ... ... 1.332454
1.325104 ... ... 0.013 0 0.013 306000 76.275 -1.850 78.125 ... ... 1.363673
1.352095 ... ... 0.013 0 0.013 308000 78.275 -1.850 80.125 ... ... 1.39469
1.378857 ... ... 0.013 0 0.013 310000 80.275 -1.850 82.125 ... ... 1.425508
1.405393 ... ... 0.013 0 0.013 312000 82.275 -1.850 84.125 ... ... 1.456129
1.431698 ... ... 0.013 0 0.013 314000 84.275 -1.850 86.125 ... ... 1.486557
1.457763 ... ... 0.013 0 0.013 316000 86.275 -1.850 88.125 ... ... 1.516793
1.483633 ... ... 0.013 0 0.013 318000 88.275 -1.850 90.125 ... ... 1.546841
1.509295 ... ... 0.013 0 0.013 320000 90.275 -1.850 92.125 ... ... 1.576702
1.534753 ... ... 0.013 0 0.013 322000 92.275 -1.850 94.125 ... ... 1.606378
1.56001 ... ... 0.013 0 0.013 324000 94.275 -1.850 96.125 ... ... 1.635872
1.58507 ... ... 0.013 0 0.013 326000 96.275 -1.850 98.125 ... ... 1.665183
1.609935 ... ... 0.013 0 0.013 328000 98.275 -1.850 100.125 ... ... 1.694316
1.634585 ... ... 0.013 0 0.013 330000 100.275 -1.850 102.125 ... ... 1.723274
1.659035 ... ... 0.013 0 0.013 332000 102.275 -1.850 104.125 ... ... 1.752059
1.6833 ... ... 0.013 0 0.013 334000 104.275 -1.850 106.125 ... ... 1.780673
1.707383 ... ... 0.013 0 0.013 336000 106.275 -1.850 108.125 ... ... 1.809118
1.731289 ... ... 0.013 0 0.013 338000 108.275 -1.850 110.125 ... ... 1.837396
1.755035 ... ... 0.013 0 0.013 340000 110.275 -1.850 112.125 ... ... 1.865509
1.778612 ... ... 0.013 0 0.013 342000 112.275 -1.850 114.125 ... ... 1.893459
0 ... ... ... ... ... additional ... ... ... ... ... 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.