DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.675
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 ... ... 122.675 0.275 122.950 104000 0.013 0 0.013 ... ... 0
0 ... ... 120.675 0.275 120.950 106000 0.013 0 0.013 ... ... 0
0 ... ... 118.675 0.275 118.950 108000 0.013 0 0.013 ... ... 0
0 ... ... 116.675 0.275 116.950 110000 0.013 0 0.013 ... ... 0
0 ... ... 114.675 0.275 114.950 112000 0.013 0 0.013 ... ... 0
0 ... ... 112.675 0.275 112.950 114000 0.013 0 0.013 ... ... 0
0 ... ... 110.675 0.275 110.950 116000 0.013 0 0.013 ... ... 0
0 ... ... 108.675 0.275 108.950 118000 0.013 0 0.013 ... ... 0
0 ... ... 106.675 0.275 106.950 120000 0.013 0 0.013 ... ... 0
0 ... ... 104.675 0.275 104.950 122000 0.013 0 0.013 ... ... 0
0 ... ... 102.675 0.275 102.950 124000 0.013 0 0.013 ... ... 0
0 ... ... 100.675 0.275 100.950 126000 0.013 0 0.013 ... ... 0
0 ... ... 98.675 0.275 98.950 128000 0.013 0 0.013 ... ... 0
0 ... ... 96.675 0.275 96.950 130000 0.013 0 0.013 ... ... 0
0 ... ... 94.675 0.275 94.950 132000 0.013 0 0.013 ... ... 0
0 ... ... 92.675 0.275 92.950 134000 0.013 0 0.013 ... ... 0
0 ... ... 90.675 0.275 90.950 136000 0.013 0 0.013 ... ... 0
0 ... ... 88.675 0.275 88.950 138000 0.013 0 0.013 ... ... 0
0 ... ... 86.675 0.275 86.950 140000 0.013 0 0.013 ... ... 0
0 ... ... 84.675 0.275 84.950 142000 0.013 0 0.013 ... ... 0
0 ... ... 82.675 0.275 82.950 144000 0.013 0 0.013 ... ... 0
0 ... ... 80.675 0.275 80.950 146000 0.013 0 0.013 ... ... 0
0 ... ... 78.675 0.275 78.950 148000 0.013 0 0.013 ... ... 0
0 ... ... 76.675 0.275 76.950 150000 0.013 0 0.013 ... ... 0
0 ... ... 74.675 0.275 74.950 152000 0.013 0 0.013 ... ... 0
0 ... ... 72.675 0.275 72.950 154000 0.013 0 0.013 ... ... 6
0 ... ... 70.675 0.275 70.950 156000 0.013 0 0.013 ... ... 0
0 ... ... 69.675 0.275 69.950 157000 0.013 0 0.013 ... ... 0
0 ... ... 68.675 0.275 68.950 158000 0.013 0 0.013 ... ... 0
0 ... ... 67.675 0.275 67.950 159000 0.025 0 0.025 ... ... 0
0 ... ... 66.675 0.275 66.950 160000 0.025 0 0.025 ... ... 2
0 ... ... 65.675 0.275 65.950 161000 0.025 0 0.025 ... ... 0
0 ... ... 64.675 0.275 64.950 162000 0.025 0 0.025 ... ... 25
0 ... ... 63.675 0.275 63.950 163000 0.025 0 0.025 ... ... 5
0 ... ... 62.675 0.275 62.950 164000 0.025 0 0.025 ... ... 2
0 ... ... 61.675 0.275 61.950 165000 0.025 0 0.025 ... ... 8
0 ... ... 60.675 0.275 60.950 166000 0.025 0 0.025 ... ... 3
0 ... ... 59.675 0.275 59.950 167000 0.025 0 0.025 ... ... 0
0 ... ... 58.675 0.275 58.950 168000 0.050 0.025 0.025 ... ... 35
0 ... ... 57.675 0.275 57.950 169000 0.050 0.025 0.025 ... ... 1
0 ... ... 56.675 0.275 56.950 170000 0.050 0.025 0.025 0.025 0.025 6
0 ... ... 55.675 0.275 55.950 171000 0.050 0 0.050 ... ... 79
0 ... ... 54.675 0.275 54.950 172000 0.050 0 0.050 ... ... 8
0 ... ... 53.675 0.275 53.950 173000 0.050 0 0.050 ... ... 1
0 ... ... 52.675 0.275 52.950 174000 0.050 0 0.050 ... ... 25
0 ... ... 51.675 0.275 51.950 175000 0.050 0 0.050 ... ... 126
0 ... ... 50.675 0.275 50.950 176000 0.050 0 0.050 ... ... 0
0 ... ... 49.675 0.275 49.950 177000 0.050 0 0.050 ... ... 12
0 ... ... 48.675 0.275 48.950 178000 0.050 0 0.050 ... ... 42
0 ... ... 47.675 0.275 47.950 179000 0.050 0 0.050 ... ... 49
1 ... ... 46.700 0.250 46.950 180000 0.050 0 0.050 ... ... 44
0 ... ... 45.700 0.250 45.950 181000 0.050 -0.025 0.075 ... ... 83
0 ... ... 44.700 0.275 44.975 182000 0.050 -0.025 0.075 ... ... 63
0 ... ... 43.700 0.275 43.975 183000 0.075 0 0.075 ... ... 53
0 ... ... 42.700 0.275 42.975 184000 0.075 0 0.075 ... ... 59
0 ... ... 41.700 0.275 41.975 185000 0.075 0 0.075 ... ... 81
0 ... ... 40.725 0.250 40.975 186000 0.075 -0.025 0.100 ... ... 133
0 ... ... 39.725 0.275 40 187000 0.100 0 0.100 ... ... 68
17 ... ... 38.725 0.275 39 188000 0.100 0 0.100 0.100 0.100 220
0 ... ... 37.750 0.250 38 189000 0.100 -0.025 0.125 0.125 0.125 174
0 ... ... 36.750 0.275 37.025 190000 0.125 0 0.125 ... ... 250
1 ... ... 35.750 0.300 36.050 191000 0.150 0 0.150 ... ... 97
3 ... ... 34.775 0.275 35.050 192000 0.150 0 0.150 ... ... 96
1 ... ... 33.775 0.300 34.075 193000 0.175 0 0.175 ... ... 122
3 ... ... 32.800 0.275 33.075 194000 0.175 0 0.175 ... ... 150
24 ... ... 31.825 0.250 32.075 195000 0.175 -0.025 0.200 ... ... 197
0 ... ... 30.825 0.275 31.100 196000 0.200 0 0.200 0.200 0.200 350
8 30.950 30.950 30.100 0.850 30.950 197000 0.200 0 0.200 0.200 0.200 197
8 ... ... 28.875 0.250 29.125 198000 0.250 0.025 0.225 0.250 0.250 171
6 ... ... 27.900 0.275 28.175 199000 0.275 0 0.275 0.250 0.225 947
24 ... ... 26.925 0.275 27.200 200000 0.300 0.025 0.275 0.275 0.250 497
13 ... ... 25.950 0.275 26.225 201000 0.250 -0.075 0.325 0.250 0.250 115
2 ... ... 24.975 0.275 25.250 202000 0.350 0 0.350 0.300 0.300 139
8 ... ... 24 0.275 24.275 203000 0.350 -0.025 0.375 ... ... 814
8 ... ... 23.025 0.250 23.275 204000 0.375 -0.025 0.400 ... ... 313
10 ... ... 22.075 0.225 22.300 205000 0.400 -0.025 0.425 ... ... 531
5 21.750 21.750 21.125 0.200 21.325 206000 0.350 -0.075 0.425 0.350 0.350 155
2 ... ... 20.175 0.200 20.375 207000 0.450 -0.075 0.525 0.450 0.450 211
63 ... ... 19.225 0.175 19.400 208000 0.500 -0.075 0.575 ... ... 278
31 19.225 19.225 18.450 0.775 19.225 209000 0.550 -0.100 0.650 ... ... 188
52 ... ... 17.350 0.150 17.500 210000 0.500 -0.100 0.600 0.600 0.475 1196
48 ... ... 16.450 0.125 16.575 211000 0.600 -0.050 0.650 0.600 0.600 128
210 ... ... 15.525 0.125 15.650 212000 0.725 -0.175 0.900 0.825 0.725 1227
90 ... ... 14.650 0.075 14.725 213000 0.625 -0.175 0.800 0.625 0.625 981
83 ... ... 13.750 0.075 13.825 214000 0.900 -0.200 1.100 0.900 0.900 834
199 ... ... 12.900 0.050 12.950 215000 0.875 -0.150 1.025 1.100 0.875 871
104 ... ... 12.050 0.025 12.075 216000 0.925 -0.225 1.150 1.200 0.900 450
113 ... ... 11.200 0.025 11.225 217000 1.050 -0.250 1.300 1.050 1.050 317
138 ... ... 10.400 0 10.400 218000 1.150 -0.300 1.450 1.650 1.150 263
76 ... ... 9.600 -0.025 9.575 219000 1.500 -0.150 1.650 1.875 1.500 179
665 9.800 9.800 8.800 1 9.800 220000 1.525 -0.350 1.875 1.775 1.525 982
237 ... ... 8.100 -0.050 8.050 221000 1.750 -0.375 2.125 1.800 1.725 390
241 7.850 7.850 7.400 -0.075 7.325 222000 2.025 -0.350 2.375 2.700 1.875 628
101 7.775 7.775 6.750 -0.125 6.625 223000 2.775 0.100 2.675 2.775 2.775 406
495 6.600 5.400 5.950 0.650 6.600 224000 3.025 -0.400 3.425 3.400 2.625 310
859 5.800 5.225 5.500 -0.175 5.325 225000 3.375 -0.450 3.825 3.625 2.975 425
403 5.300 4.675 4.725 0.375 5.100 226000 3.400 -0.375 3.775 3.575 3.400 732
215 4.750 3.800 4.175 0.575 4.750 227000 3.550 -0.650 4.200 4.050 3.550 856
647 4.050 3.225 3.650 0.400 4.050 228000 4.100 -0.600 4.700 4.300 4.100 124
449 3.500 3.500 3.175 0.325 3.500 229000 4.675 -0.525 5.200 4.700 4.675 62
769 3.150 2.425 2.725 0.325 3.050 230000 5.225 -0.550 5.775 5.225 5.225 223
175 2.250 2.100 2.350 -0.100 2.250 231000 5.950 -0.425 6.375 5.950 5.950 177
310 2.275 1.925 2 0.150 2.150 232000 7.025 -0.475 7.500 ... ... 171
369 1.925 1.625 1.675 0.250 1.925 233000 7.725 -0.475 8.200 ... ... 116
316 1.575 1.375 1.425 0.150 1.575 234000 8.450 -0.475 8.925 ... ... 156
491 1.400 1.150 1.200 0.200 1.400 235000 9.225 -0.450 9.675 ... ... 64
205 1.225 0.900 1 0.225 1.225 236000 10.025 -0.450 10.475 ... ... 56
286 0.925 0.925 0.850 0.075 0.925 237000 10.875 -0.400 11.275 ... ... 62
327 0.850 0.750 0.700 0.100 0.800 238000 11.725 -0.400 12.125 ... ... 55
89 0.625 0.625 0.700 -0.100 0.600 239000 12.625 -0.375 13 ... ... 84
424 ... ... 0.600 -0.100 0.500 240000 12.700 -0.825 13.525 12.700 12.700 74
103 0.450 0.450 0.425 0.025 0.450 241000 14.450 -0.350 14.800 ... ... 35
241 ... ... 0.425 -0.075 0.350 242000 15.375 -0.350 15.725 ... ... 164
147 ... ... 0.375 -0.075 0.300 243000 16.325 -0.350 16.675 ... ... 149
376 ... ... 0.325 -0.075 0.250 244000 17.275 -0.350 17.625 ... ... 43
258 0.250 0.200 0.225 0.025 0.250 245000 18.250 -0.325 18.575 ... ... 40
130 0.250 0.175 0.250 -0.050 0.200 246000 19.225 -0.300 19.525 ... ... 49
123 0.150 0.150 0.175 -0.025 0.150 247000 20.200 -0.300 20.500 ... ... 13
202 ... ... 0.175 -0.025 0.150 248000 21.175 -0.300 21.475 ... ... 16
40 ... ... 0.175 -0.050 0.125 249000 22.150 -0.300 22.450 ... ... 13
1372 0.125 0.125 0.150 -0.025 0.125 250000 23.125 -0.300 23.425 ... ... 34
77 ... ... 0.125 -0.025 0.100 251000 24.125 -0.300 24.425 ... ... 53
145 ... ... 0.125 -0.025 0.100 252000 25.100 -0.300 25.400 ... ... 27
82 ... ... 0.100 -0.025 0.075 253000 26.100 -0.300 26.400 ... ... 47
70 ... ... 0.100 -0.025 0.075 254000 27.100 -0.275 27.375 ... ... 57
40 ... ... 0.100 -0.025 0.075 255000 28.075 -0.300 28.375 ... ... 38
167 ... ... 0.075 -0.025 0.050 256000 29.075 -0.300 29.375 ... ... 27
103 0.050 0.050 0.050 0 0.050 257000 30.075 -0.275 30.350 ... ... 12
85 0.050 0.050 0.075 -0.025 0.050 258000 31.075 -0.275 31.350 ... ... 9
56 ... ... 0.075 -0.025 0.050 259000 32.075 -0.275 32.350 ... ... 4
202 0.050 0.050 0.050 0 0.050 260000 33.050 -0.300 33.350 ... ... 7
84 0.050 0.050 0.050 0 0.050 261000 34.050 -0.300 34.350 ... ... 6
136 ... ... 0.050 0 0.050 262000 35.050 -0.300 35.350 ... ... 7
41 ... ... 0.050 0 0.050 263000 36.050 -0.275 36.325 ... ... 7
35 ... ... 0.050 -0.025 0.025 264000 37.050 -0.275 37.325 ... ... 5
70 ... ... 0.050 -0.025 0.025 265000 38.050 -0.275 38.325 ... ... 5
7 ... ... 0.050 -0.025 0.025 266000 39.050 -0.275 39.325 ... ... 3
30 ... ... 0.025 0 0.025 267000 40.050 -0.275 40.325 ... ... 1
62 ... ... 0.025 0 0.025 268000 41.050 -0.275 41.325 ... ... 2
22 ... ... 0.025 0 0.025 269000 42.050 -0.275 42.325 ... ... 0
53 ... ... 0.025 0 0.025 270000 43.050 -0.275 43.325 ... ... 9
19 ... ... 0.025 0 0.025 271000 44.050 -0.275 44.325 ... ... 0
18 ... ... 0.025 0 0.025 272000 45.050 -0.275 45.325 ... ... 0
1 ... ... 0.025 0 0.025 273000 46.050 -0.275 46.325 ... ... 0
4 ... ... 0.025 0 0.025 274000 47.050 -0.275 47.325 ... ... 0
2 ... ... 0.025 0 0.025 275000 48.050 -0.275 48.325 ... ... 0
3 ... ... 0.025 0 0.025 276000 49.050 -0.275 49.325 ... ... 0
16 ... ... 0.025 0 0.025 277000 50.050 -0.275 50.325 ... ... 0
6 ... ... 0.025 0 0.025 278000 51.050 -0.275 51.325 ... ... 0
1 ... ... 0.025 0 0.025 279000 52.050 -0.275 52.325 ... ... 0
3 ... ... 0.025 0 0.025 280000 53.050 -0.275 53.325 ... ... 0
2 ... ... 0.025 0 0.025 281000 54.050 -0.275 54.325 ... ... 0
10 ... ... 0.025 0 0.025 282000 55.050 -0.275 55.325 ... ... 0
1 ... ... 0.025 0 0.025 283000 56.050 -0.275 56.325 ... ... 0
2 ... ... 0.025 0 0.025 284000 57.050 -0.275 57.325 ... ... 0
1 ... ... 0.025 0 0.025 285000 58.050 -0.275 58.325 ... ... 0
1 ... ... 0.025 0 0.025 286000 59.050 -0.275 59.325 ... ... 0
0 ... ... 0.025 0 0.025 287000 60.050 -0.275 60.325 ... ... 0
1 ... ... 0.025 0 0.025 288000 61.050 -0.275 61.325 ... ... 0
0 ... ... 0.025 0 0.025 289000 62.050 -0.275 62.325 ... ... 0
1 ... ... 0.025 0 0.025 290000 63.050 -0.275 63.325 ... ... 0
2 ... ... 0.025 0 0.025 291000 64.050 -0.275 64.325 ... ... 0
2 ... ... 0.025 0 0.025 292000 65.050 -0.275 65.325 ... ... 0
0 ... ... 0.025 0 0.025 293000 66.050 -0.275 66.325 ... ... 0
2 ... ... 0.025 0 0.025 294000 67.050 -0.275 67.325 ... ... 0
0 ... ... 0.025 0 0.025 295000 68.050 -0.275 68.325 ... ... 0
2 ... ... 0.025 0 0.025 296000 69.050 -0.275 69.325 ... ... 0
1 ... ... 0.025 0 0.025 297000 70.050 -0.275 70.325 ... ... 0
8 ... ... 0.025 0 0.025 298000 71.050 -0.275 71.325 ... ... 0
0 ... ... 0.025 0 0.025 299000 72.050 -0.275 72.325 ... ... 0
0 ... ... 0.025 0 0.025 300000 73.050 -0.275 73.325 ... ... 0
0 ... ... 0.025 0 0.025 301000 74.050 -0.275 74.325 ... ... 0
0 ... ... 0.025 0 0.025 302000 75.050 -0.275 75.325 ... ... 0
0 ... ... 0.025 0 0.025 303000 76.050 -0.275 76.325 ... ... 0
0 ... ... 0.025 0 0.025 304000 77.050 -0.275 77.325 ... ... 0
0 ... ... 0.025 0 0.025 305000 78.050 -0.275 78.325 ... ... 0
0 ... ... 0.025 0 0.025 306000 79.050 -0.275 79.325 ... ... 0
0 ... ... 0.025 0 0.025 307000 80.050 -0.275 80.325 ... ... 0
0 ... ... 0.013 0 0.013 308000 81.050 -0.275 81.325 ... ... 0
0 ... ... 0.013 0 0.013 309000 82.050 -0.275 82.325 ... ... 0
0 ... ... 0.013 0 0.013 310000 83.050 -0.275 83.325 ... ... 0
0 ... ... 0.013 0 0.013 311000 84.050 -0.275 84.325 ... ... 0
0 ... ... 0.013 0 0.013 312000 85.050 -0.275 85.325 ... ... 0
0 ... ... 0.013 0 0.013 314000 87.050 -0.275 87.325 ... ... 0
0 ... ... 0.013 0 0.013 316000 89.050 -0.275 89.325 ... ... 0
0 ... ... 0.013 0 0.013 318000 91.050 -0.275 91.325 ... ... 0
0 ... ... 0.013 0 0.013 320000 93.050 -0.275 93.325 ... ... 0
0 ... ... 0.013 0 0.013 322000 95.050 -0.275 95.325 ... ... 0
0 ... ... 0.013 0 0.013 324000 97.050 -0.275 97.325 ... ... 0
0 ... ... 0.013 0 0.013 326000 99.050 -0.275 99.325 ... ... 0
0 ... ... 0.013 0 0.013 328000 101.050 -0.275 101.325 ... ... 0
0 ... ... 0.013 0 0.013 330000 103.050 -0.275 103.325 ... ... 0
0 ... ... 0.013 0 0.013 332000 105.050 -0.275 105.325 ... ... 0
0 ... ... 0.013 0 0.013 334000 107.050 -0.275 107.325 ... ... 0
0 ... ... 0.013 0 0.013 336000 109.050 -0.275 109.325 ... ... 0
0 ... ... 0.013 0 0.013 338000 111.050 -0.275 111.325 ... ... 0
0 ... ... 0.013 0 0.013 340000 113.050 -0.275 113.325 ... ... 0
0 ... ... 0.013 0 0.013 342000 115.050 -0.275 115.325 ... ... 0
0 ... ... 0.013 0 0.013 344000 117.050 -0.275 117.325 ... ... 0
0 ... ... 0.013 0 0.013 346000 119.050 -0.275 119.325 ... ... 0
0 ... ... 0.013 0 0.013 348000 121.050 -0.275 121.325 ... ... 0
0 ... ... 0.013 0 0.013 350000 123.050 -0.275 123.325 ... ... 0
0 ... ... 0.013 0 0.013 352000 125.050 -0.275 125.325 ... ... 0
0 ... ... 0.013 0 0.013 354000 127.050 -0.275 127.325 ... ... 0
0 ... ... 0.013 0 0.013 356000 129.050 -0.275 129.325 ... ... 0
0 ... ... 0.013 0 0.013 358000 131.050 -0.275 131.325 ... ... 0
0 ... ... 0.013 0 0.013 360000 133.050 -0.275 133.325 ... ... 0
0 ... ... 0.013 0 0.013 362000 135.050 -0.275 135.325 ... ... 0
0 ... ... 0.013 0 0.013 364000 137.050 -0.275 137.325 ... ... 0
0 ... ... 0.013 0 0.013 366000 139.050 -0.275 139.325 ... ... 0
0 ... ... 0.013 0 0.013 368000 141.050 -0.275 141.325 ... ... 0
0 ... ... 0.013 0 0.013 370000 143.050 -0.275 143.325 ... ... 0
0 ... ... 0.013 0 0.013 372000 145.050 -0.275 145.325 ... ... 0
0 ... ... 0.013 0 0.013 374000 147.050 -0.275 147.325 ... ... 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.