DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.925
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 ... ... 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 ... ... 1
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 ... ... 124
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 ... ... 152
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 ... ... 2
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 ... ... 12
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 ... ... 500
0 ... ... 95.275 -6.275 89 130000 0.013 0 0.013 ... ... 125
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 ... ... 10
0 ... ... 89.275 -6.275 83 136000 0.013 0 0.013 ... ... 17
0 ... ... 87.275 -6.275 81 138000 0.013 0 0.013 ... ... 270
0 ... ... 85.275 -6.275 79 140000 0.013 0 0.013 ... ... 131
0 ... ... 83.275 -6.275 77 142000 0.013 0 0.013 ... ... 10
0 ... ... 81.275 -6.275 75 144000 0.013 0 0.013 ... ... 8
0 ... ... 79.275 -6.275 73 146000 0.013 0 0.013 ... ... 14
0 ... ... 77.275 -6.275 71 148000 0.013 0 0.013 0.025 0.025 25
0 ... ... 75.275 -6.275 69 150000 0.025 0.012 0.013 ... ... 109
0 ... ... 73.275 -6.275 67 152000 0.025 0 0.025 ... ... 13
0 ... ... 71.275 -6.275 65 154000 0.025 0 0.025 ... ... 70
0 ... ... 69.275 -6.275 63 156000 0.025 0 0.025 ... ... 22
0 ... ... 67.275 -6.275 61 158000 0.050 0.025 0.025 ... ... 107
0 ... ... 65.275 -6.275 59 160000 0.050 0.025 0.025 ... ... 154
0 ... ... 63.275 -6.250 57.025 162000 0.050 -0.025 0.075 0.050 0.050 78
0 ... ... 62.275 -6.250 56.025 163000 0.075 0.050 0.025 ... ... 99
0 ... ... 61.275 -6.250 55.025 164000 0.075 0.050 0.025 ... ... 124
0 ... ... 60.275 -6.250 54.025 165000 0.075 0.025 0.050 ... ... 225
0 ... ... 59.275 -6.250 53.025 166000 0.100 0.050 0.050 ... ... 303
0 ... ... 58.275 -6.225 52.050 167000 0.100 0.050 0.050 ... ... 51
0 ... ... 57.275 -6.225 51.050 168000 0.100 0.050 0.050 ... ... 172
0 ... ... 56.275 -6.225 50.050 169000 0.100 0.050 0.050 ... ... 55
0 ... ... 55.275 -6.225 49.050 170000 0.100 0 0.100 0.100 0.100 2357
0 ... ... 54.275 -6.225 48.050 171000 0.100 0.050 0.050 ... ... 49
0 ... ... 53.275 -6.225 47.050 172000 0.100 0.050 0.050 ... ... 146
0 ... ... 52.275 -6.225 46.050 173000 0.125 0.075 0.050 ... ... 33
0 ... ... 51.275 -6.225 45.050 174000 0.125 0.075 0.050 ... ... 510
0 ... ... 50.300 -6.225 44.075 175000 0.125 0.075 0.050 ... ... 89
0 ... ... 49.300 -6.225 43.075 176000 0.125 0.050 0.075 ... ... 624
0 ... ... 48.300 -6.225 42.075 177000 0.125 0.050 0.075 ... ... 155
15 ... ... 47.300 -6.225 41.075 178000 0.150 0 0.150 0.150 0.150 690
0 ... ... 46.300 -6.200 40.100 179000 0.150 0.075 0.075 ... ... 153
20 ... ... 45.300 -6.200 39.100 180000 0.225 0.075 0.150 0.225 0.225 2965
0 ... ... 44.300 -6.175 38.125 181000 0.175 0.100 0.075 ... ... 69
0 ... ... 43.300 -6.175 37.125 182000 0.200 0.125 0.075 ... ... 1257
0 ... ... 42.300 -6.150 36.150 183000 0.200 0.125 0.075 ... ... 302
0 ... ... 41.300 -6.125 35.175 184000 0.225 0.150 0.075 ... ... 1528
0 ... ... 40.325 -6.125 34.200 185000 0.250 0.150 0.100 ... ... 450
116 ... ... 39.325 -6.125 33.200 186000 0.225 -0.025 0.250 0.250 0.225 1482
0 ... ... 38.325 -6.100 32.225 187000 0.275 0.175 0.100 ... ... 200
8 ... ... 37.325 -6.075 31.250 188000 0.300 0.200 0.100 0.175 0.175 1054
0 ... ... 36.325 -6.050 30.275 189000 0.325 0.225 0.100 ... ... 840
319 ... ... 35.350 -6.050 29.300 190000 0.350 0.250 0.100 0.375 0.100 1996
0 ... ... 34.350 -6.025 28.325 191000 0.425 0.050 0.375 0.425 0.425 282
32 ... ... 33.350 -6 27.350 192000 0.400 0.275 0.125 0.125 0.125 1308
0 ... ... 32.375 -6 26.375 193000 0.325 -0.100 0.425 0.325 0.325 260
84 ... ... 31.375 -5.975 25.400 194000 0.375 -0.075 0.450 0.375 0.375 1494
1 ... ... 30.375 -5.925 24.450 195000 0.400 -0.075 0.475 0.575 0.400 977
8 25.400 25.400 29.400 -5.925 23.475 196000 0.400 -0.125 0.525 0.400 0.400 1739
0 ... ... 28.400 -5.875 22.525 197000 0.475 -0.075 0.550 0.475 0.475 532
281 24.225 24.225 27.425 -5.850 21.575 198000 0.525 -0.075 0.600 0.675 0.525 1634
2 22.250 22.250 26.450 -5.825 20.625 199000 0.650 0.450 0.200 0.525 0.400 362
984 18.450 18.450 19.700 -1.250 18.450 200000 0.600 -0.125 0.725 0.900 0.600 3953
1 ... ... 24.475 -5.725 18.750 201000 0.800 0.550 0.250 ... ... 633
983 ... ... 23.500 -5.650 17.850 202000 0.875 0 0.875 1.275 0.875 2450
0 ... ... 22.550 -5.600 16.950 203000 0.975 0.675 0.300 0.450 0.450 631
1077 15 15 16.050 -1.050 15 204000 0.925 -0.150 1.075 0.950 0.925 2207
5 ... ... 20.600 -5.425 15.175 205000 1.475 0.275 1.200 1.550 1.425 1043
1031 16.500 16.250 19.650 -5.350 14.300 206000 1.125 -0.200 1.325 1.125 1.125 1080
47 13.550 13.550 13.450 0.100 13.550 207000 1.300 -0.175 1.475 1.375 1.300 917
714 12.625 11.425 12.625 -1.200 11.425 208000 1.400 -0.250 1.650 2.300 1.400 1834
304 13.700 13.700 16.800 -4.975 11.825 209000 1.550 -0.300 1.850 2.250 1.550 831
1985 9.750 9.750 11.025 -1.275 9.750 210000 1.750 -0.300 2.050 3 1.700 5512
55 ... ... 14.975 -4.700 10.275 211000 1.925 -0.375 2.300 3.250 1.925 529
1348 8.300 8.225 9.525 -1.225 8.300 212000 1.950 -0.600 2.550 3.500 1.950 2934
89 8.325 8.325 8.800 -0.475 8.325 213000 2.375 -0.450 2.825 3.500 2.375 458
1203 7.400 6.650 8.100 -0.750 7.350 214000 2.750 -0.375 3.125 3.750 2.650 1255
96 7.950 7.200 7.425 -0.225 7.200 215000 2.900 -0.550 3.450 4.950 2.775 1938
1227 7.275 5.775 6.775 -0.650 6.125 216000 3.275 -0.525 3.800 5.375 3.100 2591
41 5.625 5.450 6.175 -0.550 5.625 217000 3.725 -0.450 4.175 4.850 3.725 725
798 5.150 4.675 5.600 -0.450 5.150 218000 4.150 -0.450 4.600 4.750 4.150 1753
92 4.325 4.325 5.075 -0.750 4.325 219000 4.525 -0.550 5.075 5.500 4.475 377
2462 4.550 3.600 4.550 -0.400 4.150 220000 5 -0.550 5.550 7.050 4.800 6344
422 4.225 3.425 4.050 0.175 4.225 221000 5.550 -0.500 6.050 5.750 5.550 507
1206 3.850 2.775 3.600 -0.725 2.875 222000 6 -0.600 6.600 8 6 1652
495 3.375 2.500 3.200 -0.250 2.950 223000 7.050 -0.125 7.175 7.075 7 513
1370 2.975 2.200 2.825 -0.525 2.300 224000 7.750 -0.050 7.800 8.925 7.700 1909
1446 2.500 1.850 2.475 -0.375 2.100 225000 7.750 -0.700 8.450 10.900 7.750 4759
1079 2.125 1.875 2.150 -0.025 2.125 226000 8.425 -0.700 9.125 10 8.425 1055
462 1.650 1.450 1.850 -0.200 1.650 227000 8.700 -1.150 9.850 8.700 8.700 1440
1697 1.325 1.200 1.600 -0.275 1.325 228000 10.350 -0.225 10.575 11 10.350 1605
1138 1.200 1.100 1.375 -0.175 1.200 229000 13.200 1.850 11.350 13.600 13.200 599
3833 1.300 0.900 1.175 -0.200 0.975 230000 11.700 -0.450 12.150 14 11.625 5104
1209 1.075 0.950 1.025 0.050 1.075 231000 13 5.325 7.675 10.500 10.225 701
3228 0.850 0.700 0.875 -0.075 0.800 232000 13.275 -0.575 13.850 13.275 12.600 1464
2370 0.625 0.600 0.750 -0.125 0.625 233000 14.050 -0.675 14.725 14.050 14.050 677
1517 0.625 0.500 0.650 -0.125 0.525 234000 15.350 -0.275 15.625 15.400 15.300 1617
2313 0.725 0.450 0.550 -0.025 0.525 235000 16 -0.525 16.525 16.325 16 1129
2699 0.425 0.375 0.475 -0.100 0.375 236000 17.450 5.850 11.600 17.950 13.050 2514
2653 0.525 0.375 0.750 -0.325 0.425 237000 18.375 5.925 12.450 ... ... 654
1627 0.325 0.300 0.350 -0.050 0.300 238000 20.450 1.125 19.325 21.600 20.450 1878
1310 0.275 0.275 0.300 -0.025 0.275 239000 20.275 6.025 14.250 ... ... 1221
4156 0.275 0.225 0.250 -0.025 0.225 240000 21 -0.225 21.225 21.100 20.125 3065
1154 0.300 0.250 0.425 -0.200 0.225 241000 22.175 6.075 16.100 ... ... 454
1156 0.200 0.200 0.200 0 0.200 242000 23.150 6.100 17.050 22.500 22.500 1015
1240 0.200 0.200 0.325 -0.150 0.175 243000 24.150 6.125 18.025 ... ... 754
1228 0.150 0.150 0.175 -0.025 0.150 244000 25.125 6.150 18.975 ... ... 1239
1928 0.175 0.125 0.150 -0.025 0.125 245000 26.600 0.475 26.125 26.600 26.125 927
1165 0.125 0.125 0.225 -0.075 0.150 246000 28 0.900 27.100 28 28 1170
460 ... ... 0.200 -0.075 0.125 247000 28.100 6.200 21.900 ... ... 308
2198 0.150 0.150 0.175 -0.050 0.125 248000 29.075 6.200 22.875 ... ... 753
1124 ... ... 0.175 -0.075 0.100 249000 30.050 6.200 23.850 ... ... 34
3424 0.075 0.075 0.100 -0.025 0.075 250000 31.050 6.200 24.850 ... ... 70
568 ... ... 0.125 -0.050 0.075 251000 32.050 6.225 25.825 ... ... 6
864 ... ... 0.125 -0.050 0.075 252000 33.050 6.250 26.800 ... ... 213
483 ... ... 0.100 -0.025 0.075 253000 34.050 6.250 27.800 ... ... 24
1959 ... ... 0.100 -0.025 0.075 254000 35.025 6.250 28.775 ... ... 12
1338 0.075 0.075 0.100 -0.025 0.075 255000 36.025 6.250 29.775 ... ... 4
477 ... ... 0.075 0 0.075 256000 37.025 6.250 30.775 ... ... 6
459 0.075 0.075 0.075 0 0.075 257000 38.025 6.275 31.750 ... ... 1
207 ... ... 0.075 0 0.075 258000 39.025 6.275 32.750 ... ... 0
217 ... ... 0.050 0.025 0.075 259000 40.025 6.275 33.750 ... ... 3
1861 0.050 0.050 0.050 0 0.050 260000 41.025 6.275 34.750 ... ... 23
356 0.075 0.075 0.050 0 0.050 261000 42.025 6.275 35.750 ... ... 1
598 ... ... 0.050 0 0.050 262000 43.025 6.300 36.725 ... ... 4
114 ... ... 0.050 0 0.050 263000 44 6.275 37.725 ... ... 6
567 ... ... 0.025 0.025 0.050 264000 45 6.275 38.725 ... ... 1
137 ... ... 0.025 0.025 0.050 265000 46 6.275 39.725 ... ... 0
175 ... ... 0.025 0.025 0.050 266000 47 6.275 40.725 ... ... 0
333 ... ... 0.025 0 0.025 267000 48 6.275 41.725 ... ... 0
120 ... ... 0.025 0 0.025 268000 49 6.275 42.725 ... ... 0
84 ... ... 0.025 0 0.025 269000 50 6.275 43.725 ... ... 0
567 ... ... 0.025 0 0.025 270000 51 6.275 44.725 ... ... 0
178 ... ... 0.025 0 0.025 271000 52 6.275 45.725 ... ... 0
16 ... ... 0.025 0 0.025 272000 53 6.275 46.725 ... ... 0
49 ... ... 0.025 0 0.025 273000 54 6.275 47.725 ... ... 0
121 ... ... 0.025 0 0.025 274000 55 6.275 48.725 ... ... 0
57 ... ... 0.025 0 0.025 275000 56 6.275 49.725 ... ... 0
139 ... ... 0.025 0 0.025 276000 57 6.275 50.725 ... ... 0
62 ... ... 0.025 0 0.025 277000 58 6.275 51.725 ... ... 0
12 ... ... 0.025 0 0.025 278000 59 6.275 52.725 ... ... 0
245 ... ... 0.013 0.012 0.025 279000 60 6.275 53.725 ... ... 0
12 ... ... 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
10 ... ... 0.013 0 0.013 282000 63 6.275 56.725 ... ... 0
22 ... ... 0.013 0 0.013 283000 64 6.275 57.725 ... ... 0
50 ... ... 0.013 0 0.013 284000 65 6.275 58.725 ... ... 0
10 ... ... 0.013 0 0.013 285000 66 6.275 59.725 ... ... 0
35 ... ... 0.013 0 0.013 286000 67 6.275 60.725 ... ... 0
7 ... ... 0.013 0 0.013 287000 68 6.275 61.725 ... ... 0
105 ... ... 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
142 ... ... 0.013 0 0.013 290000 71 6.275 64.725 ... ... 0
4 ... ... 0.013 0 0.013 291000 72 6.275 65.725 ... ... 0
51 ... ... 0.013 0 0.013 292000 73 6.275 66.725 ... ... 0
1 ... ... 0.013 0 0.013 293000 74 6.275 67.725 ... ... 0
6 ... ... 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
45 ... ... 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
1 ... ... 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
56 ... ... 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
50 ... ... 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
23 ... ... 0.013 0 0.013 314000 95 6.275 88.725 ... ... 0
1 ... ... 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
3 ... ... 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
30 ... ... 0.013 0 0.013 342000 123 6.275 116.725 ... ... 0
80 ... ... 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.