DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.375
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 145.100 1.275 146.375 86000 0.013 0 0.013 ... ... 0
0 ... ... 143.100 1.275 144.375 88000 0.013 0 0.013 ... ... 0
0 ... ... 141.100 1.275 142.375 90000 0.013 0 0.013 ... ... 0
0 ... ... 139.100 1.275 140.375 92000 0.013 0 0.013 ... ... 0
0 ... ... 137.100 1.275 138.375 94000 0.013 0 0.013 ... ... 0
0 ... ... 135.100 1.275 136.375 96000 0.013 0 0.013 ... ... 0
0 ... ... 133.100 1.275 134.375 98000 0.013 0 0.013 ... ... 56
0 ... ... 131.100 1.275 132.375 100000 0.013 0 0.013 ... ... 0
0 ... ... 129.100 1.275 130.375 102000 0.013 0 0.013 ... ... 0
0 ... ... 127.100 1.275 128.375 104000 0.013 0 0.013 ... ... 0
0 ... ... 125.100 1.275 126.375 106000 0.013 0 0.013 ... ... 0
0 ... ... 123.100 1.275 124.375 108000 0.013 0 0.013 ... ... 0
0 ... ... 121.100 1.275 122.375 110000 0.013 0 0.013 ... ... 0
0 ... ... 119.100 1.275 120.375 112000 0.013 0 0.013 ... ... 0
0 ... ... 117.100 1.275 118.375 114000 0.013 0 0.013 ... ... 0
0 ... ... 115.100 1.275 116.375 116000 0.013 0 0.013 ... ... 0
0 ... ... 113.100 1.275 114.375 118000 0.013 0 0.013 ... ... 0
0 ... ... 111.100 1.275 112.375 120000 0.013 0 0.013 ... ... 0
0 ... ... 109.100 1.275 110.375 122000 0.013 0 0.013 ... ... 0
0 ... ... 107.100 1.275 108.375 124000 0.013 0 0.013 ... ... 0
0 ... ... 105.100 1.275 106.375 126000 0.013 0 0.013 ... ... 0
0 ... ... 103.100 1.275 104.375 128000 0.013 0 0.013 ... ... 180
0 ... ... 101.100 1.275 102.375 130000 0.013 0 0.013 ... ... 60
0 ... ... 99.100 1.275 100.375 132000 0.013 0 0.013 ... ... 8
0 ... ... 97.100 1.275 98.375 134000 0.013 0 0.013 ... ... 0
0 ... ... 95.100 1.275 96.375 136000 0.013 0 0.013 ... ... 0
0 ... ... 93.100 1.275 94.375 138000 0.013 0 0.013 ... ... 0
0 ... ... 91.100 1.275 92.375 140000 0.013 0 0.013 ... ... 35
0 ... ... 89.100 1.275 90.375 142000 0.013 0 0.013 ... ... 15
0 ... ... 88.100 1.275 89.375 143000 0.013 0 0.013 ... ... 10
0 ... ... 87.100 1.275 88.375 144000 0.013 0 0.013 ... ... 247
0 ... ... 86.100 1.275 87.375 145000 0.013 0 0.013 ... ... 20
0 ... ... 85.100 1.275 86.375 146000 0.013 0 0.013 ... ... 3
0 ... ... 84.100 1.275 85.375 147000 0.013 0 0.013 ... ... 5
0 ... ... 83.100 1.275 84.375 148000 0.013 0 0.013 ... ... 5
0 ... ... 82.100 1.275 83.375 149000 0.013 0 0.013 ... ... 14
0 ... ... 81.100 1.275 82.375 150000 0.013 0 0.013 ... ... 44
0 ... ... 80.100 1.275 81.375 151000 0.013 0 0.013 ... ... 10
0 ... ... 79.100 1.275 80.375 152000 0.013 0 0.013 ... ... 12
0 ... ... 78.100 1.275 79.375 153000 0.013 0 0.013 ... ... 22
0 ... ... 77.100 1.275 78.375 154000 0.013 0 0.013 ... ... 13
0 ... ... 76.100 1.275 77.375 155000 0.013 0 0.013 ... ... 2
0 ... ... 75.100 1.275 76.375 156000 0.013 0 0.013 ... ... 62
0 ... ... 74.100 1.275 75.375 157000 0.013 0 0.013 ... ... 1
0 ... ... 73.100 1.275 74.375 158000 0.013 0 0.013 ... ... 89
0 ... ... 72.100 1.275 73.375 159000 0.013 0 0.013 ... ... 1
0 ... ... 71.100 1.275 72.375 160000 0.013 0 0.013 ... ... 191
0 ... ... 70.100 1.275 71.375 161000 0.013 0 0.013 ... ... 83
0 ... ... 69.100 1.275 70.375 162000 0.013 0 0.013 ... ... 116
0 ... ... 68.100 1.275 69.375 163000 0.013 0 0.013 ... ... 29
0 ... ... 67.100 1.275 68.375 164000 0.013 0 0.013 ... ... 467
0 ... ... 66.100 1.275 67.375 165000 0.013 0 0.013 ... ... 34
0 ... ... 65.100 1.275 66.375 166000 0.013 0 0.013 ... ... 222
0 ... ... 64.100 1.275 65.375 167000 0.013 0 0.013 ... ... 42
0 ... ... 63.100 1.275 64.375 168000 0.013 0 0.013 ... ... 184
0 ... ... 62.100 1.275 63.375 169000 0.013 0 0.013 ... ... 160
0 ... ... 61.100 1.275 62.375 170000 0.013 0 0.013 ... ... 713
0 ... ... 60.100 1.275 61.375 171000 0.013 0 0.013 ... ... 70
0 ... ... 59.100 1.275 60.375 172000 0.013 0 0.013 ... ... 245
0 ... ... 58.100 1.275 59.375 173000 0.013 0 0.013 ... ... 217
0 ... ... 57.100 1.275 58.375 174000 0.013 0 0.013 ... ... 379
0 ... ... 56.100 1.275 57.375 175000 0.013 0 0.013 ... ... 203
0 ... ... 55.100 1.275 56.375 176000 0.013 0 0.013 ... ... 1037
0 ... ... 54.100 1.275 55.375 177000 0.013 0 0.013 ... ... 216
0 ... ... 53.100 1.275 54.375 178000 0.013 0 0.013 ... ... 1215
0 ... ... 52.100 1.275 53.375 179000 0.013 0 0.013 ... ... 331
0 ... ... 51.100 1.275 52.375 180000 0.013 0 0.013 ... ... 2098
0 ... ... 50.100 1.275 51.375 181000 0.013 0 0.013 ... ... 412
0 ... ... 49.100 1.275 50.375 182000 0.013 0 0.013 0.025 0.025 757
0 ... ... 48.100 1.275 49.375 183000 0.013 0 0.013 ... ... 207
0 ... ... 47.100 1.275 48.375 184000 0.013 0 0.013 ... ... 903
22 ... ... 46.100 1.275 47.375 185000 0.013 0 0.013 ... ... 661
0 ... ... 45.100 1.275 46.375 186000 0.013 0 0.013 ... ... 2699
0 ... ... 44.100 1.275 45.375 187000 0.013 0 0.013 ... ... 1047
0 ... ... 43.100 1.275 44.375 188000 0.013 0 0.013 ... ... 1065
1 ... ... 42.100 1.275 43.375 189000 0.013 0 0.013 ... ... 594
345 ... ... 41.100 1.275 42.375 190000 0.013 0 0.013 0.025 0.025 3248
2 ... ... 40.100 1.275 41.375 191000 0.013 0 0.013 ... ... 1161
27 ... ... 39.100 1.275 40.375 192000 0.013 0 0.013 ... ... 1547
1 ... ... 38.100 1.275 39.375 193000 0.013 0 0.013 ... ... 772
41 ... ... 37.100 1.275 38.375 194000 0.013 0 0.013 ... ... 1386
0 ... ... 36.100 1.275 37.375 195000 0.013 -0.012 0.025 ... ... 1029
148 ... ... 35.100 1.275 36.375 196000 0.025 0 0.025 ... ... 1506
0 ... ... 34.100 1.275 35.375 197000 0.025 0 0.025 ... ... 718
468 ... ... 33.100 1.275 34.375 198000 0.025 0 0.025 ... ... 2529
7 ... ... 32.100 1.275 33.375 199000 0.025 0 0.025 ... ... 707
1339 31.900 29.550 31.100 1.275 32.375 200000 0.025 0 0.025 ... ... 3657
44 ... ... 30.100 1.275 31.375 201000 0.025 0 0.025 ... ... 691
1167 29.925 29.200 29.125 1.250 30.375 202000 0.025 0 0.025 ... ... 1685
256 ... ... 28.125 1.250 29.375 203000 0.025 -0.025 0.050 ... ... 454
1110 27.975 26.800 27.125 1.250 28.375 204000 0.025 -0.025 0.050 ... ... 1915
604 ... ... 26.125 1.250 27.375 205000 0.025 -0.025 0.050 0.050 0.025 1564
1392 ... ... 25.125 1.275 26.400 206000 0.025 -0.025 0.050 ... ... 1837
401 ... ... 24.125 1.275 25.400 207000 0.050 0 0.050 0.050 0.025 469
1174 ... ... 23.150 1.250 24.400 208000 0.050 -0.025 0.075 ... ... 1213
394 ... ... 22.150 1.250 23.400 209000 0.050 -0.025 0.075 ... ... 608
2128 22.425 20.700 21.150 1.250 22.400 210000 0.050 -0.025 0.075 0.100 0.100 4268
500 ... ... 20.175 1.250 21.425 211000 0.050 -0.050 0.100 ... ... 1192
1065 20.300 18.200 19.175 1.250 20.425 212000 0.075 -0.025 0.100 ... ... 2203
605 ... ... 18.200 1.225 19.425 213000 0.075 -0.025 0.100 0.125 0.125 1271
1045 ... ... 17.200 1.250 18.450 214000 0.075 -0.050 0.125 ... ... 1836
1149 16.150 16.150 16.225 1.225 17.450 215000 0.100 -0.050 0.150 0.150 0.100 2957
1563 15.750 15.200 15.250 1.225 16.475 216000 0.125 -0.050 0.175 0.150 0.150 1833
614 15.575 14.100 14.275 1.225 15.500 217000 0.125 -0.075 0.200 0.175 0.175 1089
1618 14.075 12.050 13.325 1.200 14.525 218000 0.150 -0.075 0.225 0.200 0.175 3531
217 13.050 12.300 12.375 1.175 13.550 219000 0.200 -0.075 0.275 0.300 0.275 1161
1606 12.500 10 11.425 1.175 12.600 220000 0.225 -0.125 0.350 0.425 0.250 3208
617 11.450 10.100 10.525 1.125 11.650 221000 0.275 -0.150 0.425 0.375 0.350 616
917 10.275 10.200 9.625 1.075 10.700 222000 0.350 -0.175 0.525 0.525 0.525 569
641 9.500 9.425 8.725 1.075 9.800 223000 0.425 -0.225 0.650 0.675 0.450 727
934 8.275 7.950 7.875 1.025 8.900 224000 0.525 -0.275 0.800 0.625 0.625 4486
799 ... ... 7.050 0.975 8.025 225000 0.650 -0.325 0.975 0.850 0.800 1781
1052 ... ... 6.275 0.900 7.175 226000 0.800 -0.375 1.175 1.075 1.075 3013
963 5.175 5.175 5.525 0.825 6.350 227000 0.975 -0.450 1.425 1.675 1.075 1901
1212 5.250 5.250 4.825 0.750 5.575 228000 1.200 -0.525 1.725 1.675 1.300 1498
901 4.800 4.200 4.150 0.675 4.825 229000 1.475 -0.600 2.075 2.450 1.600 1646
2571 4.300 2.800 3.550 0.600 4.150 230000 1.775 -0.675 2.450 3.125 1.800 3555
796 3.500 2.400 3.025 0.500 3.525 231000 2.150 -0.775 2.925 2.975 2.350 841
2440 2.950 2.275 2.525 0.425 2.950 232000 2.575 -0.850 3.425 3.325 2.750 1292
1274 2.300 2 2.100 0.350 2.450 233000 3.075 -0.925 4 3.925 3.325 1290
2088 2.050 1.350 1.750 0.275 2.025 234000 3.650 -0.975 4.625 4.875 4.075 3632
1055 1.725 1.125 1.425 0.225 1.650 235000 4.275 -1.050 5.325 5.375 4.250 1708
2822 1.325 1 1.175 0.175 1.350 236000 4.950 -1.100 6.050 5.850 5.850 1905
903 1.025 0.725 0.950 0.125 1.075 237000 5.700 -1.125 6.825 ... ... 825
2436 0.875 0.725 0.775 0.100 0.875 238000 6.475 -1.175 7.650 8.950 7.775 2322
1058 0.625 0.500 0.625 0.075 0.700 239000 7.300 -1.200 8.500 9.625 9.625 1513
3421 0.525 0.375 0.500 0.050 0.550 240000 8.150 -1.250 9.400 9.950 8.450 803
901 0.475 0.475 0.400 0.025 0.425 241000 9.050 -1.250 10.300 ... ... 576
2492 0.350 0.250 0.325 0.025 0.350 242000 9.950 -1.275 11.225 ... ... 119
305 ... ... 0.275 0 0.275 243000 10.875 -1.275 12.150 ... ... 29
473 0.225 0.225 0.225 0 0.225 244000 11.825 -1.275 13.100 ... ... 70
1117 0.175 0.150 0.200 -0.025 0.175 245000 12.800 -1.275 14.075 ... ... 67
1278 0.125 0.125 0.150 0 0.150 246000 13.750 -1.300 15.050 ... ... 52
798 0.125 0.125 0.125 0 0.125 247000 14.725 -1.300 16.025 ... ... 4
395 0.125 0.125 0.125 -0.025 0.100 248000 15.700 -1.300 17 ... ... 112
1118 ... ... 0.100 -0.025 0.075 249000 16.700 -1.275 17.975 ... ... 76
1162 0.075 0.075 0.100 -0.025 0.075 250000 17.675 -1.300 18.975 ... ... 56
289 ... ... 0.075 0 0.075 251000 18.675 -1.275 19.950 ... ... 0
492 ... ... 0.075 -0.025 0.050 252000 19.650 -1.300 20.950 ... ... 0
146 ... ... 0.050 0 0.050 253000 20.650 -1.275 21.925 ... ... 3
443 ... ... 0.050 0 0.050 254000 21.650 -1.275 22.925 ... ... 0
832 ... ... 0.050 -0.025 0.025 255000 22.650 -1.275 23.925 ... ... 0
582 ... ... 0.050 -0.025 0.025 256000 23.650 -1.275 24.925 ... ... 0
1083 ... ... 0.025 0 0.025 257000 24.625 -1.300 25.925 ... ... 0
316 ... ... 0.025 0 0.025 258000 25.625 -1.275 26.900 ... ... 0
136 ... ... 0.025 0 0.025 259000 26.625 -1.275 27.900 ... ... 2
515 ... ... 0.025 0 0.025 260000 27.625 -1.275 28.900 ... ... 2
84 ... ... 0.025 0 0.025 261000 28.625 -1.275 29.900 ... ... 0
143 ... ... 0.025 0 0.025 262000 29.625 -1.275 30.900 ... ... 0
84 ... ... 0.025 0 0.025 263000 30.625 -1.275 31.900 ... ... 2
146 ... ... 0.025 -0.012 0.013 264000 31.625 -1.275 32.900 ... ... 0
41 ... ... 0.025 -0.012 0.013 265000 32.625 -1.275 33.900 ... ... 0
86 ... ... 0.013 0 0.013 266000 33.625 -1.275 34.900 ... ... 0
213 ... ... 0.013 0 0.013 267000 34.625 -1.275 35.900 ... ... 0
39 ... ... 0.013 0 0.013 268000 35.625 -1.275 36.900 ... ... 2
15 ... ... 0.013 0 0.013 269000 36.625 -1.275 37.900 ... ... 0
96 ... ... 0.013 0 0.013 270000 37.625 -1.275 38.900 ... ... 0
100 ... ... 0.013 0 0.013 271000 38.625 -1.275 39.900 ... ... 0
41 ... ... 0.013 0 0.013 272000 39.625 -1.275 40.900 ... ... 0
6 ... ... 0.013 0 0.013 273000 40.625 -1.275 41.900 ... ... 2
2 ... ... 0.013 0 0.013 274000 41.625 -1.275 42.900 ... ... 0
5 ... ... 0.013 0 0.013 275000 42.625 -1.275 43.900 ... ... 1
2 ... ... 0.013 0 0.013 276000 43.625 -1.275 44.900 ... ... 0
0 ... ... 0.013 0 0.013 277000 44.625 -1.275 45.900 ... ... 0
100 ... ... 0.013 0 0.013 278000 45.625 -1.275 46.900 ... ... 3
2 ... ... 0.013 0 0.013 279000 46.625 -1.275 47.900 ... ... 0
303 ... ... 0.013 0 0.013 280000 47.625 -1.275 48.900 ... ... 0
4 ... ... 0.013 0 0.013 281000 48.625 -1.275 49.900 ... ... 0
0 ... ... 0.013 0 0.013 282000 49.625 -1.275 50.900 ... ... 0
0 ... ... 0.013 0 0.013 283000 50.625 -1.275 51.900 ... ... 0
0 ... ... 0.013 0 0.013 284000 51.625 -1.275 52.900 ... ... 0
5 ... ... 0.013 0 0.013 285000 52.625 -1.275 53.900 ... ... 0
0 ... ... 0.013 0 0.013 286000 53.625 -1.275 54.900 ... ... 0
0 ... ... 0.013 0 0.013 287000 54.625 -1.275 55.900 ... ... 0
3 ... ... 0.013 0 0.013 288000 55.625 -1.275 56.900 ... ... 0
0 ... ... 0.013 0 0.013 289000 56.625 -1.275 57.900 ... ... 0
3 ... ... 0.013 0 0.013 290000 57.625 -1.275 58.900 ... ... 0
0 ... ... 0.013 0 0.013 291000 58.625 -1.275 59.900 ... ... 0
0 ... ... 0.013 0 0.013 292000 59.625 -1.275 60.900 ... ... 0
0 ... ... 0.013 0 0.013 293000 60.625 -1.275 61.900 ... ... 0
0 ... ... 0.013 0 0.013 294000 61.625 -1.275 62.900 ... ... 0
0 ... ... 0.013 0 0.013 295000 62.625 -1.275 63.900 ... ... 0
0 ... ... 0.013 0 0.013 296000 63.625 -1.275 64.900 ... ... 0
0 ... ... 0.013 0 0.013 297000 64.625 -1.275 65.900 ... ... 0
0 ... ... 0.013 0 0.013 298000 65.625 -1.275 66.900 ... ... 0
0 ... ... 0.013 0 0.013 299000 66.625 -1.275 67.900 ... ... 0
0 ... ... 0.013 0 0.013 300000 67.625 -1.275 68.900 ... ... 0
0 ... ... 0.013 0 0.013 302000 69.625 -1.275 70.900 ... ... 0
0 ... ... 0.013 0 0.013 304000 71.625 -1.275 72.900 ... ... 0
0 ... ... 0.013 0 0.013 306000 73.625 -1.275 74.900 ... ... 0
0 ... ... 0.013 0 0.013 308000 75.625 -1.275 76.900 ... ... 0
0 ... ... 0.013 0 0.013 310000 77.625 -1.275 78.900 ... ... 0
0 ... ... 0.013 0 0.013 312000 79.625 -1.275 80.900 ... ... 0
0 ... ... 0.013 0 0.013 314000 81.625 -1.275 82.900 ... ... 0
0 ... ... 0.013 0 0.013 316000 83.625 -1.275 84.900 ... ... 0
0 ... ... 0.013 0 0.013 318000 85.625 -1.275 86.900 ... ... 0
0 ... ... 0.013 0 0.013 320000 87.625 -1.275 88.900 ... ... 0
0 ... ... 0.013 0 0.013 322000 89.625 -1.275 90.900 ... ... 0
0 ... ... 0.013 0 0.013 324000 91.625 -1.275 92.900 ... ... 0
0 ... ... 0.013 0 0.013 326000 93.625 -1.275 94.900 ... ... 0
0 ... ... 0.013 0 0.013 328000 95.625 -1.275 96.900 ... ... 0
0 ... ... 0.013 0 0.013 330000 97.625 -1.275 98.900 ... ... 0
0 ... ... 0.013 0 0.013 332000 99.625 -1.275 100.900 ... ... 0
0 ... ... 0.013 0 0.013 334000 101.625 -1.275 102.900 ... ... 0
0 ... ... 0.013 0 0.013 336000 103.625 -1.275 104.900 ... ... 0
0 ... ... 0.013 0 0.013 338000 105.625 -1.275 106.900 ... ... 0
0 ... ... 0.013 0 0.013 340000 107.625 -1.275 108.900 ... ... 0
0 ... ... 0.013 0 0.013 342000 109.625 -1.275 110.900 ... ... 0
0 ... ... 0.013 0 0.013 344000 111.625 -1.275 112.900 ... ... 0
0 ... ... 0.013 0 0.013 346000 113.625 -1.275 114.900 ... ... 0
0 ... ... 0.013 0 0.013 348000 115.625 -1.275 116.900 ... ... 0
0 ... ... 0.013 0 0.013 350000 117.625 -1.275 118.900 ... ... 0
0 ... ... 0.013 0 0.013 352000 119.625 -1.275 120.900 ... ... 0
0 ... ... 0.013 0 0.013 354000 121.625 -1.275 122.900 ... ... 0
0 ... ... 0.013 0 0.013 356000 123.625 -1.275 124.900 ... ... 0
0 ... ... 0.013 0 0.013 358000 125.625 -1.275 126.900 ... ... 0
0 ... ... 0.013 0 0.013 360000 127.625 -1.275 128.900 ... ... 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.