DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.475
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 ... ... 126.200 4.275 130.475 88000 0.013 0 0.013 ... ... 0
0 ... ... 124.200 4.275 128.475 90000 0.013 0 0.013 ... ... 0
0 ... ... 122.200 4.275 126.475 92000 0.013 0 0.013 ... ... 0
0 ... ... 120.200 4.275 124.475 94000 0.013 0 0.013 ... ... 0
0 ... ... 118.200 4.275 122.475 96000 0.013 0 0.013 ... ... 0
0 ... ... 116.200 4.275 120.475 98000 0.013 0 0.013 ... ... 0
0 ... ... 114.200 4.275 118.475 100000 0.013 0 0.013 ... ... 0
0 ... ... 112.200 4.275 116.475 102000 0.013 0 0.013 ... ... 1
0 ... ... 110.200 4.275 114.475 104000 0.013 0 0.013 ... ... 0
0 ... ... 108.200 4.275 112.475 106000 0.013 0 0.013 ... ... 124
0 ... ... 106.200 4.275 110.475 108000 0.013 0 0.013 ... ... 0
0 ... ... 104.200 4.275 108.475 110000 0.013 0 0.013 ... ... 0
0 ... ... 102.200 4.275 106.475 112000 0.013 0 0.013 ... ... 152
0 ... ... 100.200 4.275 104.475 114000 0.013 0 0.013 ... ... 0
0 ... ... 98.200 4.275 102.475 116000 0.013 0 0.013 ... ... 0
0 ... ... 96.200 4.275 100.475 118000 0.013 0 0.013 ... ... 0
0 ... ... 94.200 4.275 98.475 120000 0.013 0 0.013 ... ... 2
0 ... ... 92.200 4.275 96.475 122000 0.013 0 0.013 ... ... 0
0 ... ... 90.200 4.275 94.475 124000 0.013 0 0.013 ... ... 12
0 ... ... 88.200 4.275 92.475 126000 0.013 0 0.013 ... ... 0
0 ... ... 86.200 4.275 90.475 128000 0.013 0 0.013 ... ... 500
0 ... ... 84.200 4.275 88.475 130000 0.013 0 0.013 ... ... 125
0 ... ... 82.200 4.275 86.475 132000 0.013 0 0.013 ... ... 0
0 ... ... 80.200 4.275 84.475 134000 0.013 0 0.013 ... ... 10
0 ... ... 78.200 4.275 82.475 136000 0.013 0 0.013 ... ... 17
0 ... ... 76.200 4.275 80.475 138000 0.013 0 0.013 ... ... 270
0 ... ... 74.200 4.275 78.475 140000 0.013 0 0.013 ... ... 131
0 ... ... 72.200 4.275 76.475 142000 0.013 0 0.013 ... ... 10
0 ... ... 70.200 4.275 74.475 144000 0.013 0 0.013 ... ... 8
0 ... ... 68.200 4.275 72.475 146000 0.013 0 0.013 ... ... 14
0 ... ... 66.200 4.275 70.475 148000 0.013 0 0.013 ... ... 25
0 ... ... 64.200 4.275 68.475 150000 0.013 0 0.013 ... ... 109
0 ... ... 62.200 4.275 66.475 152000 0.013 0 0.013 ... ... 13
0 ... ... 60.200 4.275 64.475 154000 0.013 0 0.013 ... ... 70
0 ... ... 58.200 4.275 62.475 156000 0.013 0 0.013 ... ... 22
0 ... ... 57.200 4.275 61.475 157000 0.013 0 0.013 ... ... 0
0 ... ... 56.200 4.275 60.475 158000 0.013 0 0.013 ... ... 107
0 ... ... 55.200 4.275 59.475 159000 0.013 0 0.013 ... ... 0
0 ... ... 54.200 4.275 58.475 160000 0.013 0 0.013 ... ... 154
0 ... ... 53.200 4.275 57.475 161000 0.013 0 0.013 ... ... 0
0 ... ... 52.200 4.275 56.475 162000 0.013 0 0.013 ... ... 88
0 ... ... 51.200 4.275 55.475 163000 0.013 0 0.013 ... ... 99
0 ... ... 50.200 4.275 54.475 164000 0.013 0 0.013 ... ... 124
0 ... ... 49.200 4.275 53.475 165000 0.013 0 0.013 ... ... 225
0 ... ... 48.200 4.275 52.475 166000 0.013 0 0.013 ... ... 303
0 ... ... 47.200 4.275 51.475 167000 0.013 0 0.013 ... ... 51
0 ... ... 46.200 4.275 50.475 168000 0.013 0 0.013 ... ... 167
0 ... ... 45.200 4.275 49.475 169000 0.013 0 0.013 ... ... 71
0 ... ... 44.200 4.275 48.475 170000 0.013 0 0.013 ... ... 2357
0 ... ... 43.200 4.275 47.475 171000 0.013 0 0.013 ... ... 55
0 ... ... 42.200 4.275 46.475 172000 0.013 0 0.013 ... ... 146
0 ... ... 41.200 4.275 45.475 173000 0.013 0 0.013 ... ... 33
0 ... ... 40.200 4.275 44.475 174000 0.013 0 0.013 ... ... 508
0 ... ... 39.200 4.275 43.475 175000 0.013 0 0.013 ... ... 89
0 ... ... 38.200 4.275 42.475 176000 0.013 0 0.013 ... ... 629
0 ... ... 37.200 4.275 41.475 177000 0.013 0 0.013 ... ... 155
16 ... ... 36.200 4.275 40.475 178000 0.013 0 0.013 ... ... 675
0 ... ... 35.200 4.275 39.475 179000 0.013 0 0.013 ... ... 153
20 ... ... 34.200 4.275 38.475 180000 0.013 -0.012 0.025 ... ... 2902
0 ... ... 33.225 4.250 37.475 181000 0.013 -0.012 0.025 ... ... 70
0 ... ... 32.225 4.250 36.475 182000 0.013 -0.012 0.025 ... ... 1238
0 ... ... 31.225 4.250 35.475 183000 0.025 0 0.025 ... ... 255
2 ... ... 30.225 4.250 34.475 184000 0.025 0 0.025 ... ... 1441
1 ... ... 29.225 4.250 33.475 185000 0.025 0 0.025 ... ... 416
117 ... ... 28.225 4.275 32.500 186000 0.025 0 0.025 ... ... 1449
0 ... ... 27.225 4.275 31.500 187000 0.025 -0.025 0.050 ... ... 148
8 ... ... 26.225 4.275 30.500 188000 0.025 -0.025 0.050 ... ... 911
2 ... ... 25.250 4.250 29.500 189000 0.025 -0.025 0.050 ... ... 785
320 ... ... 24.250 4.250 28.500 190000 0.025 -0.025 0.050 ... ... 2042
0 ... ... 23.250 4.250 27.500 191000 0.025 -0.025 0.050 ... ... 288
34 ... ... 22.250 4.250 26.500 192000 0.025 -0.025 0.050 ... ... 1204
0 ... ... 21.250 4.250 25.500 193000 0.025 -0.025 0.050 ... ... 263
84 ... ... 20.250 4.250 24.500 194000 0.025 -0.025 0.050 ... ... 1167
1 ... ... 19.250 4.250 23.500 195000 0.050 0 0.050 ... ... 1114
8 ... ... 18.250 4.250 22.500 196000 0.050 0 0.050 ... ... 1411
0 ... ... 17.250 4.250 21.500 197000 0.050 0 0.050 ... ... 1014
280 ... ... 16.250 4.275 20.525 198000 0.050 0 0.050 ... ... 1204
3 ... ... 15.250 4.275 19.525 199000 0.050 -0.025 0.075 ... ... 317
977 18 18 14.275 4.250 18.525 200000 0.050 -0.025 0.075 0.025 0.025 3910
4 ... ... 13.275 4.250 17.525 201000 0.050 -0.050 0.100 0.050 0.050 505
471 15.600 15.575 12.300 4.225 16.525 202000 0.050 -0.050 0.100 0.050 0.050 2554
2 ... ... 11.325 4.200 15.525 203000 0.050 -0.075 0.125 0.100 0.100 607
902 ... ... 10.375 4.175 14.550 204000 0.075 -0.100 0.175 ... ... 1537
50 ... ... 9.425 4.125 13.550 205000 0.075 -0.150 0.225 0.175 0.075 812
1030 12.625 12.050 8.500 4.050 12.550 206000 0.100 -0.200 0.300 0.250 0.100 876
60 ... ... 7.575 4 11.575 207000 0.100 -0.275 0.375 0.100 0.075 1716
746 10.700 10.700 6.700 3.900 10.600 208000 0.125 -0.375 0.500 0.175 0.150 2187
308 ... ... 5.850 3.775 9.625 209000 0.150 -0.500 0.650 0.225 0.125 899
1937 8.800 8.575 5.050 3.625 8.675 210000 0.200 -0.650 0.850 0.650 0.150 4621
125 ... ... 4.275 3.450 7.725 211000 0.250 -0.825 1.075 0.675 0.175 559
1623 8.200 6.575 3.575 3.225 6.800 212000 0.325 -1.050 1.375 0.625 0.300 2437
168 6 5 2.925 3 5.925 213000 0.450 -1.275 1.725 0.425 0.400 1074
1233 5.175 3.750 2.375 2.700 5.075 214000 0.600 -1.575 2.175 1.025 0.525 1997
640 5.550 3.525 1.875 2.400 4.275 215000 0.800 -1.875 2.675 1.550 0.725 2019
1361 3.250 3 1.450 2.075 3.525 216000 1.050 -2.200 3.250 1.625 0.750 2861
220 3.500 2 1.075 1.750 2.825 217000 1.350 -2.525 3.875 1.750 1.075 793
803 3.200 1.750 0.800 1.425 2.225 218000 1.750 -2.850 4.600 2.450 1.400 1522
366 2.575 1.400 0.575 1.125 1.700 219000 2.225 -3.150 5.375 3.600 2.025 409
3027 1.950 0.975 0.400 0.875 1.275 220000 2.800 -3.400 6.200 4.200 2.025 4891
437 1.500 0.650 0.275 0.650 0.925 221000 3.450 -3.625 7.075 ... ... 484
1263 1.125 0.500 0.200 0.450 0.650 222000 4.175 -3.825 8 5 5 1168
477 0.825 0.375 0.150 0.300 0.450 223000 4.975 -3.975 8.950 ... ... 443
1434 0.600 0.275 0.125 0.200 0.325 224000 5.850 -4.050 9.900 6.500 5 1455
1241 0.425 0.200 0.100 0.125 0.225 225000 6.750 -4.125 10.875 5.900 5.900 3700
1106 0.300 0.200 0.075 0.075 0.150 226000 7.675 -4.200 11.875 8.500 7.350 1384
465 0.150 0.100 0.075 0.050 0.125 227000 8.650 -4.200 12.850 ... ... 1424
1660 0.100 0.075 0.050 0.050 0.100 228000 9.625 -4.225 13.850 10.975 8.500 1299
1068 0.100 0.100 0.050 0.025 0.075 229000 10.600 -4.250 14.850 ... ... 576
3171 0.100 0.100 0.050 0.025 0.075 230000 11.575 -4.275 15.850 11.800 11.500 4177
1144 ... ... 0.050 0 0.050 231000 12.575 -4.275 16.850 ... ... 679
2859 0.075 0.025 0.050 0 0.050 232000 13.575 -4.250 17.825 14.050 13.250 1396
2404 ... ... 0.050 0 0.050 233000 14.575 -4.250 18.825 14.450 14.450 582
1658 0.050 0.050 0.050 0 0.050 234000 15.575 -4.250 19.825 ... ... 1488
1787 ... ... 0.050 0 0.050 235000 16.575 -4.250 20.825 16 16 1075
2623 ... ... 0.050 0 0.050 236000 17.575 -4.250 21.825 17.250 17.250 2471
2657 ... ... 0.050 0 0.050 237000 18.550 -4.275 22.825 ... ... 654
1623 0.025 0.025 0.050 0 0.050 238000 19.550 -4.275 23.825 21.300 21.300 1764
1307 ... ... 0.025 0 0.025 239000 20.550 -4.275 24.825 ... ... 1207
3857 0.050 0.025 0.025 0 0.025 240000 21.550 -4.275 25.825 22.200 22.100 2858
1145 0.025 0.025 0.025 0 0.025 241000 22.550 -4.275 26.825 ... ... 447
1029 ... ... 0.025 0 0.025 242000 23.550 -4.275 27.825 ... ... 963
1199 ... ... 0.025 0 0.025 243000 24.550 -4.275 28.825 ... ... 684
1220 ... ... 0.025 0 0.025 244000 25.550 -4.275 29.825 ... ... 1236
1922 ... ... 0.025 0 0.025 245000 26.525 -4.300 30.825 ... ... 892
1061 ... ... 0.025 0 0.025 246000 27.525 -4.275 31.800 27.175 27.175 923
460 ... ... 0.025 0 0.025 247000 28.525 -4.275 32.800 ... ... 298
2193 ... ... 0.025 -0.012 0.013 248000 29.525 -4.275 33.800 ... ... 751
1106 0.100 0.100 0.025 -0.012 0.013 249000 30.525 -4.275 34.800 ... ... 33
3424 ... ... 0.025 -0.012 0.013 250000 31.525 -4.275 35.800 ... ... 70
567 ... ... 0.025 -0.012 0.013 251000 32.525 -4.275 36.800 ... ... 6
840 ... ... 0.013 0 0.013 252000 33.525 -4.275 37.800 ... ... 172
483 ... ... 0.013 0 0.013 253000 34.525 -4.275 38.800 ... ... 25
1949 ... ... 0.013 0 0.013 254000 35.525 -4.275 39.800 ... ... 12
1246 0.050 0.025 0.013 0 0.013 255000 36.525 -4.275 40.800 ... ... 3
476 0.025 0.025 0.013 0 0.013 256000 37.525 -4.275 41.800 ... ... 6
459 ... ... 0.013 0 0.013 257000 38.525 -4.275 42.800 ... ... 1
203 ... ... 0.013 0 0.013 258000 39.525 -4.275 43.800 ... ... 0
217 ... ... 0.013 0 0.013 259000 40.525 -4.275 44.800 ... ... 3
1853 ... ... 0.013 0 0.013 260000 41.525 -4.275 45.800 ... ... 23
356 ... ... 0.013 0 0.013 261000 42.525 -4.275 46.800 ... ... 1
598 ... ... 0.013 0 0.013 262000 43.525 -4.275 47.800 ... ... 0
114 ... ... 0.013 0 0.013 263000 44.525 -4.275 48.800 ... ... 0
567 ... ... 0.013 0 0.013 264000 45.525 -4.275 49.800 ... ... 0
137 ... ... 0.013 0 0.013 265000 46.525 -4.275 50.800 ... ... 0
175 ... ... 0.013 0 0.013 266000 47.525 -4.275 51.800 ... ... 0
333 ... ... 0.013 0 0.013 267000 48.525 -4.275 52.800 ... ... 0
120 ... ... 0.013 0 0.013 268000 49.525 -4.275 53.800 ... ... 0
84 ... ... 0.013 0 0.013 269000 50.525 -4.275 54.800 ... ... 0
567 ... ... 0.013 0 0.013 270000 51.525 -4.275 55.800 ... ... 0
178 ... ... 0.013 0 0.013 271000 52.525 -4.275 56.800 ... ... 0
16 ... ... 0.013 0 0.013 272000 53.525 -4.275 57.800 ... ... 0
49 ... ... 0.013 0 0.013 273000 54.525 -4.275 58.800 ... ... 0
121 ... ... 0.013 0 0.013 274000 55.525 -4.275 59.800 ... ... 0
57 ... ... 0.013 0 0.013 275000 56.525 -4.275 60.800 ... ... 0
139 ... ... 0.013 0 0.013 276000 57.525 -4.275 61.800 ... ... 0
62 ... ... 0.013 0 0.013 277000 58.525 -4.275 62.800 ... ... 0
12 ... ... 0.013 0 0.013 278000 59.525 -4.275 63.800 ... ... 0
245 ... ... 0.013 0 0.013 279000 60.525 -4.275 64.800 ... ... 0
12 ... ... 0.013 0 0.013 280000 61.525 -4.275 65.800 ... ... 0
0 ... ... 0.013 0 0.013 281000 62.525 -4.275 66.800 ... ... 0
10 ... ... 0.013 0 0.013 282000 63.525 -4.275 67.800 ... ... 0
22 ... ... 0.013 0 0.013 283000 64.525 -4.275 68.800 ... ... 0
50 ... ... 0.013 0 0.013 284000 65.525 -4.275 69.800 ... ... 0
10 ... ... 0.013 0 0.013 285000 66.525 -4.275 70.800 ... ... 0
35 ... ... 0.013 0 0.013 286000 67.525 -4.275 71.800 ... ... 0
7 ... ... 0.013 0 0.013 287000 68.525 -4.275 72.800 ... ... 0
105 ... ... 0.013 0 0.013 288000 69.525 -4.275 73.800 ... ... 0
0 ... ... 0.013 0 0.013 289000 70.525 -4.275 74.800 ... ... 0
142 ... ... 0.013 0 0.013 290000 71.525 -4.275 75.800 ... ... 0
4 ... ... 0.013 0 0.013 291000 72.525 -4.275 76.800 ... ... 0
51 ... ... 0.013 0 0.013 292000 73.525 -4.275 77.800 ... ... 0
1 ... ... 0.013 0 0.013 293000 74.525 -4.275 78.800 ... ... 0
6 ... ... 0.013 0 0.013 294000 75.525 -4.275 79.800 ... ... 0
0 ... ... 0.013 0 0.013 295000 76.525 -4.275 80.800 ... ... 0
45 ... ... 0.013 0 0.013 296000 77.525 -4.275 81.800 ... ... 0
0 ... ... 0.013 0 0.013 297000 78.525 -4.275 82.800 ... ... 0
0 ... ... 0.013 0 0.013 298000 79.525 -4.275 83.800 ... ... 0
0 ... ... 0.013 0 0.013 299000 80.525 -4.275 84.800 ... ... 0
0 ... ... 0.013 0 0.013 300000 81.525 -4.275 85.800 ... ... 0
0 ... ... 0.013 0 0.013 301000 82.525 -4.275 86.800 ... ... 0
1 ... ... 0.013 0 0.013 302000 83.525 -4.275 87.800 ... ... 0
0 ... ... 0.013 0 0.013 303000 84.525 -4.275 88.800 ... ... 0
0 ... ... 0.013 0 0.013 304000 85.525 -4.275 89.800 ... ... 0
0 ... ... 0.013 0 0.013 305000 86.525 -4.275 90.800 ... ... 0
56 ... ... 0.013 0 0.013 306000 87.525 -4.275 91.800 ... ... 0
0 ... ... 0.013 0 0.013 307000 88.525 -4.275 92.800 ... ... 0
0 ... ... 0.013 0 0.013 308000 89.525 -4.275 93.800 ... ... 0
0 ... ... 0.013 0 0.013 309000 90.525 -4.275 94.800 ... ... 0
50 ... ... 0.013 0 0.013 310000 91.525 -4.275 95.800 ... ... 0
0 ... ... 0.013 0 0.013 312000 93.525 -4.275 97.800 ... ... 0
23 ... ... 0.013 0 0.013 314000 95.525 -4.275 99.800 ... ... 0
1 ... ... 0.013 0 0.013 316000 97.525 -4.275 101.800 ... ... 0
0 ... ... 0.013 0 0.013 318000 99.525 -4.275 103.800 ... ... 0
0 ... ... 0.013 0 0.013 320000 101.525 -4.275 105.800 ... ... 0
0 ... ... 0.013 0 0.013 322000 103.525 -4.275 107.800 ... ... 0
3 ... ... 0.013 0 0.013 324000 105.525 -4.275 109.800 ... ... 0
0 ... ... 0.013 0 0.013 326000 107.525 -4.275 111.800 ... ... 0
0 ... ... 0.013 0 0.013 328000 109.525 -4.275 113.800 ... ... 0
0 ... ... 0.013 0 0.013 330000 111.525 -4.275 115.800 ... ... 0
0 ... ... 0.013 0 0.013 332000 113.525 -4.275 117.800 ... ... 0
0 ... ... 0.013 0 0.013 334000 115.525 -4.275 119.800 ... ... 0
0 ... ... 0.013 0 0.013 336000 117.525 -4.275 121.800 ... ... 0
0 ... ... 0.013 0 0.013 338000 119.525 -4.275 123.800 ... ... 0
0 ... ... 0.013 0 0.013 340000 121.525 -4.275 125.800 ... ... 0
30 ... ... 0.013 0 0.013 342000 123.525 -4.275 127.800 ... ... 0
80 ... ... 0.013 0 0.013 344000 125.525 -4.275 129.800 ... ... 0
0 ... ... 0.013 0 0.013 346000 127.525 -4.275 131.800 ... ... 0
0 ... ... 0.013 0 0.013 348000 129.525 -4.275 133.800 ... ... 0
0 ... ... 0.013 0 0.013 350000 131.525 -4.275 135.800 ... ... 0
0 ... ... 0.013 0 0.013 352000 133.525 -4.275 137.800 ... ... 0
0 ... ... 0.013 0 0.013 354000 135.525 -4.275 139.800 ... ... 0
0 ... ... 0.013 0 0.013 356000 137.525 -4.275 141.800 ... ... 0
0 ... ... 0.013 0 0.013 358000 139.525 -4.275 143.800 ... ... 0
0 ... ... 0.013 0 0.013 360000 141.525 -4.275 145.800 ... ... 0
0 ... ... 0.013 0 0.013 362000 143.525 -4.275 147.800 ... ... 0
0 ... ... 0.013 0 0.013 364000 145.525 -4.275 149.800 ... ... 0
0 ... ... 0.013 0 0.013 366000 147.525 -4.275 151.800 ... ... 0
0 ... ... 0.013 0 0.013 368000 149.525 -4.275 153.800 ... ... 0
0 ... ... 0.013 0 0.013 370000 151.525 -4.275 155.800 ... ... 0
0 ... ... 0.013 0 0.013 372000 153.525 -4.275 157.800 ... ... 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.