DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 219
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 137.275 -6.275 131 88000 0.013 0 0.013 ... ... 0
0 ... ... 135.275 -6.275 129 90000 0.013 0 0.013 ... ... 0
0 ... ... 133.275 -6.275 127 92000 0.013 0 0.013 ... ... 0
0 ... ... 131.275 -6.275 125 94000 0.013 0 0.013 ... ... 0
0 ... ... 129.275 -6.275 123 96000 0.013 0 0.013 ... ... 0
0 ... ... 127.275 -6.275 121 98000 0.013 0 0.013 ... ... 0
0 ... ... 125.275 -6.275 119 100000 0.013 0 0.013 ... ... 0
0 ... ... 123.275 -6.275 117 102000 0.013 0 0.013 ... ... 0
0 ... ... 121.275 -6.275 115 104000 0.013 0 0.013 ... ... 0
0 ... ... 119.275 -6.275 113 106000 0.013 0 0.013 ... ... 0
0 ... ... 117.275 -6.275 111 108000 0.013 0 0.013 ... ... 0
0 ... ... 115.275 -6.275 109 110000 0.013 0 0.013 ... ... 0
0 ... ... 113.275 -6.275 107 112000 0.013 0 0.013 ... ... 0
0 ... ... 111.275 -6.275 105 114000 0.013 0 0.013 ... ... 0
0 ... ... 109.275 -6.275 103 116000 0.013 0 0.013 ... ... 0
0 ... ... 107.275 -6.275 101 118000 0.013 0 0.013 ... ... 0
0 ... ... 105.275 -6.275 99 120000 0.013 0 0.013 ... ... 0
0 ... ... 103.275 -6.275 97 122000 0.013 0 0.013 ... ... 0
0 ... ... 101.275 -6.275 95 124000 0.013 0 0.013 ... ... 0
0 ... ... 99.275 -6.275 93 126000 0.013 0 0.013 ... ... 0
0 ... ... 97.275 -6.275 91 128000 0.013 0 0.013 ... ... 0
0 ... ... 95.275 -6.275 89 130000 0.013 0 0.013 ... ... 0
0 ... ... 93.275 -6.275 87 132000 0.013 0 0.013 ... ... 0
0 ... ... 91.275 -6.275 85 134000 0.013 0 0.013 ... ... 0
0 ... ... 89.275 -6.275 83 136000 0.013 0 0.013 ... ... 0
0 ... ... 87.275 -6.275 81 138000 0.013 0 0.013 ... ... 0
0 ... ... 85.275 -6.275 79 140000 0.013 0 0.013 ... ... 0
0 ... ... 83.275 -6.275 77 142000 0.013 0 0.013 ... ... 0
0 ... ... 81.275 -6.275 75 144000 0.013 0 0.013 ... ... 0
0 ... ... 79.275 -6.275 73 146000 0.013 0 0.013 ... ... 0
0 ... ... 77.275 -6.275 71 148000 0.013 0 0.013 0.025 0.025 0
0 ... ... 75.275 -6.275 69 150000 0.025 0.012 0.013 ... ... 0
0 ... ... 73.275 -6.275 67 152000 0.025 0 0.025 ... ... 0
0 ... ... 71.275 -6.275 65 154000 0.025 0 0.025 ... ... 0
0 ... ... 69.275 -6.275 63 156000 0.025 0 0.025 ... ... 0
0 ... ... 67.275 -6.275 61 158000 0.050 0.025 0.025 ... ... 0
0 ... ... 65.275 -6.275 59 160000 0.050 0.025 0.025 ... ... 0
0 ... ... 63.275 -6.250 57.025 162000 0.075 0.050 0.025 ... ... 0
0 ... ... 62.275 -6.250 56.025 163000 0.075 0.050 0.025 ... ... 0
0 ... ... 61.275 -6.250 55.025 164000 0.075 0.050 0.025 ... ... 0
0 ... ... 60.275 -6.250 54.025 165000 0.075 0.025 0.050 ... ... 0
0 ... ... 59.275 -6.250 53.025 166000 0.100 0.050 0.050 ... ... 0
0 ... ... 58.275 -6.225 52.050 167000 0.100 0.050 0.050 ... ... 0
0 ... ... 57.275 -6.225 51.050 168000 0.100 0.050 0.050 ... ... 1
0 ... ... 56.275 -6.225 50.050 169000 0.100 0.050 0.050 ... ... 0
0 ... ... 55.275 -6.225 49.050 170000 0.100 0.050 0.050 ... ... 1
0 ... ... 54.275 -6.225 48.050 171000 0.100 0.050 0.050 ... ... 0
0 ... ... 53.275 -6.225 47.050 172000 0.100 0.050 0.050 ... ... 0
0 ... ... 52.275 -6.225 46.050 173000 0.125 0.075 0.050 ... ... 0
0 ... ... 51.275 -6.225 45.050 174000 0.125 0.075 0.050 ... ... 0
0 ... ... 50.300 -6.225 44.075 175000 0.125 0.075 0.050 ... ... 0
0 ... ... 49.300 -6.225 43.075 176000 0.125 0.050 0.075 ... ... 0
0 ... ... 48.300 -6.225 42.075 177000 0.125 0.050 0.075 ... ... 0
0 ... ... 47.300 -6.225 41.075 178000 0.150 0.075 0.075 ... ... 1
0 ... ... 46.300 -6.200 40.100 179000 0.150 0.075 0.075 ... ... 0
0 ... ... 45.300 -6.200 39.100 180000 0.150 0.075 0.075 ... ... 12
0 ... ... 44.300 -6.175 38.125 181000 0.175 0.100 0.075 ... ... 0
0 ... ... 43.300 -6.175 37.125 182000 0.200 0.125 0.075 ... ... 0
0 ... ... 42.300 -6.150 36.150 183000 0.200 0.125 0.075 ... ... 0
0 ... ... 41.300 -6.125 35.175 184000 0.225 0.150 0.075 ... ... 0
0 ... ... 40.325 -6.125 34.200 185000 0.250 0.150 0.100 ... ... 0
0 ... ... 39.325 -6.125 33.200 186000 0.250 0.150 0.100 ... ... 30
0 ... ... 38.325 -6.100 32.225 187000 0.275 0.175 0.100 ... ... 0
0 ... ... 37.325 -6.075 31.250 188000 0.300 0.200 0.100 0.175 0.175 0
0 ... ... 36.325 -6.050 30.275 189000 0.325 0.225 0.100 ... ... 0
0 ... ... 35.350 -6.050 29.300 190000 0.350 0.250 0.100 0.375 0.100 2
0 ... ... 34.350 -6.025 28.325 191000 0.375 0.250 0.125 ... ... 0
0 ... ... 33.350 -6 27.350 192000 0.400 0.275 0.125 0.125 0.125 0
0 ... ... 32.375 -6 26.375 193000 0.425 0.300 0.125 ... ... 0
0 ... ... 31.375 -5.975 25.400 194000 0.450 0.300 0.150 0.150 0.150 0
0 ... ... 30.375 -5.925 24.450 195000 0.475 0.325 0.150 0.475 0.325 0
0 25.400 25.400 29.400 -5.925 23.475 196000 0.525 0.350 0.175 0.400 0.375 0
0 ... ... 28.400 -5.875 22.525 197000 0.550 0.375 0.175 0.525 0.400 0
0 24.225 24.225 27.425 -5.850 21.575 198000 0.600 0.400 0.200 0.475 0.475 0
0 22.250 22.250 26.450 -5.825 20.625 199000 0.650 0.450 0.200 0.525 0.400 0
0 21.950 20 25.475 -5.775 19.700 200000 0.725 0.500 0.225 0.550 0.225 0
0 ... ... 24.475 -5.725 18.750 201000 0.800 0.550 0.250 ... ... 0
0 ... ... 23.500 -5.650 17.850 202000 0.875 0.600 0.275 0.325 0.300 0
0 ... ... 22.550 -5.600 16.950 203000 0.975 0.675 0.300 0.450 0.450 0
0 ... ... 21.575 -5.525 16.050 204000 1.075 0.750 0.325 0.675 0.675 0
0 ... ... 20.600 -5.425 15.175 205000 1.200 0.825 0.375 1.200 0.375 2
0 16.500 16.250 19.650 -5.350 14.300 206000 1.325 0.925 0.400 1.325 0.450 0
0 15.950 15.925 18.700 -5.250 13.450 207000 1.475 1.025 0.450 1.525 0.800 0
0 15.625 15.625 17.750 -5.125 12.625 208000 1.650 1.150 0.500 1.650 0.600 0
0 13.700 13.700 16.800 -4.975 11.825 209000 1.850 1.275 0.575 1.850 0.725 0
0 14.200 12.500 15.875 -4.850 11.025 210000 2.050 1.425 0.625 1.500 0.900 1
0 ... ... 14.975 -4.700 10.275 211000 2.300 1.575 0.725 2.275 0.900 1
0 12.675 11 14.050 -4.525 9.525 212000 2.550 1.750 0.800 2.550 0.950 1
0 ... ... 13.175 -4.375 8.800 213000 2.825 1.900 0.925 2.850 1.075 1
0 9.800 9.800 12.300 -4.200 8.100 214000 3.125 2.075 1.050 2 1.200 1
0 8.900 8.750 11.450 -4.025 7.425 215000 3.450 2.250 1.200 3.550 1.375 1
0 8.425 8.050 10.625 -3.850 6.775 216000 3.800 2.450 1.350 3.575 1.850 0
0 8.350 7.400 9.800 -3.625 6.175 217000 4.175 2.625 1.550 3.050 1.950 0
0 7.150 5.050 9.025 -3.425 5.600 218000 4.600 2.825 1.775 4.200 2.150 40
0 6.650 5.500 8.275 -3.200 5.075 219000 5.075 3.075 2 4.025 2.300 2
0 6.425 4.350 7.550 -3 4.550 220000 5.550 3.275 2.275 5 2.800 3
0 5.600 3.975 6.850 -2.800 4.050 221000 6.050 3.475 2.575 4.325 3.550 0
0 5.175 3.225 6.200 -2.600 3.600 222000 6.600 3.675 2.925 6.875 3.725 0
0 4.575 2.800 5.575 -2.375 3.200 223000 7.175 3.875 3.300 6 3.750 0
0 4.250 2.700 5 -2.175 2.825 224000 7.800 4.075 3.725 7.750 4.375 0
2 3.125 2.825 4.425 -1.950 2.475 225000 8.450 4.300 4.150 8.650 4.950 2
0 2.875 1.900 3.925 -1.775 2.150 226000 9.125 4.475 4.650 7.375 5.750 0
0 2.700 1.625 3.450 -1.600 1.850 227000 9.850 4.675 5.175 7.725 6.100 0
0 2.325 1.350 3 -1.400 1.600 228000 10.575 4.850 5.725 8 6.725 0
0 1.750 1.525 2.625 -1.250 1.375 229000 11.350 5.025 6.325 7.500 7.500 0
20 1.700 1.150 2.275 -1.100 1.175 230000 12.150 5.175 6.975 12.650 8.350 0
0 1 1 1.950 -0.925 1.025 231000 13 5.325 7.675 10.500 10.225 0
11 1.225 0.850 1.675 -0.800 0.875 232000 13.850 5.450 8.400 12.025 10.350 0
0 1.025 0.825 1.450 -0.700 0.750 233000 14.725 5.575 9.150 12.775 11.600 0
0 0.800 0.575 1.225 -0.575 0.650 234000 15.625 5.700 9.925 ... ... 0
2 0.675 0.575 1.050 -0.500 0.550 235000 16.525 5.775 10.750 16 16 0
3 0.625 0.425 0.875 -0.400 0.475 236000 17.450 5.850 11.600 17.950 13.050 0
0 0.525 0.375 0.750 -0.325 0.425 237000 18.375 5.925 12.450 ... ... 0
0 0.450 0.400 0.650 -0.300 0.350 238000 19.325 5.975 13.350 ... ... 0
0 0.400 0.375 0.550 -0.250 0.300 239000 20.275 6.025 14.250 ... ... 0
2 0.375 0.250 0.475 -0.225 0.250 240000 21.225 6.050 15.175 18.500 18.500 0
1 0.300 0.250 0.425 -0.200 0.225 241000 22.175 6.075 16.100 ... ... 0
1 0.275 0.225 0.375 -0.175 0.200 242000 23.150 6.100 17.050 22.500 22.500 0
0 0.200 0.200 0.325 -0.150 0.175 243000 24.150 6.125 18.025 ... ... 0
0 0.200 0.150 0.275 -0.100 0.175 244000 25.125 6.150 18.975 ... ... 0
1 0.200 0.200 0.250 -0.100 0.150 245000 26.125 6.175 19.950 ... ... 3
0 0.125 0.125 0.225 -0.075 0.150 246000 27.100 6.175 20.925 24 24 0
0 ... ... 0.200 -0.075 0.125 247000 28.100 6.200 21.900 ... ... 0
0 0.150 0.150 0.175 -0.050 0.125 248000 29.075 6.200 22.875 ... ... 0
0 ... ... 0.175 -0.075 0.100 249000 30.050 6.200 23.850 ... ... 0
6 0.125 0.100 0.150 -0.050 0.100 250000 31.050 6.200 24.850 ... ... 0
0 ... ... 0.125 -0.050 0.075 251000 32.050 6.225 25.825 ... ... 0
0 ... ... 0.125 -0.050 0.075 252000 33.050 6.250 26.800 ... ... 0
0 ... ... 0.100 -0.025 0.075 253000 34.050 6.250 27.800 ... ... 0
33 ... ... 0.100 -0.025 0.075 254000 35.025 6.250 28.775 ... ... 0
1 0.075 0.075 0.100 -0.025 0.075 255000 36.025 6.250 29.775 ... ... 0
0 ... ... 0.075 0 0.075 256000 37.025 6.250 30.775 ... ... 0
2 0.075 0.075 0.075 0 0.075 257000 38.025 6.275 31.750 ... ... 0
0 ... ... 0.075 0 0.075 258000 39.025 6.275 32.750 ... ... 0
0 ... ... 0.050 0.025 0.075 259000 40.025 6.275 33.750 ... ... 0
5 0.050 0.050 0.050 0 0.050 260000 41.025 6.275 34.750 ... ... 0
0 0.075 0.075 0.050 0 0.050 261000 42.025 6.275 35.750 ... ... 0
0 ... ... 0.050 0 0.050 262000 43.025 6.300 36.725 ... ... 0
0 ... ... 0.050 0 0.050 263000 44 6.275 37.725 ... ... 0
0 ... ... 0.025 0.025 0.050 264000 45 6.275 38.725 ... ... 0
0 ... ... 0.025 0.025 0.050 265000 46 6.275 39.725 ... ... 0
0 ... ... 0.025 0.025 0.050 266000 47 6.275 40.725 ... ... 0
0 ... ... 0.025 0 0.025 267000 48 6.275 41.725 ... ... 0
0 ... ... 0.025 0 0.025 268000 49 6.275 42.725 ... ... 0
0 ... ... 0.025 0 0.025 269000 50 6.275 43.725 ... ... 0
0 ... ... 0.025 0 0.025 270000 51 6.275 44.725 ... ... 0
0 ... ... 0.025 0 0.025 271000 52 6.275 45.725 ... ... 0
0 ... ... 0.025 0 0.025 272000 53 6.275 46.725 ... ... 0
0 ... ... 0.025 0 0.025 273000 54 6.275 47.725 ... ... 0
0 ... ... 0.025 0 0.025 274000 55 6.275 48.725 ... ... 0
0 ... ... 0.025 0 0.025 275000 56 6.275 49.725 ... ... 0
0 ... ... 0.025 0 0.025 276000 57 6.275 50.725 ... ... 0
0 ... ... 0.025 0 0.025 277000 58 6.275 51.725 ... ... 0
0 ... ... 0.025 0 0.025 278000 59 6.275 52.725 ... ... 0
0 ... ... 0.013 0.012 0.025 279000 60 6.275 53.725 ... ... 0
0 ... ... 0.013 0.012 0.025 280000 61 6.275 54.725 ... ... 0
0 ... ... 0.013 0 0.013 281000 62 6.275 55.725 ... ... 0
0 ... ... 0.013 0 0.013 282000 63 6.275 56.725 ... ... 0
0 ... ... 0.013 0 0.013 283000 64 6.275 57.725 ... ... 0
0 ... ... 0.013 0 0.013 284000 65 6.275 58.725 ... ... 0
0 ... ... 0.013 0 0.013 285000 66 6.275 59.725 ... ... 0
0 ... ... 0.013 0 0.013 286000 67 6.275 60.725 ... ... 0
0 ... ... 0.013 0 0.013 287000 68 6.275 61.725 ... ... 0
0 ... ... 0.013 0 0.013 288000 69 6.275 62.725 ... ... 0
0 ... ... 0.013 0 0.013 289000 70 6.275 63.725 ... ... 0
0 ... ... 0.013 0 0.013 290000 71 6.275 64.725 ... ... 0
0 ... ... 0.013 0 0.013 291000 72 6.275 65.725 ... ... 0
0 ... ... 0.013 0 0.013 292000 73 6.275 66.725 ... ... 0
0 ... ... 0.013 0 0.013 293000 74 6.275 67.725 ... ... 0
0 ... ... 0.013 0 0.013 294000 75 6.275 68.725 ... ... 0
0 ... ... 0.013 0 0.013 295000 76 6.275 69.725 ... ... 0
0 ... ... 0.013 0 0.013 296000 77 6.275 70.725 ... ... 0
0 ... ... 0.013 0 0.013 297000 78 6.275 71.725 ... ... 0
0 ... ... 0.013 0 0.013 298000 79 6.275 72.725 ... ... 0
0 ... ... 0.013 0 0.013 299000 80 6.275 73.725 ... ... 0
0 ... ... 0.013 0 0.013 300000 81 6.275 74.725 ... ... 0
0 ... ... 0.013 0 0.013 301000 82 6.275 75.725 ... ... 0
0 ... ... 0.013 0 0.013 302000 83 6.275 76.725 ... ... 0
0 ... ... 0.013 0 0.013 303000 84 6.275 77.725 ... ... 0
0 ... ... 0.013 0 0.013 304000 85 6.275 78.725 ... ... 0
0 ... ... 0.013 0 0.013 305000 86 6.275 79.725 ... ... 0
0 ... ... 0.013 0 0.013 306000 87 6.275 80.725 ... ... 0
0 ... ... 0.013 0 0.013 307000 88 6.275 81.725 ... ... 0
0 ... ... 0.013 0 0.013 308000 89 6.275 82.725 ... ... 0
0 ... ... 0.013 0 0.013 309000 90 6.275 83.725 ... ... 0
0 ... ... 0.013 0 0.013 310000 91 6.275 84.725 ... ... 0
0 ... ... 0.013 0 0.013 312000 93 6.275 86.725 ... ... 0
0 ... ... 0.013 0 0.013 314000 95 6.275 88.725 ... ... 0
0 ... ... 0.013 0 0.013 316000 97 6.275 90.725 ... ... 0
0 ... ... 0.013 0 0.013 318000 99 6.275 92.725 ... ... 0
0 ... ... 0.013 0 0.013 320000 101 6.275 94.725 ... ... 0
0 ... ... 0.013 0 0.013 322000 103 6.275 96.725 ... ... 0
0 ... ... 0.013 0 0.013 324000 105 6.275 98.725 ... ... 0
0 ... ... 0.013 0 0.013 326000 107 6.275 100.725 ... ... 0
0 ... ... 0.013 0 0.013 328000 109 6.275 102.725 ... ... 0
0 ... ... 0.013 0 0.013 330000 111 6.275 104.725 ... ... 0
0 ... ... 0.013 0 0.013 332000 113 6.275 106.725 ... ... 0
0 ... ... 0.013 0 0.013 334000 115 6.275 108.725 ... ... 0
0 ... ... 0.013 0 0.013 336000 117 6.275 110.725 ... ... 0
0 ... ... 0.013 0 0.013 338000 119 6.275 112.725 ... ... 0
0 ... ... 0.013 0 0.013 340000 121 6.275 114.725 ... ... 0
0 ... ... 0.013 0 0.013 342000 123 6.275 116.725 ... ... 0
0 ... ... 0.013 0 0.013 344000 125 6.275 118.725 ... ... 0
0 ... ... 0.013 0 0.013 346000 127 6.275 120.725 ... ... 0
0 ... ... 0.013 0 0.013 348000 129 6.275 122.725 ... ... 0
0 ... ... 0.013 0 0.013 350000 131 6.275 124.725 ... ... 0
0 ... ... 0.013 0 0.013 352000 133 6.275 126.725 ... ... 0
0 ... ... 0.013 0 0.013 354000 135 6.275 128.725 ... ... 0
0 ... ... 0.013 0 0.013 356000 137 6.275 130.725 ... ... 0
0 ... ... 0.013 0 0.013 358000 139 6.275 132.725 ... ... 0
0 ... ... 0.013 0 0.013 360000 141 6.275 134.725 ... ... 0
0 ... ... 0.013 0 0.013 362000 143 6.275 136.725 ... ... 0
0 ... ... 0.013 0 0.013 364000 145 6.275 138.725 ... ... 0
0 ... ... 0.013 0 0.013 366000 147 6.275 140.725 ... ... 0
0 ... ... 0.013 0 0.013 368000 149 6.275 142.725 ... ... 0
0 ... ... 0.013 0 0.013 370000 151 6.275 144.725 ... ... 0
0 ... ... 0.013 0 0.013 372000 153 6.275 146.725 ... ... 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.