DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.575
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 123.025 4.550 127.575 88000 0.013 0 0.013 ... ... 0
0 ... ... 121.025 4.550 125.575 90000 0.013 0 0.013 ... ... 0
0 ... ... 119.025 4.550 123.575 92000 0.013 0 0.013 ... ... 0
0 ... ... 117.025 4.550 121.575 94000 0.013 0 0.013 ... ... 0
0 ... ... 115.025 4.550 119.575 96000 0.013 0 0.013 ... ... 0
0 ... ... 113.025 4.550 117.575 98000 0.013 0 0.013 ... ... 0
0 ... ... 111.025 4.550 115.575 100000 0.013 0 0.013 ... ... 0
0 ... ... 109.025 4.550 113.575 102000 0.013 0 0.013 ... ... 1
0 ... ... 107.025 4.550 111.575 104000 0.013 0 0.013 ... ... 0
0 ... ... 105.025 4.550 109.575 106000 0.013 0 0.013 ... ... 124
0 ... ... 103.025 4.550 107.575 108000 0.013 0 0.013 ... ... 0
0 ... ... 101.025 4.550 105.575 110000 0.013 0 0.013 ... ... 0
0 ... ... 99.025 4.550 103.575 112000 0.013 0 0.013 ... ... 152
0 ... ... 97.025 4.550 101.575 114000 0.013 0 0.013 ... ... 0
0 ... ... 95.025 4.550 99.575 116000 0.013 0 0.013 ... ... 0
0 ... ... 93.025 4.550 97.575 118000 0.013 0 0.013 ... ... 0
0 ... ... 91.025 4.550 95.575 120000 0.013 0 0.013 ... ... 2
0 ... ... 89.025 4.550 93.575 122000 0.013 0 0.013 ... ... 0
0 ... ... 87.025 4.550 91.575 124000 0.013 0 0.013 ... ... 12
0 ... ... 85.025 4.550 89.575 126000 0.013 0 0.013 ... ... 0
0 ... ... 83.025 4.550 87.575 128000 0.013 0 0.013 ... ... 500
0 ... ... 81.025 4.550 85.575 130000 0.013 0 0.013 ... ... 125
0 ... ... 79.025 4.550 83.575 132000 0.013 0 0.013 ... ... 0
0 ... ... 77.025 4.550 81.575 134000 0.013 0 0.013 ... ... 10
0 ... ... 75.025 4.550 79.575 136000 0.013 0 0.013 ... ... 17
0 ... ... 73.025 4.550 77.575 138000 0.013 0 0.013 ... ... 270
0 ... ... 71.025 4.550 75.575 140000 0.013 0 0.013 ... ... 131
0 ... ... 69.025 4.550 73.575 142000 0.013 0 0.013 ... ... 10
0 ... ... 67.025 4.550 71.575 144000 0.013 0 0.013 ... ... 8
0 ... ... 65.025 4.550 69.575 146000 0.013 0 0.013 ... ... 14
0 ... ... 63.025 4.550 67.575 148000 0.013 0 0.013 ... ... 25
0 ... ... 61.025 4.550 65.575 150000 0.013 0 0.013 ... ... 109
0 ... ... 59.025 4.550 63.575 152000 0.013 0 0.013 ... ... 13
0 ... ... 57.025 4.550 61.575 154000 0.013 0 0.013 ... ... 70
0 ... ... 55.025 4.550 59.575 156000 0.013 0 0.013 ... ... 22
0 ... ... 54.025 4.550 58.575 157000 0.013 0 0.013 ... ... 0
0 ... ... 53.025 4.550 57.575 158000 0.013 0 0.013 ... ... 107
0 ... ... 52.025 4.550 56.575 159000 0.013 0 0.013 ... ... 0
0 ... ... 51.025 4.550 55.575 160000 0.013 0 0.013 ... ... 154
0 ... ... 50.025 4.550 54.575 161000 0.013 0 0.013 ... ... 0
0 ... ... 49.025 4.550 53.575 162000 0.013 0 0.013 ... ... 88
0 ... ... 48.025 4.550 52.575 163000 0.013 0 0.013 ... ... 99
0 ... ... 47.025 4.550 51.575 164000 0.013 0 0.013 ... ... 124
0 ... ... 46.025 4.550 50.575 165000 0.013 0 0.013 ... ... 225
0 ... ... 45.025 4.550 49.575 166000 0.013 0 0.013 ... ... 303
0 ... ... 44.025 4.550 48.575 167000 0.013 0 0.013 ... ... 51
0 ... ... 43.025 4.550 47.575 168000 0.013 -0.012 0.025 ... ... 167
0 ... ... 42.025 4.550 46.575 169000 0.013 -0.012 0.025 ... ... 71
0 ... ... 41.025 4.550 45.575 170000 0.013 -0.012 0.025 ... ... 2357
0 ... ... 40.025 4.550 44.575 171000 0.013 -0.012 0.025 ... ... 55
0 ... ... 39.025 4.550 43.575 172000 0.013 -0.012 0.025 ... ... 146
0 ... ... 38.025 4.550 42.575 173000 0.013 -0.012 0.025 ... ... 33
0 ... ... 37.025 4.550 41.575 174000 0.013 -0.012 0.025 ... ... 508
0 ... ... 36.025 4.550 40.575 175000 0.013 -0.012 0.025 ... ... 89
0 ... ... 35.025 4.550 39.575 176000 0.013 -0.012 0.025 ... ... 629
0 ... ... 34.050 4.525 38.575 177000 0.013 -0.012 0.025 ... ... 155
15 35.550 35.550 33.050 4.525 37.575 178000 0.013 -0.012 0.025 ... ... 675
0 ... ... 32.050 4.525 36.575 179000 0.013 -0.012 0.025 ... ... 153
20 ... ... 31.050 4.525 35.575 180000 0.013 -0.037 0.050 ... ... 2902
0 ... ... 30.050 4.525 34.575 181000 0.025 -0.025 0.050 ... ... 70
0 ... ... 29.050 4.525 33.575 182000 0.025 -0.025 0.050 ... ... 1238
0 ... ... 28.050 4.525 32.575 183000 0.025 -0.025 0.050 ... ... 255
2 ... ... 27.050 4.525 31.575 184000 0.025 -0.025 0.050 ... ... 1441
1 ... ... 26.050 4.525 30.575 185000 0.025 -0.025 0.050 ... ... 416
116 27.575 27.575 25.050 4.525 29.575 186000 0.025 -0.025 0.050 ... ... 1449
0 ... ... 24.075 4.500 28.575 187000 0.025 -0.025 0.050 ... ... 148
8 ... ... 23.075 4.500 27.575 188000 0.025 -0.050 0.075 0.050 0.050 914
0 25.650 25.650 22.100 4.500 26.600 189000 0.025 -0.050 0.075 0.050 0.050 785
319 23.600 23.600 21.100 4.500 25.600 190000 0.025 -0.075 0.100 0.075 0.075 2517
0 ... ... 20.125 4.475 24.600 191000 0.050 -0.050 0.100 ... ... 288
34 ... ... 19.150 4.450 23.600 192000 0.050 -0.075 0.125 0.075 0.075 1201
0 ... ... 18.150 4.475 22.625 193000 0.050 -0.100 0.150 ... ... 263
84 ... ... 17.175 4.450 21.625 194000 0.075 -0.100 0.175 0.100 0.100 1156
1 ... ... 16.225 4.425 20.650 195000 0.075 -0.125 0.200 0.125 0.100 1126
8 ... ... 15.250 4.400 19.650 196000 0.075 -0.150 0.225 ... ... 1415
0 ... ... 14.300 4.350 18.650 197000 0.100 -0.175 0.275 0.125 0.125 1029
280 ... ... 13.350 4.325 17.675 198000 0.100 -0.225 0.325 ... ... 1204
3 ... ... 12.400 4.300 16.700 199000 0.125 -0.250 0.375 ... ... 317
978 ... ... 11.475 4.250 15.725 200000 0.150 -0.300 0.450 0.375 0.150 3980
4 ... ... 10.550 4.200 14.750 201000 0.175 -0.375 0.550 0.300 0.200 489
471 ... ... 9.675 4.100 13.775 202000 0.200 -0.450 0.650 0.300 0.200 2555
2 ... ... 8.800 4 12.800 203000 0.250 -0.525 0.775 ... ... 609
910 ... ... 7.950 3.900 11.850 204000 0.300 -0.625 0.925 0.375 0.250 1637
44 ... ... 7.125 3.800 10.925 205000 0.350 -0.750 1.100 0.375 0.300 899
1030 ... ... 6.350 3.650 10 206000 0.425 -0.900 1.325 0.700 0.350 855
60 ... ... 5.600 3.475 9.075 207000 0.525 -1.050 1.575 0.600 0.425 1768
751 7.550 7.550 4.900 3.300 8.200 208000 0.625 -1.250 1.875 1.375 1.125 2162
309 ... ... 4.250 3.100 7.350 209000 0.775 -1.450 2.225 0.725 0.700 905
1985 5.575 4.475 3.650 2.875 6.525 210000 0.950 -1.675 2.625 2.225 0.825 5508
127 ... ... 3.100 2.650 5.750 211000 1.175 -1.900 3.075 1.750 0.950 405
1600 5.600 3.975 2.600 2.425 5.025 212000 1.450 -2.125 3.575 2.500 1.300 2408
176 4.750 2.800 2.150 2.200 4.350 213000 1.775 -2.350 4.125 1.675 1.600 1065
1425 4.525 2.825 1.775 1.950 3.725 214000 2.150 -2.600 4.750 2.550 2.100 1675
658 3.050 2.500 1.450 1.700 3.150 215000 2.575 -2.850 5.425 2.775 2.025 2018
1295 3.200 2.100 1.175 1.450 2.625 216000 3.050 -3.100 6.150 3.050 2.375 3004
145 2.750 1.400 0.950 1.200 2.150 217000 3.575 -3.325 6.900 3.250 3.250 793
888 2.400 0.850 0.750 0.975 1.725 218000 4.150 -3.575 7.725 5 3.900 1624
352 ... ... 0.600 0.775 1.375 219000 4.800 -3.750 8.550 7.600 4.450 417
3027 1.500 0.750 0.475 0.600 1.075 220000 5.500 -3.925 9.425 8.350 4.900 4981
425 1 0.750 0.375 0.450 0.825 221000 6.250 -4.075 10.325 8.500 8.500 487
1268 0.750 0.550 0.275 0.350 0.625 222000 7.050 -4.200 11.250 8.300 8.300 1179
478 0.750 0.750 0.225 0.250 0.475 223000 7.900 -4.300 12.200 ... ... 423
1425 ... ... 0.175 0.200 0.375 224000 8.775 -4.375 13.150 9.650 7.450 1507
1288 ... ... 0.150 0.125 0.275 225000 9.700 -4.400 14.100 ... ... 3716
1106 ... ... 0.125 0.100 0.225 226000 10.650 -4.450 15.100 10.800 10.800 1386
465 ... ... 0.100 0.075 0.175 227000 11.600 -4.475 16.075 13.550 12.800 1445
1660 ... ... 0.100 0.050 0.150 228000 12.575 -4.500 17.075 12.975 12 1318
1068 0.125 0.125 0.100 0.025 0.125 229000 13.550 -4.500 18.050 ... ... 576
3232 ... ... 0.075 0.050 0.125 230000 14.525 -4.525 19.050 16.050 13.500 4181
1144 ... ... 0.075 0.025 0.100 231000 15.525 -4.500 20.025 ... ... 686
2863 ... ... 0.075 0 0.075 232000 16.500 -4.525 21.025 ... ... 1400
2404 ... ... 0.050 0.025 0.075 233000 17.500 -4.525 22.025 ... ... 582
1658 ... ... 0.050 0 0.050 234000 18.475 -4.525 23 18.350 18.350 1493
1788 0.125 0.125 0.050 0 0.050 235000 19.475 -4.525 24 ... ... 1081
2623 ... ... 0.050 0 0.050 236000 20.450 -4.550 25 22.025 22.025 2474
2657 ... ... 0.050 -0.025 0.025 237000 21.450 -4.550 26 ... ... 654
1639 0.050 0.050 0.050 -0.025 0.025 238000 22.450 -4.550 27 ... ... 1764
1307 ... ... 0.050 -0.025 0.025 239000 23.450 -4.550 28 ... ... 1207
3881 0.050 0.050 0.050 -0.025 0.025 240000 24.450 -4.550 29 ... ... 2858
1145 ... ... 0.025 0 0.025 241000 25.450 -4.550 30 28 28 447
1029 ... ... 0.025 0 0.025 242000 26.450 -4.550 31 ... ... 992
1199 ... ... 0.025 0 0.025 243000 27.450 -4.525 31.975 ... ... 746
1220 ... ... 0.025 0 0.025 244000 28.450 -4.525 32.975 ... ... 1236
1922 0.025 0.025 0.025 0 0.025 245000 29.425 -4.550 33.975 ... ... 927
1061 ... ... 0.025 0 0.025 246000 30.425 -4.550 34.975 ... ... 923
460 ... ... 0.025 0 0.025 247000 31.425 -4.550 35.975 ... ... 306
2193 ... ... 0.025 0 0.025 248000 32.425 -4.550 36.975 ... ... 753
1106 ... ... 0.025 0 0.025 249000 33.425 -4.550 37.975 ... ... 33
3424 ... ... 0.025 0 0.025 250000 34.425 -4.550 38.975 ... ... 70
567 ... ... 0.025 0 0.025 251000 35.425 -4.550 39.975 ... ... 6
840 ... ... 0.025 0 0.025 252000 36.425 -4.550 40.975 ... ... 172
483 ... ... 0.025 0 0.025 253000 37.425 -4.550 41.975 ... ... 25
1952 ... ... 0.025 0 0.025 254000 38.425 -4.550 42.975 ... ... 12
1246 ... ... 0.025 0 0.025 255000 39.425 -4.550 43.975 ... ... 3
476 ... ... 0.025 -0.012 0.013 256000 40.425 -4.550 44.975 ... ... 6
459 ... ... 0.025 -0.012 0.013 257000 41.425 -4.550 45.975 ... ... 1
203 ... ... 0.025 -0.012 0.013 258000 42.425 -4.550 46.975 ... ... 0
217 ... ... 0.013 0 0.013 259000 43.425 -4.550 47.975 ... ... 3
1853 ... ... 0.013 0 0.013 260000 44.425 -4.550 48.975 ... ... 23
356 ... ... 0.013 0 0.013 261000 45.425 -4.550 49.975 ... ... 1
598 ... ... 0.013 0 0.013 262000 46.425 -4.550 50.975 ... ... 0
114 ... ... 0.013 0 0.013 263000 47.425 -4.550 51.975 ... ... 0
567 ... ... 0.013 0 0.013 264000 48.425 -4.550 52.975 ... ... 0
137 ... ... 0.013 0 0.013 265000 49.425 -4.550 53.975 ... ... 0
175 ... ... 0.013 0 0.013 266000 50.425 -4.550 54.975 ... ... 0
333 ... ... 0.013 0 0.013 267000 51.425 -4.550 55.975 ... ... 0
120 ... ... 0.013 0 0.013 268000 52.425 -4.550 56.975 ... ... 0
84 ... ... 0.013 0 0.013 269000 53.425 -4.550 57.975 ... ... 0
567 ... ... 0.013 0 0.013 270000 54.425 -4.550 58.975 ... ... 0
178 ... ... 0.013 0 0.013 271000 55.425 -4.550 59.975 ... ... 0
16 ... ... 0.013 0 0.013 272000 56.425 -4.550 60.975 ... ... 0
49 ... ... 0.013 0 0.013 273000 57.425 -4.550 61.975 ... ... 0
121 ... ... 0.013 0 0.013 274000 58.425 -4.550 62.975 ... ... 0
57 ... ... 0.013 0 0.013 275000 59.425 -4.550 63.975 ... ... 0
139 ... ... 0.013 0 0.013 276000 60.425 -4.550 64.975 ... ... 0
62 ... ... 0.013 0 0.013 277000 61.425 -4.550 65.975 ... ... 0
12 ... ... 0.013 0 0.013 278000 62.425 -4.550 66.975 ... ... 0
245 ... ... 0.013 0 0.013 279000 63.425 -4.550 67.975 ... ... 0
12 ... ... 0.013 0 0.013 280000 64.425 -4.550 68.975 ... ... 0
0 ... ... 0.013 0 0.013 281000 65.425 -4.550 69.975 ... ... 0
10 ... ... 0.013 0 0.013 282000 66.425 -4.550 70.975 ... ... 0
22 ... ... 0.013 0 0.013 283000 67.425 -4.550 71.975 ... ... 0
50 ... ... 0.013 0 0.013 284000 68.425 -4.550 72.975 ... ... 0
10 ... ... 0.013 0 0.013 285000 69.425 -4.550 73.975 ... ... 0
35 ... ... 0.013 0 0.013 286000 70.425 -4.550 74.975 ... ... 0
7 ... ... 0.013 0 0.013 287000 71.425 -4.550 75.975 ... ... 0
105 ... ... 0.013 0 0.013 288000 72.425 -4.550 76.975 ... ... 0
0 ... ... 0.013 0 0.013 289000 73.425 -4.550 77.975 ... ... 0
142 ... ... 0.013 0 0.013 290000 74.425 -4.550 78.975 ... ... 0
4 ... ... 0.013 0 0.013 291000 75.425 -4.550 79.975 ... ... 0
51 ... ... 0.013 0 0.013 292000 76.425 -4.550 80.975 ... ... 0
1 ... ... 0.013 0 0.013 293000 77.425 -4.550 81.975 ... ... 0
6 ... ... 0.013 0 0.013 294000 78.425 -4.550 82.975 ... ... 0
0 ... ... 0.013 0 0.013 295000 79.425 -4.550 83.975 ... ... 0
45 ... ... 0.013 0 0.013 296000 80.425 -4.550 84.975 ... ... 0
0 ... ... 0.013 0 0.013 297000 81.425 -4.550 85.975 ... ... 0
0 ... ... 0.013 0 0.013 298000 82.425 -4.550 86.975 ... ... 0
0 ... ... 0.013 0 0.013 299000 83.425 -4.550 87.975 ... ... 0
0 ... ... 0.013 0 0.013 300000 84.425 -4.550 88.975 ... ... 0
0 ... ... 0.013 0 0.013 301000 85.425 -4.550 89.975 ... ... 0
1 ... ... 0.013 0 0.013 302000 86.425 -4.550 90.975 ... ... 0
0 ... ... 0.013 0 0.013 303000 87.425 -4.550 91.975 ... ... 0
0 ... ... 0.013 0 0.013 304000 88.425 -4.550 92.975 ... ... 0
0 ... ... 0.013 0 0.013 305000 89.425 -4.550 93.975 ... ... 0
56 ... ... 0.013 0 0.013 306000 90.425 -4.550 94.975 ... ... 0
0 ... ... 0.013 0 0.013 307000 91.425 -4.550 95.975 ... ... 0
0 ... ... 0.013 0 0.013 308000 92.425 -4.550 96.975 ... ... 0
0 ... ... 0.013 0 0.013 309000 93.425 -4.550 97.975 ... ... 0
50 ... ... 0.013 0 0.013 310000 94.425 -4.550 98.975 ... ... 0
0 ... ... 0.013 0 0.013 312000 96.425 -4.550 100.975 ... ... 0
23 ... ... 0.013 0 0.013 314000 98.425 -4.550 102.975 ... ... 0
1 ... ... 0.013 0 0.013 316000 100.425 -4.550 104.975 ... ... 0
0 ... ... 0.013 0 0.013 318000 102.425 -4.550 106.975 ... ... 0
0 ... ... 0.013 0 0.013 320000 104.425 -4.550 108.975 ... ... 0
0 ... ... 0.013 0 0.013 322000 106.425 -4.550 110.975 ... ... 0
3 ... ... 0.013 0 0.013 324000 108.425 -4.550 112.975 ... ... 0
0 ... ... 0.013 0 0.013 326000 110.425 -4.550 114.975 ... ... 0
0 ... ... 0.013 0 0.013 328000 112.425 -4.550 116.975 ... ... 0
0 ... ... 0.013 0 0.013 330000 114.425 -4.550 118.975 ... ... 0
0 ... ... 0.013 0 0.013 332000 116.425 -4.550 120.975 ... ... 0
0 ... ... 0.013 0 0.013 334000 118.425 -4.550 122.975 ... ... 0
0 ... ... 0.013 0 0.013 336000 120.425 -4.550 124.975 ... ... 0
0 ... ... 0.013 0 0.013 338000 122.425 -4.550 126.975 ... ... 0
0 ... ... 0.013 0 0.013 340000 124.425 -4.550 128.975 ... ... 0
30 ... ... 0.013 0 0.013 342000 126.425 -4.550 130.975 ... ... 0
80 ... ... 0.013 0 0.013 344000 128.425 -4.550 132.975 ... ... 0
0 ... ... 0.013 0 0.013 346000 130.425 -4.550 134.975 ... ... 0
0 ... ... 0.013 0 0.013 348000 132.425 -4.550 136.975 ... ... 0
0 ... ... 0.013 0 0.013 350000 134.425 -4.550 138.975 ... ... 0
0 ... ... 0.013 0 0.013 352000 136.425 -4.550 140.975 ... ... 0
0 ... ... 0.013 0 0.013 354000 138.425 -4.550 142.975 ... ... 0
0 ... ... 0.013 0 0.013 356000 140.425 -4.550 144.975 ... ... 0
0 ... ... 0.013 0 0.013 358000 142.425 -4.550 146.975 ... ... 0
0 ... ... 0.013 0 0.013 360000 144.425 -4.550 148.975 ... ... 0
0 ... ... 0.013 0 0.013 362000 146.425 -4.550 150.975 ... ... 0
0 ... ... 0.013 0 0.013 364000 148.425 -4.550 152.975 ... ... 0
0 ... ... 0.013 0 0.013 366000 150.425 -4.550 154.975 ... ... 0
0 ... ... 0.013 0 0.013 368000 152.425 -4.550 156.975 ... ... 0
0 ... ... 0.013 0 0.013 370000 154.425 -4.550 158.975 ... ... 0
0 ... ... 0.013 0 0.013 372000 156.425 -4.550 160.975 ... ... 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.