DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 221.050
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 ... ... 131 0.150 131.150 88000 0.013 0 0.013 ... ... 0
0 ... ... 129 0.150 129.150 90000 0.013 0 0.013 ... ... 0
0 ... ... 127 0.150 127.150 92000 0.013 0 0.013 ... ... 0
0 ... ... 125 0.150 125.150 94000 0.013 0 0.013 ... ... 0
0 ... ... 123 0.150 123.150 96000 0.013 0 0.013 ... ... 0
0 ... ... 121 0.150 121.150 98000 0.013 0 0.013 ... ... 0
0 ... ... 119 0.150 119.150 100000 0.013 0 0.013 ... ... 0
0 ... ... 117 0.150 117.150 102000 0.013 0 0.013 ... ... 1
0 ... ... 115 0.150 115.150 104000 0.013 0 0.013 ... ... 0
0 ... ... 113 0.150 113.150 106000 0.013 0 0.013 ... ... 124
0 ... ... 111 0.150 111.150 108000 0.013 0 0.013 ... ... 0
0 ... ... 109 0.150 109.150 110000 0.013 0 0.013 ... ... 0
0 ... ... 107 0.150 107.150 112000 0.013 0 0.013 ... ... 152
0 ... ... 105 0.150 105.150 114000 0.013 0 0.013 ... ... 0
0 ... ... 103 0.150 103.150 116000 0.013 0 0.013 ... ... 0
0 ... ... 101 0.150 101.150 118000 0.013 0 0.013 ... ... 0
0 ... ... 99 0.150 99.150 120000 0.013 0 0.013 ... ... 2
0 ... ... 97 0.150 97.150 122000 0.013 0 0.013 ... ... 0
0 ... ... 95 0.150 95.150 124000 0.013 0 0.013 ... ... 12
0 ... ... 93 0.150 93.150 126000 0.013 0 0.013 ... ... 0
0 ... ... 91 0.150 91.150 128000 0.013 0 0.013 ... ... 500
0 ... ... 89 0.150 89.150 130000 0.013 0 0.013 ... ... 125
0 ... ... 87 0.150 87.150 132000 0.013 0 0.013 ... ... 0
0 ... ... 85 0.150 85.150 134000 0.013 0 0.013 ... ... 10
0 ... ... 83 0.150 83.150 136000 0.013 0 0.013 ... ... 17
0 ... ... 81 0.150 81.150 138000 0.013 0 0.013 ... ... 270
0 ... ... 79 0.150 79.150 140000 0.013 0 0.013 ... ... 131
0 ... ... 77 0.150 77.150 142000 0.013 0 0.013 ... ... 10
0 ... ... 75 0.150 75.150 144000 0.013 0 0.013 ... ... 8
0 ... ... 73 0.150 73.150 146000 0.013 0 0.013 ... ... 14
0 ... ... 71 0.150 71.150 148000 0.013 0 0.013 ... ... 25
0 ... ... 69 0.150 69.150 150000 0.025 0 0.025 ... ... 109
0 ... ... 67 0.150 67.150 152000 0.025 0 0.025 ... ... 13
0 ... ... 65 0.150 65.150 154000 0.025 0 0.025 ... ... 70
0 ... ... 63 0.150 63.150 156000 0.025 0 0.025 ... ... 22
0 ... ... 61 0.150 61.150 158000 0.025 -0.025 0.050 ... ... 107
0 ... ... 59 0.150 59.150 160000 0.050 0 0.050 ... ... 154
0 ... ... 57.025 0.125 57.150 162000 0.050 -0.025 0.075 0.050 0.050 88
0 ... ... 56.025 0.150 56.175 163000 0.050 -0.025 0.075 ... ... 99
0 ... ... 55.025 0.150 55.175 164000 0.075 0 0.075 ... ... 124
0 ... ... 54.025 0.150 54.175 165000 0.075 0 0.075 ... ... 225
0 ... ... 53.025 0.150 53.175 166000 0.075 -0.025 0.100 ... ... 303
0 ... ... 52.050 0.125 52.175 167000 0.075 -0.025 0.100 ... ... 51
0 ... ... 51.050 0.125 51.175 168000 0.075 -0.025 0.100 ... ... 172
0 ... ... 50.050 0.150 50.200 169000 0.100 0 0.100 ... ... 55
0 ... ... 49.050 0.150 49.200 170000 0.075 -0.025 0.100 0.075 0.075 2358
0 ... ... 48.050 0.150 48.200 171000 0.100 0 0.100 ... ... 49
0 ... ... 47.050 0.150 47.200 172000 0.050 -0.050 0.100 0.050 0.050 146
0 ... ... 46.050 0.150 46.200 173000 0.100 -0.025 0.125 ... ... 33
0 ... ... 45.050 0.150 45.200 174000 0.125 0 0.125 ... ... 510
0 ... ... 44.075 0.150 44.225 175000 0.125 0 0.125 ... ... 89
0 ... ... 43.075 0.150 43.225 176000 0.125 0 0.125 0.100 0.100 620
0 ... ... 42.075 0.150 42.225 177000 0.125 0 0.125 ... ... 155
15 ... ... 41.075 0.150 41.225 178000 0.075 -0.050 0.125 0.075 0.075 680
0 ... ... 40.100 0.150 40.250 179000 0.150 0 0.150 ... ... 153
20 ... ... 39.100 0.150 39.250 180000 0.125 -0.025 0.150 0.125 0.125 2965
0 ... ... 38.125 0.125 38.250 181000 0.150 -0.025 0.175 ... ... 69
0 ... ... 37.125 0.150 37.275 182000 0.175 -0.025 0.200 ... ... 1257
0 ... ... 36.150 0.125 36.275 183000 0.125 -0.050 0.175 0.125 0.125 302
0 ... ... 35.175 0.100 35.275 184000 0.150 -0.025 0.175 0.150 0.150 1528
0 ... ... 34.200 0.100 34.300 185000 0.150 -0.050 0.200 0.150 0.150 450
116 ... ... 33.200 0.100 33.300 186000 0.200 -0.050 0.250 0.250 0.225 1473
0 ... ... 32.225 0.100 32.325 187000 0.200 -0.075 0.275 ... ... 200
8 ... ... 31.250 0.075 31.325 188000 0.175 -0.050 0.225 0.175 0.175 1054
0 ... ... 30.275 0.075 30.350 189000 0.250 -0.075 0.325 ... ... 840
319 ... ... 29.300 0.075 29.375 190000 0.175 -0.075 0.250 0.200 0.175 1996
0 ... ... 28.325 0.050 28.375 191000 0.275 -0.100 0.375 0.425 0.425 286
32 ... ... 27.350 0.050 27.400 192000 0.225 -0.075 0.300 0.225 0.225 1308
0 ... ... 26.375 0.050 26.425 193000 0.325 -0.100 0.425 0.325 0.325 260
84 ... ... 25.400 0.050 25.450 194000 0.275 -0.075 0.350 0.300 0.275 1494
1 ... ... 24.450 0.050 24.500 195000 0.325 -0.050 0.375 0.325 0.325 977
8 ... ... 23.475 0.050 23.525 196000 0.325 -0.075 0.400 0.325 0.325 1739
0 ... ... 22.525 0.050 22.575 197000 0.450 0 0.450 0.450 0.450 542
281 ... ... 21.575 0.025 21.600 198000 0.375 -0.125 0.500 0.375 0.375 1627
2 ... ... 20.625 0.025 20.650 199000 0.425 -0.125 0.550 0.475 0.425 362
984 21 21 19.725 1.275 21 200000 0.425 -0.175 0.600 1 0.425 4036
1 ... ... 18.750 0.025 18.775 201000 0.650 -0.150 0.800 ... ... 633
983 17.550 17.550 17.850 0 17.850 202000 0.500 -0.225 0.725 0.875 0.500 2450
0 ... ... 16.950 -0.025 16.925 203000 0.625 -0.175 0.800 0.625 0.625 631
1077 16.500 16.500 16.025 0.475 16.500 204000 0.900 -0.175 1.075 0.950 0.925 2245
5 ... ... 15.175 -0.050 15.125 205000 0.850 -0.150 1 0.925 0.750 969
1031 ... ... 14.300 -0.075 14.225 206000 1 -0.100 1.100 1.025 0.950 1068
50 13.550 13.550 13.450 -0.100 13.350 207000 1 -0.225 1.225 1.600 0.950 1015
711 12.800 12.800 12.500 0.300 12.800 208000 1.050 -0.325 1.375 1.775 1.050 1841
304 ... ... 11.825 -0.150 11.675 209000 1.075 -0.450 1.525 1.975 1.075 817
1983 10.625 9.750 11.025 -0.175 10.850 210000 1.225 -0.475 1.700 1.950 1.225 5381
55 ... ... 10.275 -0.225 10.050 211000 1.400 -0.500 1.900 1.550 1.400 503
1348 9.450 8.225 9.525 -0.250 9.275 212000 1.600 -0.525 2.125 1.775 1.600 2938
90 8.325 8.325 8.800 -0.275 8.525 213000 1.825 -0.550 2.375 2 1.825 470
1196 8.525 8.525 7.800 0.725 8.525 214000 2 -0.650 2.650 2.400 2 1211
96 7.425 7.425 7.100 0.325 7.425 215000 2.150 -0.800 2.950 2.825 2.150 2214
1232 6.825 6.825 6.450 0.375 6.825 216000 2.450 -0.850 3.300 3.500 2.450 2636
38 6.550 6.150 5.825 0.500 6.325 217000 2.825 -0.850 3.675 3.200 2.825 809
779 5.875 4.400 5.225 0.625 5.850 218000 3.100 -0.975 4.075 4.700 3.100 1867
172 5.250 4.600 4.675 0.200 4.875 219000 4.025 -0.500 4.525 4.675 3.725 426
2516 4.900 4.250 4.150 0.750 4.900 220000 3.900 -1.100 5 4.500 3.800 5394
434 4.175 3.600 3.675 0.500 4.175 221000 5.525 -0.525 6.050 5.750 5.550 499
1212 3.625 3.300 3.250 0.375 3.625 222000 5.075 -1.025 6.100 6.525 5.075 1484
500 3.125 2.700 2.850 0.225 3.075 223000 5.850 -0.850 6.700 5.850 5.750 454
1412 2.925 2.300 2.475 0.450 2.925 224000 6.450 -0.875 7.325 6.700 6.200 1712
1478 2.525 1.975 2.150 0.375 2.525 225000 6.400 -1.600 8 7.575 6.400 4484
1079 2.200 1.500 1.850 0.350 2.200 226000 7.525 -1.175 8.700 7.975 7.525 980
429 1.650 1.450 1.850 -0.250 1.600 227000 8.275 -1.150 9.425 8.625 8.275 1404
1712 1.625 0.975 1.375 0.250 1.625 228000 8.900 -1.300 10.200 10.150 8.900 1579
1132 1.250 1.150 1.175 0.075 1.250 229000 11 -0.350 11.350 13.600 13.200 596
3850 1.150 0.750 1 0.100 1.100 230000 10.150 -1.675 11.825 12 10.100 5013
1210 1.075 0.950 1.025 -0.175 0.850 231000 11.475 -1.200 12.675 11.750 11.475 701
3247 0.775 0.675 0.725 0.025 0.750 232000 12.750 -0.800 13.550 12.750 12.750 1461
2355 0.625 0.600 0.625 -0.025 0.600 233000 14.450 -0.275 14.725 14.050 14.050 673
1352 0.575 0.525 0.550 0.025 0.575 234000 14 -1.375 15.375 14 14 1617
2292 0.425 0.425 0.475 -0.050 0.425 235000 16.275 -0.250 16.525 16.325 16 1106
2650 0.400 0.350 0.400 0 0.400 236000 15.250 -1.975 17.225 15.875 15.250 2521
2652 0.350 0.350 0.425 -0.075 0.350 237000 18.175 -0.200 18.375 ... ... 654
1745 0.275 0.275 0.300 -0.025 0.275 238000 21.050 1.925 19.125 21.050 21.050 1842
1308 0.275 0.275 0.300 -0.050 0.250 239000 20.075 -0.200 20.275 ... ... 1210
3997 0.225 0.200 0.225 0 0.225 240000 19.300 -1.750 21.050 20.550 19.250 3053
1154 ... ... 0.225 -0.025 0.200 241000 22.025 -0.150 22.175 ... ... 447
1095 0.200 0.200 0.200 -0.025 0.175 242000 23 -0.150 23.150 ... ... 1012
1240 ... ... 0.175 -0.025 0.150 243000 23.975 -0.175 24.150 ... ... 746
1226 0.150 0.150 0.175 -0.025 0.150 244000 24.950 -0.175 25.125 ... ... 1239
1928 0.175 0.125 0.150 -0.025 0.125 245000 25.950 -0.175 26.125 26.600 26.125 927
1162 0.125 0.125 0.100 0.025 0.125 246000 26.925 -0.175 27.100 28 28 1170
460 ... ... 0.125 -0.025 0.100 247000 27.925 -0.175 28.100 ... ... 308
2196 0.100 0.100 0.100 0 0.100 248000 28.900 -0.175 29.075 ... ... 753
1124 0.100 0.100 0.075 0.025 0.100 249000 29.900 -0.150 30.050 ... ... 34
3423 0.075 0.075 0.100 -0.025 0.075 250000 30.900 -0.150 31.050 ... ... 70
568 ... ... 0.075 0 0.075 251000 31.875 -0.175 32.050 ... ... 6
864 ... ... 0.075 0 0.075 252000 32.875 -0.175 33.050 ... ... 213
483 0.100 0.100 0.050 0.050 0.100 253000 33.875 -0.175 34.050 ... ... 24
1958 0.075 0.075 0.050 0.025 0.075 254000 34.875 -0.150 35.025 ... ... 12
1338 0.075 0.075 0.050 0.025 0.075 255000 35.875 -0.150 36.025 ... ... 4
476 ... ... 0.075 -0.025 0.050 256000 36.875 -0.150 37.025 ... ... 6
459 ... ... 0.075 -0.025 0.050 257000 37.875 -0.150 38.025 ... ... 1
207 ... ... 0.075 -0.025 0.050 258000 38.850 -0.175 39.025 ... ... 0
217 ... ... 0.075 -0.025 0.050 259000 39.850 -0.175 40.025 ... ... 3
1861 ... ... 0.050 0 0.050 260000 40.850 -0.175 41.025 ... ... 23
356 ... ... 0.050 0 0.050 261000 41.850 -0.175 42.025 ... ... 1
598 ... ... 0.050 -0.025 0.025 262000 42.850 -0.175 43.025 ... ... 0
114 ... ... 0.050 -0.025 0.025 263000 43.850 -0.150 44 ... ... 0
567 ... ... 0.050 -0.025 0.025 264000 44.850 -0.150 45 ... ... 0
137 ... ... 0.050 -0.025 0.025 265000 45.850 -0.150 46 ... ... 0
175 ... ... 0.050 -0.025 0.025 266000 46.850 -0.150 47 ... ... 0
333 ... ... 0.025 0 0.025 267000 47.850 -0.150 48 ... ... 0
120 ... ... 0.025 0 0.025 268000 48.850 -0.150 49 ... ... 0
84 ... ... 0.025 0 0.025 269000 49.850 -0.150 50 ... ... 0
567 ... ... 0.025 0 0.025 270000 50.850 -0.150 51 ... ... 0
178 ... ... 0.025 0 0.025 271000 51.850 -0.150 52 ... ... 0
16 ... ... 0.025 0 0.025 272000 52.850 -0.150 53 ... ... 0
49 ... ... 0.025 0 0.025 273000 53.850 -0.150 54 ... ... 0
121 ... ... 0.025 0 0.025 274000 54.850 -0.150 55 ... ... 0
57 ... ... 0.025 0 0.025 275000 55.850 -0.150 56 ... ... 0
139 ... ... 0.025 0 0.025 276000 56.850 -0.150 57 ... ... 0
62 ... ... 0.025 -0.012 0.013 277000 57.850 -0.150 58 ... ... 0
12 ... ... 0.025 -0.012 0.013 278000 58.850 -0.150 59 ... ... 0
245 ... ... 0.025 -0.012 0.013 279000 59.850 -0.150 60 ... ... 0
12 ... ... 0.025 -0.012 0.013 280000 60.850 -0.150 61 ... ... 0
0 ... ... 0.013 0 0.013 281000 61.850 -0.150 62 ... ... 0
10 ... ... 0.013 0 0.013 282000 62.850 -0.150 63 ... ... 0
22 ... ... 0.013 0 0.013 283000 63.850 -0.150 64 ... ... 0
50 ... ... 0.013 0 0.013 284000 64.850 -0.150 65 ... ... 0
10 ... ... 0.013 0 0.013 285000 65.850 -0.150 66 ... ... 0
35 ... ... 0.013 0 0.013 286000 66.850 -0.150 67 ... ... 0
7 ... ... 0.013 0 0.013 287000 67.850 -0.150 68 ... ... 0
105 ... ... 0.013 0 0.013 288000 68.850 -0.150 69 ... ... 0
0 ... ... 0.013 0 0.013 289000 69.850 -0.150 70 ... ... 0
142 ... ... 0.013 0 0.013 290000 70.850 -0.150 71 ... ... 0
4 ... ... 0.013 0 0.013 291000 71.850 -0.150 72 ... ... 0
51 ... ... 0.013 0 0.013 292000 72.850 -0.150 73 ... ... 0
1 ... ... 0.013 0 0.013 293000 73.850 -0.150 74 ... ... 0
6 ... ... 0.013 0 0.013 294000 74.850 -0.150 75 ... ... 0
0 ... ... 0.013 0 0.013 295000 75.850 -0.150 76 ... ... 0
45 ... ... 0.013 0 0.013 296000 76.850 -0.150 77 ... ... 0
0 ... ... 0.013 0 0.013 297000 77.850 -0.150 78 ... ... 0
0 ... ... 0.013 0 0.013 298000 78.850 -0.150 79 ... ... 0
0 ... ... 0.013 0 0.013 299000 79.850 -0.150 80 ... ... 0
0 ... ... 0.013 0 0.013 300000 80.850 -0.150 81 ... ... 0
0 ... ... 0.013 0 0.013 301000 81.850 -0.150 82 ... ... 0
1 ... ... 0.013 0 0.013 302000 82.850 -0.150 83 ... ... 0
0 ... ... 0.013 0 0.013 303000 83.850 -0.150 84 ... ... 0
0 ... ... 0.013 0 0.013 304000 84.850 -0.150 85 ... ... 0
0 ... ... 0.013 0 0.013 305000 85.850 -0.150 86 ... ... 0
56 ... ... 0.013 0 0.013 306000 86.850 -0.150 87 ... ... 0
0 ... ... 0.013 0 0.013 307000 87.850 -0.150 88 ... ... 0
0 ... ... 0.013 0 0.013 308000 88.850 -0.150 89 ... ... 0
0 ... ... 0.013 0 0.013 309000 89.850 -0.150 90 ... ... 0
50 ... ... 0.013 0 0.013 310000 90.850 -0.150 91 ... ... 0
0 ... ... 0.013 0 0.013 312000 92.850 -0.150 93 ... ... 0
23 ... ... 0.013 0 0.013 314000 94.850 -0.150 95 ... ... 0
1 ... ... 0.013 0 0.013 316000 96.850 -0.150 97 ... ... 0
0 ... ... 0.013 0 0.013 318000 98.850 -0.150 99 ... ... 0
0 ... ... 0.013 0 0.013 320000 100.850 -0.150 101 ... ... 0
0 ... ... 0.013 0 0.013 322000 102.850 -0.150 103 ... ... 0
3 ... ... 0.013 0 0.013 324000 104.850 -0.150 105 ... ... 0
0 ... ... 0.013 0 0.013 326000 106.850 -0.150 107 ... ... 0
0 ... ... 0.013 0 0.013 328000 108.850 -0.150 109 ... ... 0
0 ... ... 0.013 0 0.013 330000 110.850 -0.150 111 ... ... 0
0 ... ... 0.013 0 0.013 332000 112.850 -0.150 113 ... ... 0
0 ... ... 0.013 0 0.013 334000 114.850 -0.150 115 ... ... 0
0 ... ... 0.013 0 0.013 336000 116.850 -0.150 117 ... ... 0
0 ... ... 0.013 0 0.013 338000 118.850 -0.150 119 ... ... 0
0 ... ... 0.013 0 0.013 340000 120.850 -0.150 121 ... ... 0
30 ... ... 0.013 0 0.013 342000 122.850 -0.150 123 ... ... 0
80 ... ... 0.013 0 0.013 344000 124.850 -0.150 125 ... ... 0
0 ... ... 0.013 0 0.013 346000 126.850 -0.150 127 ... ... 0
0 ... ... 0.013 0 0.013 348000 128.850 -0.150 129 ... ... 0
0 ... ... 0.013 0 0.013 350000 130.850 -0.150 131 ... ... 0
0 ... ... 0.013 0 0.013 352000 132.850 -0.150 133 ... ... 0
0 ... ... 0.013 0 0.013 354000 134.850 -0.150 135 ... ... 0
0 ... ... 0.013 0 0.013 356000 136.850 -0.150 137 ... ... 0
0 ... ... 0.013 0 0.013 358000 138.850 -0.150 139 ... ... 0
0 ... ... 0.013 0 0.013 360000 140.850 -0.150 141 ... ... 0
0 ... ... 0.013 0 0.013 362000 142.850 -0.150 143 ... ... 0
0 ... ... 0.013 0 0.013 364000 144.850 -0.150 145 ... ... 0
0 ... ... 0.013 0 0.013 366000 146.850 -0.150 147 ... ... 0
0 ... ... 0.013 0 0.013 368000 148.850 -0.150 149 ... ... 0
0 ... ... 0.013 0 0.013 370000 150.850 -0.150 151 ... ... 0
0 ... ... 0.013 0 0.013 372000 152.850 -0.150 153 ... ... 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.