DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.100
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 ... ... 147.450 -2.350 145.100 86000 0.013 0 0.013 ... ... 0
0 ... ... 145.450 -2.350 143.100 88000 0.013 0 0.013 ... ... 0
0 ... ... 143.450 -2.350 141.100 90000 0.013 0 0.013 ... ... 0
0 ... ... 141.450 -2.350 139.100 92000 0.013 0 0.013 ... ... 0
0 ... ... 139.450 -2.350 137.100 94000 0.013 0 0.013 ... ... 0
0 ... ... 137.450 -2.350 135.100 96000 0.013 0 0.013 ... ... 0
0 ... ... 135.450 -2.350 133.100 98000 0.013 0 0.013 ... ... 56
0 ... ... 133.450 -2.350 131.100 100000 0.013 0 0.013 ... ... 0
0 ... ... 131.450 -2.350 129.100 102000 0.013 0 0.013 ... ... 0
0 ... ... 129.450 -2.350 127.100 104000 0.013 0 0.013 ... ... 0
0 ... ... 127.450 -2.350 125.100 106000 0.013 0 0.013 ... ... 0
0 ... ... 125.450 -2.350 123.100 108000 0.013 0 0.013 ... ... 0
0 ... ... 123.450 -2.350 121.100 110000 0.013 0 0.013 ... ... 0
0 ... ... 121.450 -2.350 119.100 112000 0.013 0 0.013 ... ... 0
0 ... ... 119.450 -2.350 117.100 114000 0.013 0 0.013 ... ... 0
0 ... ... 117.450 -2.350 115.100 116000 0.013 0 0.013 ... ... 0
0 ... ... 115.450 -2.350 113.100 118000 0.013 0 0.013 ... ... 0
0 ... ... 113.450 -2.350 111.100 120000 0.013 0 0.013 ... ... 0
0 ... ... 111.450 -2.350 109.100 122000 0.013 0 0.013 ... ... 0
0 ... ... 109.450 -2.350 107.100 124000 0.013 0 0.013 ... ... 0
0 ... ... 107.450 -2.350 105.100 126000 0.013 0 0.013 ... ... 0
0 ... ... 105.450 -2.350 103.100 128000 0.013 0 0.013 ... ... 180
0 ... ... 103.450 -2.350 101.100 130000 0.013 0 0.013 ... ... 60
0 ... ... 101.450 -2.350 99.100 132000 0.013 0 0.013 ... ... 8
0 ... ... 99.450 -2.350 97.100 134000 0.013 0 0.013 ... ... 0
0 ... ... 97.450 -2.350 95.100 136000 0.013 0 0.013 ... ... 0
0 ... ... 95.450 -2.350 93.100 138000 0.013 0 0.013 ... ... 0
0 ... ... 93.450 -2.350 91.100 140000 0.013 0 0.013 ... ... 35
0 ... ... 91.450 -2.350 89.100 142000 0.013 0 0.013 ... ... 15
0 ... ... 90.450 -2.350 88.100 143000 0.013 0 0.013 ... ... 10
0 ... ... 89.450 -2.350 87.100 144000 0.013 0 0.013 ... ... 247
0 ... ... 88.450 -2.350 86.100 145000 0.013 0 0.013 ... ... 20
0 ... ... 87.450 -2.350 85.100 146000 0.013 0 0.013 ... ... 3
0 ... ... 86.450 -2.350 84.100 147000 0.013 0 0.013 ... ... 5
0 ... ... 85.450 -2.350 83.100 148000 0.013 0 0.013 ... ... 5
0 ... ... 84.450 -2.350 82.100 149000 0.013 0 0.013 ... ... 14
0 ... ... 83.450 -2.350 81.100 150000 0.013 0 0.013 ... ... 44
0 ... ... 82.450 -2.350 80.100 151000 0.013 0 0.013 ... ... 10
0 ... ... 81.450 -2.350 79.100 152000 0.013 0 0.013 ... ... 12
0 ... ... 80.450 -2.350 78.100 153000 0.013 0 0.013 ... ... 22
0 ... ... 79.450 -2.350 77.100 154000 0.013 0 0.013 ... ... 13
0 ... ... 78.450 -2.350 76.100 155000 0.013 0 0.013 ... ... 2
0 ... ... 77.450 -2.350 75.100 156000 0.013 0 0.013 ... ... 62
0 ... ... 76.450 -2.350 74.100 157000 0.013 0 0.013 ... ... 1
0 ... ... 75.450 -2.350 73.100 158000 0.013 0 0.013 ... ... 89
0 ... ... 74.450 -2.350 72.100 159000 0.013 0 0.013 ... ... 1
0 ... ... 73.450 -2.350 71.100 160000 0.013 0 0.013 ... ... 191
0 ... ... 72.450 -2.350 70.100 161000 0.013 0 0.013 ... ... 83
0 ... ... 71.450 -2.350 69.100 162000 0.013 0 0.013 ... ... 116
0 ... ... 70.450 -2.350 68.100 163000 0.013 0 0.013 ... ... 29
0 ... ... 69.450 -2.350 67.100 164000 0.013 0 0.013 ... ... 467
0 ... ... 68.450 -2.350 66.100 165000 0.013 0 0.013 ... ... 34
0 ... ... 67.450 -2.350 65.100 166000 0.013 0 0.013 ... ... 222
0 ... ... 66.450 -2.350 64.100 167000 0.013 0 0.013 ... ... 42
0 ... ... 65.450 -2.350 63.100 168000 0.013 0 0.013 ... ... 184
0 ... ... 64.450 -2.350 62.100 169000 0.013 0 0.013 ... ... 160
0 ... ... 63.450 -2.350 61.100 170000 0.013 0 0.013 ... ... 713
0 ... ... 62.450 -2.350 60.100 171000 0.013 0 0.013 ... ... 70
0 ... ... 61.450 -2.350 59.100 172000 0.013 0 0.013 ... ... 245
0 ... ... 60.450 -2.350 58.100 173000 0.013 0 0.013 ... ... 217
0 ... ... 59.450 -2.350 57.100 174000 0.013 0 0.013 ... ... 379
0 ... ... 58.450 -2.350 56.100 175000 0.013 0 0.013 ... ... 203
0 ... ... 57.450 -2.350 55.100 176000 0.013 0 0.013 ... ... 1037
0 ... ... 56.450 -2.350 54.100 177000 0.013 0 0.013 ... ... 216
0 ... ... 55.450 -2.350 53.100 178000 0.013 0 0.013 ... ... 1215
0 ... ... 54.450 -2.350 52.100 179000 0.013 0 0.013 ... ... 331
0 ... ... 53.450 -2.350 51.100 180000 0.013 0 0.013 ... ... 2099
0 ... ... 52.450 -2.350 50.100 181000 0.013 0 0.013 ... ... 412
0 ... ... 51.450 -2.350 49.100 182000 0.013 0 0.013 ... ... 757
0 ... ... 50.450 -2.350 48.100 183000 0.013 0 0.013 ... ... 207
0 ... ... 49.450 -2.350 47.100 184000 0.013 0 0.013 ... ... 903
22 ... ... 48.450 -2.350 46.100 185000 0.013 0 0.013 ... ... 661
0 ... ... 47.450 -2.350 45.100 186000 0.013 0 0.013 ... ... 2699
0 ... ... 46.450 -2.350 44.100 187000 0.013 0 0.013 ... ... 1047
0 ... ... 45.450 -2.350 43.100 188000 0.013 0 0.013 ... ... 1065
1 ... ... 44.450 -2.350 42.100 189000 0.013 0 0.013 ... ... 594
345 ... ... 43.450 -2.350 41.100 190000 0.013 0 0.013 ... ... 3249
2 ... ... 42.450 -2.350 40.100 191000 0.013 0 0.013 ... ... 1161
27 ... ... 41.450 -2.350 39.100 192000 0.013 0 0.013 0.025 0.025 1547
1 ... ... 40.450 -2.350 38.100 193000 0.013 0 0.013 ... ... 772
41 ... ... 39.450 -2.350 37.100 194000 0.013 0 0.013 ... ... 1387
0 ... ... 38.450 -2.350 36.100 195000 0.025 0.012 0.013 ... ... 1030
148 ... ... 37.450 -2.350 35.100 196000 0.025 0 0.025 0.025 0.025 1557
0 ... ... 36.450 -2.350 34.100 197000 0.025 0 0.025 0.025 0.025 759
468 ... ... 35.450 -2.350 33.100 198000 0.025 0 0.025 0.025 0.013 2529
7 ... ... 34.450 -2.350 32.100 199000 0.025 0 0.025 ... ... 707
1478 31.100 31.100 33.450 -2.350 31.100 200000 0.025 0 0.025 0.025 0.025 3669
44 ... ... 32.450 -2.350 30.100 201000 0.025 0 0.025 ... ... 691
1171 29.325 28.425 31.450 -2.325 29.125 202000 0.025 0 0.025 ... ... 1685
257 28.900 28.900 30.450 -2.325 28.125 203000 0.050 0.025 0.025 0.050 0.025 460
1113 26.850 26.750 29.450 -2.325 27.125 204000 0.050 0.025 0.025 ... ... 1915
604 ... ... 28.450 -2.325 26.125 205000 0.050 0.025 0.025 ... ... 1564
1394 24.975 24.975 27.475 -2.350 25.125 206000 0.050 0 0.050 0.025 0.025 1840
401 ... ... 26.475 -2.350 24.125 207000 0.050 0 0.050 ... ... 470
1205 22.950 22.700 25.475 -2.325 23.150 208000 0.075 0.025 0.050 0.050 0.050 1216
418 ... ... 24.475 -2.325 22.150 209000 0.075 0.025 0.050 ... ... 608
2140 21.050 20.175 23.500 -2.350 21.150 210000 0.075 0 0.075 ... ... 4270
500 ... ... 22.500 -2.325 20.175 211000 0.100 0.025 0.075 0.100 0.100 1173
1065 ... ... 21.500 -2.325 19.175 212000 0.100 0.025 0.075 ... ... 2204
607 18.475 18.475 20.525 -2.325 18.200 213000 0.100 0 0.100 ... ... 1271
1301 18.800 16.750 19.525 -2.325 17.200 214000 0.125 0.025 0.100 0.175 0.100 1871
1180 16.525 15.775 18.550 -2.325 16.225 215000 0.150 0.050 0.100 ... ... 2970
1571 16.525 14.600 17.550 -2.300 15.250 216000 0.175 0.050 0.125 0.200 0.175 1476
614 15.375 13.850 16.575 -2.300 14.275 217000 0.200 0.050 0.150 0.275 0.225 1100
1789 15.100 12.925 15.600 -2.275 13.325 218000 0.225 0.050 0.175 0.300 0.250 3531
216 13.775 12.250 14.625 -2.250 12.375 219000 0.275 0.075 0.200 ... ... 1138
1786 12.225 11.450 13.675 -2.250 11.425 220000 0.350 0.100 0.250 0.525 0.275 3273
617 ... ... 12.750 -2.225 10.525 221000 0.425 0.125 0.300 ... ... 616
917 9.525 9.525 11.825 -2.200 9.625 222000 0.525 0.150 0.375 0.400 0.400 570
641 10.350 8.200 10.900 -2.175 8.725 223000 0.650 0.175 0.475 0.900 0.550 659
934 ... ... 10 -2.125 7.875 224000 0.800 0.225 0.575 1.050 0.600 4681
1017 7.875 6.800 9.125 -2.075 7.050 225000 0.975 0.275 0.700 1.350 0.825 1795
1049 6.750 6.650 8.275 -2 6.275 226000 1.175 0.350 0.825 1.425 0.950 2824
964 4.875 4.875 7.425 -1.900 5.525 227000 1.425 0.425 1 1.650 1.150 1916
1222 5.050 4.450 6.650 -1.825 4.825 228000 1.725 0.525 1.200 2.300 1.500 1497
901 4.500 3.400 5.900 -1.750 4.150 229000 2.075 0.625 1.450 2.650 1.925 1657
2579 4.100 3 5.200 -1.650 3.550 230000 2.450 0.700 1.750 3.150 1.900 3333
795 4 2.675 4.525 -1.500 3.025 231000 2.925 0.850 2.075 3.425 2.725 819
2409 3.475 2 3.925 -1.400 2.525 232000 3.425 0.950 2.475 3.950 2.700 1373
1269 2.500 1.850 3.375 -1.275 2.100 233000 4 1.075 2.925 4.550 3.350 1300
2078 1.750 1.475 2.875 -1.125 1.750 234000 4.625 1.200 3.425 5.550 4.175 3626
1048 2.125 1.300 2.425 -1 1.425 235000 5.325 1.350 3.975 5.800 4.275 1714
2362 1.750 0.975 2.050 -0.875 1.175 236000 6.050 1.475 4.575 7.075 5.050 1906
908 1.450 0.925 1.700 -0.750 0.950 237000 6.825 1.575 5.250 7.625 5.575 844
2398 1.050 0.750 1.425 -0.650 0.775 238000 7.650 1.675 5.975 8.950 7.750 2468
1064 0.625 0.550 1.175 -0.550 0.625 239000 8.500 1.775 6.725 9.225 9 1527
3518 0.825 0.400 0.975 -0.475 0.500 240000 9.400 1.875 7.525 10.300 9.675 798
925 0.575 0.425 0.800 -0.400 0.400 241000 10.300 1.975 8.325 ... ... 576
2497 0.550 0.325 0.650 -0.325 0.325 242000 11.225 2.050 9.175 ... ... 119
308 0.275 0.250 0.525 -0.250 0.275 243000 12.150 2.100 10.050 ... ... 29
476 0.350 0.225 0.425 -0.200 0.225 244000 13.100 2.125 10.975 ... ... 70
1097 0.250 0.175 0.350 -0.150 0.200 245000 14.075 2.175 11.900 ... ... 69
1339 0.175 0.150 0.300 -0.150 0.150 246000 15.050 2.225 12.825 15.550 15.550 50
798 0.150 0.125 0.250 -0.125 0.125 247000 16.025 2.250 13.775 ... ... 4
386 0.175 0.150 0.200 -0.075 0.125 248000 17 2.250 14.750 ... ... 114
1120 ... ... 0.175 -0.075 0.100 249000 17.975 2.275 15.700 ... ... 76
1187 0.100 0.100 0.150 -0.050 0.100 250000 18.975 2.300 16.675 ... ... 56
289 ... ... 0.125 -0.050 0.075 251000 19.950 2.300 17.650 ... ... 0
499 0.075 0.075 0.125 -0.050 0.075 252000 20.950 2.300 18.650 ... ... 0
146 ... ... 0.100 -0.050 0.050 253000 21.925 2.300 19.625 ... ... 3
444 ... ... 0.100 -0.050 0.050 254000 22.925 2.300 20.625 ... ... 0
832 0.050 0.050 0.075 -0.025 0.050 255000 23.925 2.325 21.600 ... ... 0
584 0.050 0.050 0.075 -0.025 0.050 256000 24.925 2.325 22.600 ... ... 0
1083 ... ... 0.075 -0.050 0.025 257000 25.925 2.325 23.600 ... ... 0
316 ... ... 0.050 -0.025 0.025 258000 26.900 2.325 24.575 ... ... 0
136 ... ... 0.050 -0.025 0.025 259000 27.900 2.325 25.575 ... ... 2
515 ... ... 0.050 -0.025 0.025 260000 28.900 2.325 26.575 ... ... 2
84 ... ... 0.050 -0.025 0.025 261000 29.900 2.325 27.575 ... ... 0
143 ... ... 0.025 0 0.025 262000 30.900 2.325 28.575 ... ... 0
84 ... ... 0.025 0 0.025 263000 31.900 2.350 29.550 ... ... 2
147 0.025 0.025 0.025 0 0.025 264000 32.900 2.350 30.550 ... ... 0
42 ... ... 0.025 0 0.025 265000 33.900 2.350 31.550 ... ... 0
86 ... ... 0.025 -0.012 0.013 266000 34.900 2.350 32.550 ... ... 0
213 ... ... 0.025 -0.012 0.013 267000 35.900 2.350 33.550 ... ... 0
39 ... ... 0.025 -0.012 0.013 268000 36.900 2.350 34.550 ... ... 2
15 ... ... 0.025 -0.012 0.013 269000 37.900 2.350 35.550 ... ... 0
96 ... ... 0.025 -0.012 0.013 270000 38.900 2.350 36.550 ... ... 0
100 ... ... 0.025 -0.012 0.013 271000 39.900 2.350 37.550 ... ... 0
41 ... ... 0.013 0 0.013 272000 40.900 2.350 38.550 ... ... 0
6 ... ... 0.013 0 0.013 273000 41.900 2.350 39.550 ... ... 2
2 ... ... 0.013 0 0.013 274000 42.900 2.350 40.550 ... ... 0
5 ... ... 0.013 0 0.013 275000 43.900 2.350 41.550 ... ... 1
2 ... ... 0.013 0 0.013 276000 44.900 2.350 42.550 ... ... 0
0 ... ... 0.013 0 0.013 277000 45.900 2.350 43.550 ... ... 0
100 ... ... 0.013 0 0.013 278000 46.900 2.350 44.550 ... ... 3
2 ... ... 0.013 0 0.013 279000 47.900 2.350 45.550 ... ... 0
303 ... ... 0.013 0 0.013 280000 48.900 2.350 46.550 ... ... 0
4 ... ... 0.013 0 0.013 281000 49.900 2.350 47.550 ... ... 0
0 ... ... 0.013 0 0.013 282000 50.900 2.350 48.550 ... ... 0
0 ... ... 0.013 0 0.013 283000 51.900 2.350 49.550 ... ... 0
0 ... ... 0.013 0 0.013 284000 52.900 2.350 50.550 ... ... 0
5 ... ... 0.013 0 0.013 285000 53.900 2.350 51.550 ... ... 0
0 ... ... 0.013 0 0.013 286000 54.900 2.350 52.550 ... ... 0
0 ... ... 0.013 0 0.013 287000 55.900 2.350 53.550 ... ... 0
3 ... ... 0.013 0 0.013 288000 56.900 2.350 54.550 ... ... 0
0 ... ... 0.013 0 0.013 289000 57.900 2.350 55.550 ... ... 0
3 ... ... 0.013 0 0.013 290000 58.900 2.350 56.550 ... ... 0
0 ... ... 0.013 0 0.013 291000 59.900 2.350 57.550 ... ... 0
0 ... ... 0.013 0 0.013 292000 60.900 2.350 58.550 ... ... 0
0 ... ... 0.013 0 0.013 293000 61.900 2.350 59.550 ... ... 0
0 ... ... 0.013 0 0.013 294000 62.900 2.350 60.550 ... ... 0
0 ... ... 0.013 0 0.013 295000 63.900 2.350 61.550 ... ... 0
0 ... ... 0.013 0 0.013 296000 64.900 2.350 62.550 ... ... 0
0 ... ... 0.013 0 0.013 297000 65.900 2.350 63.550 ... ... 0
0 ... ... 0.013 0 0.013 298000 66.900 2.350 64.550 ... ... 0
0 ... ... 0.013 0 0.013 299000 67.900 2.350 65.550 ... ... 0
0 ... ... 0.013 0 0.013 300000 68.900 2.350 66.550 ... ... 0
0 ... ... 0.013 0 0.013 302000 70.900 2.350 68.550 ... ... 0
0 ... ... 0.013 0 0.013 304000 72.900 2.350 70.550 ... ... 0
0 ... ... 0.013 0 0.013 306000 74.900 2.350 72.550 ... ... 0
0 ... ... 0.013 0 0.013 308000 76.900 2.350 74.550 ... ... 0
0 ... ... 0.013 0 0.013 310000 78.900 2.350 76.550 ... ... 0
0 ... ... 0.013 0 0.013 312000 80.900 2.350 78.550 ... ... 0
0 ... ... 0.013 0 0.013 314000 82.900 2.350 80.550 ... ... 0
0 ... ... 0.013 0 0.013 316000 84.900 2.350 82.550 ... ... 0
0 ... ... 0.013 0 0.013 318000 86.900 2.350 84.550 ... ... 0
0 ... ... 0.013 0 0.013 320000 88.900 2.350 86.550 ... ... 0
0 ... ... 0.013 0 0.013 322000 90.900 2.350 88.550 ... ... 0
0 ... ... 0.013 0 0.013 324000 92.900 2.350 90.550 ... ... 0
0 ... ... 0.013 0 0.013 326000 94.900 2.350 92.550 ... ... 0
0 ... ... 0.013 0 0.013 328000 96.900 2.350 94.550 ... ... 0
0 ... ... 0.013 0 0.013 330000 98.900 2.350 96.550 ... ... 0
0 ... ... 0.013 0 0.013 332000 100.900 2.350 98.550 ... ... 0
0 ... ... 0.013 0 0.013 334000 102.900 2.350 100.550 ... ... 0
0 ... ... 0.013 0 0.013 336000 104.900 2.350 102.550 ... ... 0
0 ... ... 0.013 0 0.013 338000 106.900 2.350 104.550 ... ... 0
0 ... ... 0.013 0 0.013 340000 108.900 2.350 106.550 ... ... 0
0 ... ... 0.013 0 0.013 342000 110.900 2.350 108.550 ... ... 0
0 ... ... 0.013 0 0.013 344000 112.900 2.350 110.550 ... ... 0
0 ... ... 0.013 0 0.013 346000 114.900 2.350 112.550 ... ... 0
0 ... ... 0.013 0 0.013 348000 116.900 2.350 114.550 ... ... 0
0 ... ... 0.013 0 0.013 350000 118.900 2.350 116.550 ... ... 0
0 ... ... 0.013 0 0.013 352000 120.900 2.350 118.550 ... ... 0
0 ... ... 0.013 0 0.013 354000 122.900 2.350 120.550 ... ... 0
0 ... ... 0.013 0 0.013 356000 124.900 2.350 122.550 ... ... 0
0 ... ... 0.013 0 0.013 358000 126.900 2.350 124.550 ... ... 0
0 ... ... 0.013 0 0.013 360000 128.900 2.350 126.550 ... ... 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.