DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 182.025
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 106.025 76000 0.013 ... ... ... ... 0
0 ... ... ... ... 104.025 78000 0.013 ... ... ... ... 0
0 ... ... ... ... 102.025 80000 0.013 ... ... ... ... 0
0 ... ... 94.525 5.500 100.025 82000 0.013 0 0.013 ... ... 0
0 ... ... 92.525 5.500 98.025 84000 0.013 0 0.013 ... ... 0
0 ... ... 90.525 5.500 96.025 86000 0.013 0 0.013 ... ... 0
0 ... ... 88.525 5.500 94.025 88000 0.013 0 0.013 ... ... 0
0 ... ... 86.525 5.500 92.025 90000 0.013 0 0.013 ... ... 0
0 ... ... 84.525 5.500 90.025 92000 0.013 0 0.013 ... ... 0
0 ... ... 82.525 5.500 88.025 94000 0.013 0 0.013 ... ... 0
0 ... ... 80.525 5.500 86.025 96000 0.013 0 0.013 ... ... 0
0 ... ... 78.525 5.500 84.025 98000 0.013 0 0.013 ... ... 0
0 ... ... 76.525 5.500 82.025 100000 0.013 0 0.013 ... ... 0
0 ... ... 74.525 5.500 80.025 102000 0.013 0 0.013 ... ... 0
0 ... ... 72.525 5.500 78.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 70.525 5.500 76.025 106000 0.013 0 0.013 ... ... 0
0 ... ... 68.525 5.500 74.025 108000 0.013 0 0.013 ... ... 0
0 ... ... 66.525 5.500 72.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 64.525 5.500 70.025 112000 0.013 0 0.013 ... ... 0
0 ... ... 62.525 5.500 68.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 60.525 5.500 66.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 58.525 5.500 64.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 56.525 5.500 62.025 120000 0.013 0 0.013 ... ... 0
0 ... ... 54.525 5.500 60.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 52.525 5.500 58.025 124000 0.013 0 0.013 ... ... 0
0 ... ... 50.525 5.500 56.025 126000 0.013 0 0.013 ... ... 0
0 ... ... 48.525 5.500 54.025 128000 0.013 0 0.013 ... ... 0
0 ... ... 46.525 5.500 52.025 130000 0.013 0 0.013 ... ... 0
0 ... ... 44.525 5.500 50.025 132000 0.013 -0.013 0.025 ... ... 0
0 ... ... ... ... 49.025 133000 0.013 ... ... ... ... 0
0 ... ... 42.525 5.500 48.025 134000 0.013 -0.013 0.025 ... ... 0
0 ... ... ... ... 47.025 135000 0.025 ... ... ... ... 0
0 ... ... 40.525 5.500 46.025 136000 0.025 -0.025 0.050 ... ... 0
0 ... ... ... ... 45.025 137000 0.025 ... ... ... ... 0
0 ... ... 38.525 5.500 44.025 138000 0.025 -0.050 0.075 ... ... 0
0 ... ... 37.525 5.500 43.025 139000 0.025 -0.050 0.075 ... ... 0
0 ... ... 36.525 5.500 42.025 140000 0.050 -0.050 0.100 ... ... 0
0 ... ... 35.525 5.500 41.025 141000 0.050 -0.075 0.125 ... ... 0
0 ... ... 34.550 5.475 40.025 142000 0.050 -0.075 0.125 ... ... 0
0 ... ... 33.575 5.450 39.025 143000 0.075 -0.100 0.175 ... ... 0
0 ... ... 32.600 5.425 38.025 144000 0.075 -0.125 0.200 ... ... 0
0 ... ... 31.625 5.400 37.025 145000 0.100 -0.125 0.225 ... ... 0
0 ... ... 30.650 5.400 36.050 146000 0.125 -0.150 0.275 ... ... 0
0 ... ... 29.700 5.350 35.050 147000 0.150 -0.175 0.325 ... ... 0
0 ... ... 28.750 5.325 34.075 148000 0.175 -0.200 0.375 ... ... 0
0 ... ... 27.825 5.275 33.100 149000 0.200 -0.225 0.425 ... ... 0
0 ... ... 26.875 5.250 32.125 150000 0.250 -0.250 0.500 ... ... 0
0 ... ... 25.950 5.225 31.175 151000 0.300 -0.275 0.575 ... ... 0
0 ... ... 25.050 5.175 30.225 152000 0.325 -0.325 0.650 ... ... 0
0 ... ... 24.150 5.125 29.275 153000 0.400 -0.350 0.750 ... ... 0
0 ... ... 23.250 5.075 28.325 154000 0.450 -0.400 0.850 ... ... 0
0 ... ... 22.375 5.025 27.400 155000 0.525 -0.450 0.975 ... ... 0
0 ... ... 21.500 4.975 26.475 156000 0.600 -0.500 1.100 ... ... 0
0 ... ... 20.650 4.925 25.575 157000 0.675 -0.575 1.250 ... ... 0
0 ... ... 19.825 4.850 24.675 158000 0.775 -0.625 1.400 ... ... 0
0 ... ... 19 4.775 23.775 159000 0.900 -0.675 1.575 ... ... 0
0 ... ... 18.175 4.725 22.900 160000 1 -0.775 1.775 ... ... 10
0 ... ... 17.375 4.650 22.025 161000 1.125 -0.825 1.950 ... ... 0
0 ... ... 16.575 4.575 21.150 162000 1.250 -0.900 2.150 ... ... 0
0 ... ... 15.800 4.500 20.300 163000 1.375 -0.975 2.350 ... ... 0
0 ... ... 15.025 4.425 19.450 164000 1.525 -1.050 2.575 ... ... 0
0 ... ... 14.275 4.350 18.625 165000 1.700 -1.125 2.825 ... ... 0
0 ... ... 13.550 4.250 17.800 166000 1.875 -1.225 3.100 ... ... 0
0 ... ... 12.850 4.150 17 167000 2.075 -1.300 3.375 ... ... 0
0 ... ... 12.175 4.050 16.225 168000 2.275 -1.425 3.700 ... ... 0
0 ... ... 11.500 3.950 15.450 169000 2.525 -1.500 4.025 ... ... 0
0 ... ... 10.875 3.850 14.725 170000 2.775 -1.600 4.375 ... ... 76
0 ... ... 10.250 3.750 14 171000 3.050 -1.725 4.775 ... ... 280
0 ... ... 9.675 3.625 13.300 172000 3.350 -1.825 5.175 ... ... 0
0 ... ... 9.100 3.525 12.625 173000 3.650 -1.950 5.600 ... ... 0
0 ... ... 8.550 3.425 11.975 174000 4 -2.050 6.050 ... ... 0
0 ... ... 8.050 3.275 11.325 175000 4.350 -2.175 6.525 ... ... 0
0 ... ... 7.550 3.175 10.725 176000 4.750 -2.275 7.025 ... ... 75
0 ... ... 7.075 3.050 10.125 177000 5.150 -2.400 7.550 ... ... 0
0 ... ... 6.625 2.950 9.575 178000 5.575 -2.500 8.075 ... ... 0
0 ... ... 6.200 2.825 9.025 179000 6 -2.650 8.650 ... ... 0
0 ... ... 5.775 2.700 8.475 180000 6.475 -2.750 9.225 ... ... 60
0 ... ... 5.375 2.600 7.975 181000 6.950 -2.875 9.825 ... ... 0
0 ... ... 5 2.475 7.475 182000 7.450 -3 10.450 ... ... 25
0 ... ... 4.650 2.375 7.025 183000 7.975 -3.100 11.075 ... ... 280
0 ... ... 4.325 2.250 6.575 184000 8.525 -3.200 11.725 ... ... 3
0 ... ... 4 2.150 6.150 185000 9.100 -3.300 12.400 ... ... 0
0 ... ... 3.700 2.025 5.725 186000 9.675 -3.425 13.100 ... ... 136
0 ... ... 3.425 1.925 5.350 187000 10.275 -3.550 13.825 ... ... 0
0 ... ... 3.150 1.825 4.975 188000 10.900 -3.650 14.550 ... ... 77
0 ... ... 2.900 1.725 4.625 189000 11.550 -3.750 15.300 ... ... 0
15 ... ... 2.675 1.625 4.300 190000 12.225 -3.825 16.050 ... ... 140
0 ... ... 2.450 1.550 4 191000 12.900 -3.950 16.850 ... ... 0
0 ... ... 2.275 1.425 3.700 192000 13.625 -4 17.625 ... ... 14
280 ... ... 2.075 1.350 3.425 193000 14.325 -4.125 18.450 ... ... 0
0 ... ... 1.900 1.275 3.175 194000 15.075 -4.200 19.275 ... ... 29
0 ... ... 1.750 1.175 2.925 195000 15.825 -4.275 20.100 ... ... 0
10 ... ... 1.600 1.100 2.700 196000 16.575 -4.375 20.950 ... ... 69
0 ... ... 1.450 1.050 2.500 197000 17.375 -4.425 21.800 ... ... 0
75 ... ... 1.325 0.950 2.275 198000 18.150 -4.500 22.650 ... ... 25
0 ... ... 1.200 0.900 2.100 199000 18.975 -4.550 23.525 ... ... 0
56 ... ... 1.100 0.825 1.925 200000 19.775 -4.650 24.425 ... ... 157
0 ... ... 0.975 0.775 1.750 201000 20.625 -4.700 25.325 ... ... 0
0 ... ... 0.900 0.725 1.625 202000 21.475 -4.750 26.225 ... ... 0
0 ... ... 0.800 0.675 1.475 203000 22.325 -4.800 27.125 ... ... 0
10 ... ... 0.725 0.625 1.350 204000 23.200 -4.850 28.050 ... ... 70
0 ... ... 0.675 0.550 1.225 205000 24.075 -4.900 28.975 ... ... 0
65 ... ... 0.600 0.525 1.125 206000 24.950 -4.975 29.925 ... ... 0
0 ... ... 0.550 0.475 1.025 207000 25.850 -5.025 30.875 ... ... 0
56 ... ... 0.500 0.450 0.950 208000 26.775 -5.025 31.800 ... ... 0
0 ... ... 0.450 0.400 0.850 209000 27.675 -5.075 32.750 ... ... 0
85 ... ... 0.400 0.375 0.775 210000 28.575 -5.125 33.700 ... ... 60
0 ... ... 0.350 0.350 0.700 211000 29.500 -5.175 34.675 ... ... 0
3 ... ... 0.325 0.300 0.625 212000 30.450 -5.175 35.625 ... ... 10
0 ... ... 0.275 0.300 0.575 213000 31.375 -5.225 36.600 ... ... 0
27 ... ... 0.250 0.250 0.500 214000 32.325 -5.250 37.575 ... ... 105
0 ... ... 0.225 0.225 0.450 215000 33.275 -5.275 38.550 ... ... 0
29 ... ... 0.200 0.225 0.425 216000 34.225 -5.300 39.525 ... ... 40
0 ... ... 0.175 0.200 0.375 217000 35.200 -5.325 40.525 ... ... 0
30 ... ... 0.150 0.175 0.325 218000 36.150 -5.350 41.500 ... ... 5
0 ... ... 0.150 0.150 0.300 219000 37.125 -5.375 42.500 ... ... 0
21 ... ... 0.125 0.150 0.275 220000 38.100 -5.375 43.475 ... ... 111
0 ... ... 0.100 0.150 0.250 221000 39.075 -5.400 44.475 ... ... 0
40 ... ... 0.100 0.125 0.225 222000 40.050 -5.425 45.475 ... ... 0
0 ... ... 0.100 0.100 0.200 223000 41.025 -5.450 46.475 ... ... 0
5 ... ... 0.075 0.100 0.175 224000 42 -5.475 47.475 ... ... 105
0 ... ... 0.075 0.075 0.150 225000 43 -5.475 48.475 ... ... 0
5 ... ... 0.050 0.075 0.125 226000 44 -5.475 49.475 ... ... 30
0 ... ... 0.050 0.075 0.125 227000 44.975 -5.500 50.475 ... ... 0
70 ... ... 0.050 0.050 0.100 228000 45.975 -5.500 51.475 ... ... 75
0 ... ... 0.050 0.050 0.100 229000 46.975 -5.500 52.475 ... ... 0
30 ... ... 0.025 0.050 0.075 230000 47.975 -5.500 53.475 ... ... 94
0 ... ... 0.025 0.050 0.075 231000 48.975 -5.500 54.475 ... ... 0
0 ... ... 0.025 0.050 0.075 232000 49.975 -5.500 55.475 ... ... 30
0 ... ... 0.025 0.025 0.050 233000 50.975 -5.500 56.475 ... ... 0
135 ... ... 0.025 0.025 0.050 234000 51.975 -5.500 57.475 ... ... 175
0 ... ... 0.025 0.025 0.050 235000 52.975 -5.500 58.475 ... ... 0
0 ... ... 0.025 0.025 0.050 236000 53.975 -5.500 59.475 ... ... 100
0 ... ... 0.025 0 0.025 237000 54.975 -5.500 60.475 ... ... 0
0 ... ... 0.013 0.013 0.025 238000 55.975 -5.500 61.475 ... ... 0
0 ... ... 0.013 0.013 0.025 239000 56.975 -5.500 62.475 ... ... 0
10 ... ... 0.013 0.013 0.025 240000 57.975 -5.500 63.475 ... ... 17
0 ... ... 0.013 0.013 0.025 241000 58.975 -5.500 64.475 ... ... 0
2 ... ... 0.013 0.013 0.025 242000 59.975 -5.500 65.475 ... ... 20
0 ... ... 0.013 0.013 0.025 243000 60.975 -5.500 66.475 ... ... 0
0 ... ... 0.013 0.013 0.025 244000 61.975 -5.500 67.475 ... ... 78
0 ... ... 0.013 0 0.013 245000 62.975 -5.500 68.475 ... ... 0
110 ... ... 0.013 0 0.013 246000 63.975 -5.500 69.475 ... ... 100
0 ... ... 0.013 0 0.013 247000 64.975 -5.500 70.475 ... ... 0
20 ... ... 0.013 0 0.013 248000 65.975 -5.500 71.475 ... ... 14
0 ... ... 0.013 0 0.013 249000 66.975 -5.500 72.475 ... ... 0
6 ... ... 0.013 0 0.013 250000 67.975 -5.500 73.475 ... ... 74
1 ... ... 0.013 0 0.013 252000 69.975 -5.500 75.475 ... ... 6
15 ... ... 0.013 0 0.013 254000 71.975 -5.500 77.475 ... ... 0
150 ... ... 0.013 0 0.013 256000 73.975 -5.500 79.475 ... ... 10
100 ... ... 0.013 0 0.013 258000 75.975 -5.500 81.475 ... ... 0
20 ... ... 0.013 0 0.013 260000 77.975 -5.500 83.475 ... ... 1
47 ... ... 0.013 0 0.013 262000 79.975 -5.500 85.475 ... ... 0
0 ... ... 0.013 0 0.013 264000 81.975 -5.500 87.475 ... ... 2
2 ... ... 0.013 0 0.013 266000 83.975 -5.500 89.475 ... ... 0
4 ... ... 0.013 0 0.013 268000 85.975 -5.500 91.475 ... ... 15
27 ... ... 0.013 0 0.013 270000 87.975 -5.500 93.475 ... ... 20
1 ... ... 0.013 0 0.013 272000 89.975 -5.500 95.475 ... ... 19
6 ... ... 0.013 0 0.013 274000 91.975 -5.500 97.475 ... ... 12
3 ... ... 0.013 0 0.013 276000 93.975 -5.500 99.475 ... ... 3
15 ... ... 0.013 0 0.013 278000 95.975 -5.500 101.475 ... ... 25
52 ... ... 0.013 0 0.013 280000 97.975 -5.500 103.475 ... ... 0
71 ... ... 0.013 0 0.013 282000 99.975 -5.500 105.475 ... ... 0
3 ... ... 0.013 0 0.013 284000 101.975 -5.500 107.475 ... ... 0
1 ... ... 0.013 0 0.013 286000 103.975 -5.500 109.475 ... ... 0
0 ... ... 0.013 0 0.013 288000 105.975 -5.500 111.475 ... ... 0
72 ... ... 0.013 0 0.013 290000 107.975 -5.500 113.475 ... ... 0
3 ... ... 0.013 0 0.013 292000 109.975 -5.500 115.475 ... ... 0
5 ... ... 0.013 0 0.013 294000 111.975 -5.500 117.475 ... ... 0
35 ... ... 0.013 0 0.013 296000 113.975 -5.500 119.475 ... ... 0
15 ... ... 0.013 0 0.013 298000 115.975 -5.500 121.475 ... ... 0
11 ... ... 0.013 0 0.013 300000 117.975 -5.500 123.475 ... ... 0
0 ... ... 0.013 0 0.013 302000 119.975 -5.500 125.475 ... ... 0
0 ... ... 0.013 0 0.013 304000 121.975 -5.500 127.475 ... ... 0
0 ... ... 0.013 0 0.013 306000 123.975 -5.500 129.475 ... ... 0
0 ... ... 0.013 0 0.013 308000 125.975 -5.500 131.475 ... ... 0
0 ... ... 0.013 0 0.013 310000 127.975 -5.500 133.475 ... ... 0
0 ... ... 0.013 0 0.013 312000 129.975 -5.500 135.475 ... ... 0
0 ... ... 0.013 0 0.013 314000 131.975 -5.500 137.475 ... ... 0
0 ... ... 0.013 0 0.013 316000 133.975 -5.500 139.475 ... ... 0
0 ... ... 0.013 0 0.013 318000 135.975 -5.500 141.475 ... ... 0
0 ... ... 0.013 0 0.013 320000 137.975 -5.500 143.475 ... ... 0
0 ... ... 0.013 0 0.013 322000 139.975 -5.500 145.475 ... ... 0
0 ... ... 0.013 0 0.013 324000 141.975 -5.500 147.475 ... ... 0
0 ... ... 0.013 0 0.013 326000 143.975 -5.500 149.475 ... ... 0
0 ... ... 0.013 0 0.013 328000 145.975 -5.500 151.475 ... ... 0
0 ... ... 0.013 0 0.013 330000 147.975 -5.500 153.475 ... ... 0
0 ... ... 0.013 0 0.013 332000 149.975 -5.500 155.475 ... ... 0
0 ... ... 0.013 0 0.013 334000 151.975 -5.500 157.475 ... ... 0
0 ... ... 0.013 0 0.013 336000 153.975 -5.500 159.475 ... ... 0
0 ... ... 0.013 0 0.013 338000 155.975 -5.500 161.475 ... ... 0
0 ... ... 0.013 0 0.013 340000 157.975 -5.500 163.475 ... ... 0
0 ... ... 0.013 0 0.013 342000 159.975 -5.500 165.475 ... ... 0
0 ... ... 0.013 0 0.013 344000 161.975 -5.500 167.475 ... ... 0
0 ... ... 0.013 0 0.013 346000 163.975 -5.500 169.475 ... ... 0
0 ... ... 0.013 0 0.013 348000 165.975 -5.500 171.475 ... ... 0
0 ... ... 0.013 0 0.013 350000 167.975 -5.500 173.475 ... ... 0
0 ... ... 0.013 0 0.013 352000 169.975 -5.500 175.475 ... ... 0
0 ... ... 0.013 0 0.013 354000 171.975 -5.500 177.475 ... ... 0
0 ... ... 0.013 0 0.013 356000 173.975 -5.500 179.475 ... ... 0
0 ... ... 0.013 0 0.013 358000 175.975 -5.500 181.475 ... ... 0
0 ... ... 0.013 0 0.013 360000 177.975 -5.500 183.475 ... ... 0
0 ... ... 0.013 0 0.013 362000 179.975 -5.500 185.475 ... ... 0
0 ... ... 0.013 0 0.013 364000 181.975 -5.500 187.475 ... ... 0
0 ... ... 0.013 0 0.013 366000 183.975 -5.500 189.475 ... ... 0
0 ... ... 0.013 0 0.013 368000 185.975 -5.500 191.475 ... ... 0
0 ... ... 0.013 0 0.013 370000 187.975 -5.500 193.475 ... ... 0
0 ... ... 0.013 0 0.013 372000 189.975 -5.500 195.475 ... ... 0
0 ... ... 0.013 0 0.013 374000 191.975 -5.500 197.475 ... ... 0
0 ... ... 0.013 0 0.013 376000 193.975 -5.500 199.475 ... ... 0
0 ... ... 0.013 0 0.013 378000 195.975 -5.500 201.475 ... ... 0
0 ... ... 0.013 0 0.013 380000 197.975 -5.500 203.475 ... ... 0
0 ... ... 0.013 0 0.013 382000 199.975 -5.500 205.475 ... ... 0
0 ... ... 0.013 0 0.013 384000 201.975 -5.500 207.475 ... ... 0
0 ... ... 0.013 0 0.013 386000 203.975 -5.500 209.475 ... ... 0
0 ... ... 0.013 0 0.013 388000 205.975 -5.500 211.475 ... ... 0
0 ... ... 0.013 0 0.013 390000 207.975 -5.500 213.475 ... ... 0
0 ... ... 0.013 0 0.013 392000 209.975 -5.500 215.475 ... ... 0
0 ... ... 0.013 0 0.013 394000 211.975 -5.500 217.475 ... ... 0
0 ... ... 0.013 0 0.013 396000 213.975 -5.500 219.475 ... ... 0
0 ... ... 0.013 0 0.013 398000 215.975 -5.500 221.475 ... ... 0
0 ... ... 0.013 0 0.013 400000 217.975 -5.500 223.475 ... ... 0
0 ... ... 0.013 0 0.013 402000 219.975 -5.500 225.475 ... ... 0
0 ... ... 0.013 0 0.013 404000 221.975 -5.500 227.475 ... ... 0
0 ... ... 0.013 0 0.013 406000 223.975 -5.500 229.475 ... ... 0
0 ... ... 0.013 0 0.013 408000 225.975 -5.500 231.475 ... ... 0
0 ... ... 0.013 0 0.013 410000 227.975 -5.500 233.475 ... ... 0
0 ... ... 0.013 0 0.013 412000 229.975 -5.500 235.475 ... ... 0
0 ... ... 0.013 0 0.013 414000 231.975 -5.500 237.475 ... ... 0
0 ... ... 0.013 0 0.013 416000 233.975 -5.500 239.475 ... ... 0
0 ... ... 0.013 0 0.013 418000 235.975 -5.500 241.475 ... ... 0
0 ... ... 0.013 0 0.013 420000 237.975 -5.500 243.475 ... ... 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.