DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.950
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 ... ... 130.475 0.475 130.950 88000 0.013 0 0.013 ... ... 0
0 ... ... 128.475 0.475 128.950 90000 0.013 0 0.013 ... ... 0
0 ... ... 126.475 0.475 126.950 92000 0.013 0 0.013 ... ... 0
0 ... ... 124.475 0.475 124.950 94000 0.013 0 0.013 ... ... 0
0 ... ... 122.475 0.475 122.950 96000 0.013 0 0.013 ... ... 0
0 ... ... 120.475 0.475 120.950 98000 0.013 0 0.013 ... ... 0
0 ... ... 118.475 0.475 118.950 100000 0.013 0 0.013 ... ... 0
0 ... ... 116.475 0.475 116.950 102000 0.013 0 0.013 ... ... 1
0 ... ... 114.475 0.475 114.950 104000 0.013 0 0.013 ... ... 0
0 ... ... 112.475 0.475 112.950 106000 0.013 0 0.013 ... ... 124
0 ... ... 110.475 0.475 110.950 108000 0.013 0 0.013 ... ... 0
0 ... ... 108.475 0.475 108.950 110000 0.013 0 0.013 ... ... 0
0 ... ... 106.475 0.475 106.950 112000 0.013 0 0.013 ... ... 152
0 ... ... 104.475 0.475 104.950 114000 0.013 0 0.013 ... ... 0
0 ... ... 102.475 0.475 102.950 116000 0.013 0 0.013 ... ... 0
0 ... ... 100.475 0.475 100.950 118000 0.013 0 0.013 ... ... 0
0 ... ... 98.475 0.475 98.950 120000 0.013 0 0.013 ... ... 2
0 ... ... 96.475 0.475 96.950 122000 0.013 0 0.013 ... ... 0
0 ... ... 94.475 0.475 94.950 124000 0.013 0 0.013 ... ... 12
0 ... ... 92.475 0.475 92.950 126000 0.013 0 0.013 ... ... 0
0 ... ... 90.475 0.475 90.950 128000 0.013 0 0.013 ... ... 500
0 ... ... 88.475 0.475 88.950 130000 0.013 0 0.013 ... ... 125
0 ... ... 86.475 0.475 86.950 132000 0.013 0 0.013 ... ... 0
0 ... ... 84.475 0.475 84.950 134000 0.013 0 0.013 ... ... 10
0 ... ... 82.475 0.475 82.950 136000 0.013 0 0.013 ... ... 17
0 ... ... 80.475 0.475 80.950 138000 0.013 0 0.013 ... ... 270
0 ... ... 78.475 0.475 78.950 140000 0.013 0 0.013 ... ... 131
0 ... ... 76.475 0.475 76.950 142000 0.013 0 0.013 ... ... 10
0 ... ... 74.475 0.475 74.950 144000 0.013 0 0.013 ... ... 8
0 ... ... 72.475 0.475 72.950 146000 0.013 0 0.013 ... ... 14
0 ... ... 70.475 0.475 70.950 148000 0.013 0 0.013 ... ... 25
0 ... ... 68.475 0.475 68.950 150000 0.013 0 0.013 ... ... 109
0 ... ... 66.475 0.475 66.950 152000 0.013 0 0.013 ... ... 13
0 ... ... 64.475 0.475 64.950 154000 0.013 0 0.013 ... ... 70
0 ... ... 62.475 0.475 62.950 156000 0.013 0 0.013 ... ... 22
0 ... ... 61.475 0.475 61.950 157000 0.013 0 0.013 ... ... 0
0 ... ... 60.475 0.475 60.950 158000 0.013 0 0.013 ... ... 107
0 ... ... 59.475 0.475 59.950 159000 0.013 0 0.013 ... ... 0
0 ... ... 58.475 0.475 58.950 160000 0.013 0 0.013 ... ... 154
0 ... ... 57.475 0.475 57.950 161000 0.013 0 0.013 ... ... 0
0 ... ... 56.475 0.475 56.950 162000 0.013 0 0.013 ... ... 88
0 ... ... 55.475 0.475 55.950 163000 0.013 0 0.013 ... ... 99
0 ... ... 54.475 0.475 54.950 164000 0.013 0 0.013 ... ... 124
0 ... ... 53.475 0.475 53.950 165000 0.013 0 0.013 ... ... 225
0 ... ... 52.475 0.475 52.950 166000 0.013 0 0.013 ... ... 303
0 ... ... 51.475 0.475 51.950 167000 0.013 0 0.013 ... ... 51
0 ... ... 50.475 0.475 50.950 168000 0.013 0 0.013 ... ... 167
0 ... ... 49.475 0.475 49.950 169000 0.013 0 0.013 ... ... 71
0 ... ... 48.475 0.475 48.950 170000 0.013 0 0.013 ... ... 2357
0 ... ... 47.475 0.475 47.950 171000 0.013 0 0.013 ... ... 55
0 ... ... 46.475 0.475 46.950 172000 0.013 0 0.013 ... ... 146
0 ... ... 45.475 0.475 45.950 173000 0.013 0 0.013 ... ... 33
0 ... ... 44.475 0.475 44.950 174000 0.013 0 0.013 ... ... 508
0 ... ... 43.475 0.475 43.950 175000 0.013 0 0.013 ... ... 89
0 ... ... 42.475 0.475 42.950 176000 0.013 0 0.013 ... ... 629
0 ... ... 41.475 0.475 41.950 177000 0.013 0 0.013 ... ... 155
1 ... ... 40.475 0.475 40.950 178000 0.013 0 0.013 ... ... 675
0 ... ... 39.475 0.475 39.950 179000 0.013 0 0.013 ... ... 153
0 ... ... 38.475 0.475 38.950 180000 0.013 0 0.013 ... ... 2902
0 ... ... 37.475 0.475 37.950 181000 0.013 0 0.013 ... ... 70
0 ... ... 36.475 0.475 36.950 182000 0.013 0 0.013 ... ... 1238
0 ... ... 35.475 0.475 35.950 183000 0.013 -0.012 0.025 ... ... 255
2 ... ... 34.475 0.475 34.950 184000 0.013 -0.012 0.025 ... ... 1441
1 ... ... 33.475 0.475 33.950 185000 0.013 -0.012 0.025 ... ... 416
117 ... ... 32.500 0.450 32.950 186000 0.013 -0.012 0.025 ... ... 1449
0 ... ... 31.500 0.450 31.950 187000 0.013 -0.012 0.025 ... ... 148
8 ... ... 30.500 0.450 30.950 188000 0.013 -0.012 0.025 ... ... 911
2 ... ... 29.500 0.450 29.950 189000 0.013 -0.012 0.025 ... ... 785
320 ... ... 28.500 0.450 28.950 190000 0.013 -0.012 0.025 ... ... 2042
0 ... ... 27.500 0.450 27.950 191000 0.013 -0.012 0.025 ... ... 288
34 ... ... 26.500 0.450 26.950 192000 0.013 -0.012 0.025 ... ... 1204
0 ... ... 25.500 0.450 25.950 193000 0.013 -0.012 0.025 ... ... 263
84 25.200 25.200 24.500 0.450 24.950 194000 0.013 -0.012 0.025 ... ... 1167
1 ... ... 23.500 0.450 23.950 195000 0.025 -0.025 0.050 ... ... 1114
8 ... ... 22.500 0.450 22.950 196000 0.025 -0.025 0.050 ... ... 1411
0 ... ... 21.500 0.450 21.950 197000 0.025 -0.025 0.050 ... ... 1014
280 ... ... 20.525 0.450 20.975 198000 0.025 -0.025 0.050 0.025 0.025 1204
3 ... ... 19.525 0.450 19.975 199000 0.025 -0.025 0.050 ... ... 317
977 19.500 17.850 18.525 0.450 18.975 200000 0.025 -0.025 0.050 0.025 0.025 3910
4 ... ... 17.525 0.450 17.975 201000 0.025 -0.025 0.050 ... ... 529
469 17.750 16.200 16.525 0.450 16.975 202000 0.025 -0.025 0.050 ... ... 2540
2 ... ... 15.525 0.450 15.975 203000 0.025 -0.025 0.050 0.050 0.050 606
902 15.175 15.175 14.550 0.425 14.975 204000 0.025 -0.050 0.075 ... ... 1537
50 ... ... 13.550 0.450 14 205000 0.050 -0.025 0.075 ... ... 784
987 ... ... 12.550 0.450 13 206000 0.050 -0.050 0.100 0.050 0.050 871
60 12.450 12.450 11.575 0.425 12 207000 0.050 -0.050 0.100 0.050 0.050 1725
746 11.950 10.375 10.600 0.400 11 208000 0.050 -0.075 0.125 0.075 0.050 2183
308 ... ... 9.625 0.375 10 209000 0.050 -0.100 0.150 0.100 0.075 904
1917 8.450 8.400 8.675 0.350 9.025 210000 0.075 -0.125 0.200 0.225 0.075 3798
125 ... ... 7.725 0.325 8.050 211000 0.100 -0.150 0.250 0.250 0.075 505
1621 7.875 6.400 6.800 0.275 7.075 212000 0.125 -0.200 0.325 0.325 0.125 2441
161 6.850 6.850 5.925 0.200 6.125 213000 0.175 -0.275 0.450 0.400 0.175 1031
1224 ... ... 5.075 0.125 5.200 214000 0.250 -0.350 0.600 0.350 0.200 1854
640 4.850 3.800 4.275 0.025 4.300 215000 0.350 -0.450 0.800 0.800 0.300 1941
1282 3.750 3.600 3.525 -0.100 3.425 216000 0.475 -0.575 1.050 1 0.425 2686
219 3.650 3.650 2.825 -0.175 2.650 217000 0.700 -0.650 1.350 1.225 0.525 815
810 3 1.700 2.225 -0.250 1.975 218000 1.025 -0.725 1.750 1.700 0.750 2001
335 2.300 1.300 1.700 -0.300 1.400 219000 1.450 -0.775 2.225 2.250 1.100 407
3093 1.750 0.900 1.275 -0.300 0.975 220000 2.025 -0.775 2.800 2.900 1.400 4809
497 1.250 0.600 0.925 -0.275 0.650 221000 2.700 -0.750 3.450 3.575 2.025 484
1189 0.850 0.425 0.650 -0.250 0.400 222000 3.450 -0.725 4.175 4.325 4.325 1166
525 0.600 0.275 0.450 -0.200 0.250 223000 4.300 -0.675 4.975 ... ... 441
1487 0.325 0.175 0.325 -0.175 0.150 224000 5.200 -0.650 5.850 6.100 4.500 1417
1204 0.225 0.225 0.225 -0.125 0.100 225000 6.150 -0.600 6.750 6.375 5 3533
1095 0.125 0.075 0.150 -0.075 0.075 226000 7.125 -0.550 7.675 8 8 1373
474 0.100 0.075 0.125 -0.075 0.050 227000 8.100 -0.550 8.650 ... ... 1424
1657 ... ... 0.100 -0.050 0.050 228000 9.100 -0.525 9.625 9 7.750 1213
1080 ... ... 0.075 -0.025 0.050 229000 10.100 -0.500 10.600 ... ... 576
3151 0.050 0.050 0.075 -0.025 0.050 230000 11.075 -0.500 11.575 11.700 9.725 4158
1144 0.025 0.025 0.050 -0.025 0.025 231000 12.075 -0.500 12.575 10.775 10.775 679
2857 0.025 0.025 0.050 -0.025 0.025 232000 13.075 -0.500 13.575 13.250 12.900 1396
2404 0.050 0.050 0.050 -0.025 0.025 233000 14.075 -0.500 14.575 ... ... 582
1658 0.025 0.025 0.050 -0.025 0.025 234000 15.075 -0.500 15.575 14.500 13.800 1488
1787 ... ... 0.050 -0.025 0.025 235000 16.075 -0.500 16.575 17.025 17.025 1072
2623 ... ... 0.050 -0.025 0.025 236000 17.075 -0.500 17.575 ... ... 2470
2657 ... ... 0.050 -0.025 0.025 237000 18.075 -0.475 18.550 16.900 16.900 654
1604 ... ... 0.050 -0.025 0.025 238000 19.050 -0.500 19.550 ... ... 1764
1307 ... ... 0.025 -0.012 0.013 239000 20.050 -0.500 20.550 19 19 1207
3855 ... ... 0.025 -0.012 0.013 240000 21.050 -0.500 21.550 21.350 19.750 2857
1143 ... ... 0.025 -0.012 0.013 241000 22.050 -0.500 22.550 20.850 20.850 447
1029 ... ... 0.025 -0.012 0.013 242000 23.050 -0.500 23.550 ... ... 963
1199 ... ... 0.025 -0.012 0.013 243000 24.050 -0.500 24.550 23.500 22.750 684
1220 ... ... 0.025 -0.012 0.013 244000 25.050 -0.500 25.550 ... ... 1236
1922 ... ... 0.025 -0.012 0.013 245000 26.050 -0.475 26.525 ... ... 892
1061 ... ... 0.025 -0.012 0.013 246000 27.050 -0.475 27.525 ... ... 862
460 ... ... 0.025 -0.012 0.013 247000 28.050 -0.475 28.525 ... ... 296
2193 ... ... 0.013 0 0.013 248000 29.050 -0.475 29.525 ... ... 751
1106 ... ... 0.013 0 0.013 249000 30.050 -0.475 30.525 ... ... 33
3424 ... ... 0.013 0 0.013 250000 31.050 -0.475 31.525 ... ... 70
567 ... ... 0.013 0 0.013 251000 32.050 -0.475 32.525 ... ... 6
840 ... ... 0.013 0 0.013 252000 33.050 -0.475 33.525 ... ... 172
483 ... ... 0.013 0 0.013 253000 34.050 -0.475 34.525 ... ... 25
1949 ... ... 0.013 0 0.013 254000 35.050 -0.475 35.525 ... ... 12
1245 ... ... 0.013 0 0.013 255000 36.050 -0.475 36.525 ... ... 3
475 ... ... 0.013 0 0.013 256000 37.050 -0.475 37.525 ... ... 6
458 ... ... 0.013 0 0.013 257000 38.050 -0.475 38.525 ... ... 1
203 ... ... 0.013 0 0.013 258000 39.050 -0.475 39.525 ... ... 0
217 ... ... 0.013 0 0.013 259000 40.050 -0.475 40.525 ... ... 3
1853 ... ... 0.013 0 0.013 260000 41.050 -0.475 41.525 ... ... 23
356 ... ... 0.013 0 0.013 261000 42.050 -0.475 42.525 ... ... 1
598 ... ... 0.013 0 0.013 262000 43.050 -0.475 43.525 ... ... 0
114 ... ... 0.013 0 0.013 263000 44.050 -0.475 44.525 ... ... 0
567 ... ... 0.013 0 0.013 264000 45.050 -0.475 45.525 ... ... 0
137 ... ... 0.013 0 0.013 265000 46.050 -0.475 46.525 ... ... 0
175 ... ... 0.013 0 0.013 266000 47.050 -0.475 47.525 ... ... 0
333 ... ... 0.013 0 0.013 267000 48.050 -0.475 48.525 ... ... 0
120 ... ... 0.013 0 0.013 268000 49.050 -0.475 49.525 ... ... 0
84 ... ... 0.013 0 0.013 269000 50.050 -0.475 50.525 ... ... 0
567 ... ... 0.013 0 0.013 270000 51.050 -0.475 51.525 ... ... 0
178 ... ... 0.013 0 0.013 271000 52.050 -0.475 52.525 ... ... 0
16 ... ... 0.013 0 0.013 272000 53.050 -0.475 53.525 ... ... 0
49 ... ... 0.013 0 0.013 273000 54.050 -0.475 54.525 ... ... 0
121 ... ... 0.013 0 0.013 274000 55.050 -0.475 55.525 ... ... 0
57 ... ... 0.013 0 0.013 275000 56.050 -0.475 56.525 ... ... 0
139 ... ... 0.013 0 0.013 276000 57.050 -0.475 57.525 ... ... 0
62 ... ... 0.013 0 0.013 277000 58.050 -0.475 58.525 ... ... 0
12 ... ... 0.013 0 0.013 278000 59.050 -0.475 59.525 ... ... 0
245 ... ... 0.013 0 0.013 279000 60.050 -0.475 60.525 ... ... 0
12 ... ... 0.013 0 0.013 280000 61.050 -0.475 61.525 ... ... 0
0 ... ... 0.013 0 0.013 281000 62.050 -0.475 62.525 ... ... 0
10 ... ... 0.013 0 0.013 282000 63.050 -0.475 63.525 ... ... 0
22 ... ... 0.013 0 0.013 283000 64.050 -0.475 64.525 ... ... 0
50 ... ... 0.013 0 0.013 284000 65.050 -0.475 65.525 ... ... 0
10 ... ... 0.013 0 0.013 285000 66.050 -0.475 66.525 ... ... 0
35 ... ... 0.013 0 0.013 286000 67.050 -0.475 67.525 ... ... 0
7 ... ... 0.013 0 0.013 287000 68.050 -0.475 68.525 ... ... 0
105 ... ... 0.013 0 0.013 288000 69.050 -0.475 69.525 ... ... 0
0 ... ... 0.013 0 0.013 289000 70.050 -0.475 70.525 ... ... 0
142 ... ... 0.013 0 0.013 290000 71.050 -0.475 71.525 ... ... 0
4 ... ... 0.013 0 0.013 291000 72.050 -0.475 72.525 ... ... 0
51 ... ... 0.013 0 0.013 292000 73.050 -0.475 73.525 ... ... 0
1 ... ... 0.013 0 0.013 293000 74.050 -0.475 74.525 ... ... 0
6 ... ... 0.013 0 0.013 294000 75.050 -0.475 75.525 ... ... 0
0 ... ... 0.013 0 0.013 295000 76.050 -0.475 76.525 ... ... 0
45 ... ... 0.013 0 0.013 296000 77.050 -0.475 77.525 ... ... 0
0 ... ... 0.013 0 0.013 297000 78.050 -0.475 78.525 ... ... 0
0 ... ... 0.013 0 0.013 298000 79.050 -0.475 79.525 ... ... 0
0 ... ... 0.013 0 0.013 299000 80.050 -0.475 80.525 ... ... 0
0 ... ... 0.013 0 0.013 300000 81.050 -0.475 81.525 ... ... 0
0 ... ... 0.013 0 0.013 301000 82.050 -0.475 82.525 ... ... 0
1 ... ... 0.013 0 0.013 302000 83.050 -0.475 83.525 ... ... 0
0 ... ... 0.013 0 0.013 303000 84.050 -0.475 84.525 ... ... 0
0 ... ... 0.013 0 0.013 304000 85.050 -0.475 85.525 ... ... 0
0 ... ... 0.013 0 0.013 305000 86.050 -0.475 86.525 ... ... 0
56 ... ... 0.013 0 0.013 306000 87.050 -0.475 87.525 ... ... 0
0 ... ... 0.013 0 0.013 307000 88.050 -0.475 88.525 ... ... 0
0 ... ... 0.013 0 0.013 308000 89.050 -0.475 89.525 ... ... 0
0 ... ... 0.013 0 0.013 309000 90.050 -0.475 90.525 ... ... 0
50 ... ... 0.013 0 0.013 310000 91.050 -0.475 91.525 ... ... 0
0 ... ... 0.013 0 0.013 312000 93.050 -0.475 93.525 ... ... 0
23 ... ... 0.013 0 0.013 314000 95.050 -0.475 95.525 ... ... 0
1 ... ... 0.013 0 0.013 316000 97.050 -0.475 97.525 ... ... 0
0 ... ... 0.013 0 0.013 318000 99.050 -0.475 99.525 ... ... 0
0 ... ... 0.013 0 0.013 320000 101.050 -0.475 101.525 ... ... 0
0 ... ... 0.013 0 0.013 322000 103.050 -0.475 103.525 ... ... 0
3 ... ... 0.013 0 0.013 324000 105.050 -0.475 105.525 ... ... 0
0 ... ... 0.013 0 0.013 326000 107.050 -0.475 107.525 ... ... 0
0 ... ... 0.013 0 0.013 328000 109.050 -0.475 109.525 ... ... 0
0 ... ... 0.013 0 0.013 330000 111.050 -0.475 111.525 ... ... 0
0 ... ... 0.013 0 0.013 332000 113.050 -0.475 113.525 ... ... 0
0 ... ... 0.013 0 0.013 334000 115.050 -0.475 115.525 ... ... 0
0 ... ... 0.013 0 0.013 336000 117.050 -0.475 117.525 ... ... 0
0 ... ... 0.013 0 0.013 338000 119.050 -0.475 119.525 ... ... 0
0 ... ... 0.013 0 0.013 340000 121.050 -0.475 121.525 ... ... 0
30 ... ... 0.013 0 0.013 342000 123.050 -0.475 123.525 ... ... 0
80 ... ... 0.013 0 0.013 344000 125.050 -0.475 125.525 ... ... 0
0 ... ... 0.013 0 0.013 346000 127.050 -0.475 127.525 ... ... 0
0 ... ... 0.013 0 0.013 348000 129.050 -0.475 129.525 ... ... 0
0 ... ... 0.013 0 0.013 350000 131.050 -0.475 131.525 ... ... 0
0 ... ... 0.013 0 0.013 352000 133.050 -0.475 133.525 ... ... 0
0 ... ... 0.013 0 0.013 354000 135.050 -0.475 135.525 ... ... 0
0 ... ... 0.013 0 0.013 356000 137.050 -0.475 137.525 ... ... 0
0 ... ... 0.013 0 0.013 358000 139.050 -0.475 139.525 ... ... 0
0 ... ... 0.013 0 0.013 360000 141.050 -0.475 141.525 ... ... 0
0 ... ... 0.013 0 0.013 362000 143.050 -0.475 143.525 ... ... 0
0 ... ... 0.013 0 0.013 364000 145.050 -0.475 145.525 ... ... 0
0 ... ... 0.013 0 0.013 366000 147.050 -0.475 147.525 ... ... 0
0 ... ... 0.013 0 0.013 368000 149.050 -0.475 149.525 ... ... 0
0 ... ... 0.013 0 0.013 370000 151.050 -0.475 151.525 ... ... 0
0 ... ... 0.013 0 0.013 372000 153.050 -0.475 153.525 ... ... 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.