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 ... ... 127.575 -1.375 126.200 88000 0.013 0 0.013 ... ... 0
0 ... ... 125.575 -1.375 124.200 90000 0.013 0 0.013 ... ... 0
0 ... ... 123.575 -1.375 122.200 92000 0.013 0 0.013 ... ... 0
0 ... ... 121.575 -1.375 120.200 94000 0.013 0 0.013 ... ... 0
0 ... ... 119.575 -1.375 118.200 96000 0.013 0 0.013 ... ... 0
0 ... ... 117.575 -1.375 116.200 98000 0.013 0 0.013 ... ... 0
0 ... ... 115.575 -1.375 114.200 100000 0.013 0 0.013 ... ... 0
0 ... ... 113.575 -1.375 112.200 102000 0.013 0 0.013 ... ... 1
0 ... ... 111.575 -1.375 110.200 104000 0.013 0 0.013 ... ... 0
0 ... ... 109.575 -1.375 108.200 106000 0.013 0 0.013 ... ... 124
0 ... ... 107.575 -1.375 106.200 108000 0.013 0 0.013 ... ... 0
0 ... ... 105.575 -1.375 104.200 110000 0.013 0 0.013 ... ... 0
0 ... ... 103.575 -1.375 102.200 112000 0.013 0 0.013 ... ... 152
0 ... ... 101.575 -1.375 100.200 114000 0.013 0 0.013 ... ... 0
0 ... ... 99.575 -1.375 98.200 116000 0.013 0 0.013 ... ... 0
0 ... ... 97.575 -1.375 96.200 118000 0.013 0 0.013 ... ... 0
0 ... ... 95.575 -1.375 94.200 120000 0.013 0 0.013 ... ... 2
0 ... ... 93.575 -1.375 92.200 122000 0.013 0 0.013 ... ... 0
0 ... ... 91.575 -1.375 90.200 124000 0.013 0 0.013 ... ... 12
0 ... ... 89.575 -1.375 88.200 126000 0.013 0 0.013 ... ... 0
0 ... ... 87.575 -1.375 86.200 128000 0.013 0 0.013 ... ... 500
0 ... ... 85.575 -1.375 84.200 130000 0.013 0 0.013 ... ... 125
0 ... ... 83.575 -1.375 82.200 132000 0.013 0 0.013 ... ... 0
0 ... ... 81.575 -1.375 80.200 134000 0.013 0 0.013 ... ... 10
0 ... ... 79.575 -1.375 78.200 136000 0.013 0 0.013 ... ... 17
0 ... ... 77.575 -1.375 76.200 138000 0.013 0 0.013 ... ... 270
0 ... ... 75.575 -1.375 74.200 140000 0.013 0 0.013 ... ... 131
0 ... ... 73.575 -1.375 72.200 142000 0.013 0 0.013 ... ... 10
0 ... ... 71.575 -1.375 70.200 144000 0.013 0 0.013 ... ... 8
0 ... ... 69.575 -1.375 68.200 146000 0.013 0 0.013 ... ... 14
0 ... ... 67.575 -1.375 66.200 148000 0.013 0 0.013 ... ... 25
0 ... ... 65.575 -1.375 64.200 150000 0.013 0 0.013 ... ... 109
0 ... ... 63.575 -1.375 62.200 152000 0.013 0 0.013 ... ... 13
0 ... ... 61.575 -1.375 60.200 154000 0.013 0 0.013 ... ... 70
0 ... ... 59.575 -1.375 58.200 156000 0.013 0 0.013 ... ... 22
0 ... ... 58.575 -1.375 57.200 157000 0.013 0 0.013 ... ... 0
0 ... ... 57.575 -1.375 56.200 158000 0.013 0 0.013 ... ... 107
0 ... ... 56.575 -1.375 55.200 159000 0.013 0 0.013 ... ... 0
0 ... ... 55.575 -1.375 54.200 160000 0.013 0 0.013 ... ... 154
0 ... ... 54.575 -1.375 53.200 161000 0.013 0 0.013 ... ... 0
0 ... ... 53.575 -1.375 52.200 162000 0.013 0 0.013 ... ... 88
0 ... ... 52.575 -1.375 51.200 163000 0.013 0 0.013 ... ... 99
0 ... ... 51.575 -1.375 50.200 164000 0.013 0 0.013 ... ... 124
0 ... ... 50.575 -1.375 49.200 165000 0.013 0 0.013 ... ... 225
0 ... ... 49.575 -1.375 48.200 166000 0.013 0 0.013 ... ... 303
0 ... ... 48.575 -1.375 47.200 167000 0.013 0 0.013 ... ... 51
0 ... ... 47.575 -1.375 46.200 168000 0.013 0 0.013 ... ... 167
0 ... ... 46.575 -1.375 45.200 169000 0.013 0 0.013 ... ... 71
0 ... ... 45.575 -1.375 44.200 170000 0.013 0 0.013 ... ... 2357
0 ... ... 44.575 -1.375 43.200 171000 0.013 0 0.013 ... ... 55
0 ... ... 43.575 -1.375 42.200 172000 0.013 0 0.013 ... ... 146
0 ... ... 42.575 -1.375 41.200 173000 0.013 0 0.013 ... ... 33
0 ... ... 41.575 -1.375 40.200 174000 0.013 0 0.013 ... ... 508
0 ... ... 40.575 -1.375 39.200 175000 0.013 0 0.013 ... ... 89
0 ... ... 39.575 -1.375 38.200 176000 0.013 0 0.013 ... ... 629
0 ... ... 38.575 -1.375 37.200 177000 0.013 0 0.013 ... ... 155
16 ... ... 37.575 -1.375 36.200 178000 0.013 0 0.013 ... ... 675
0 ... ... 36.575 -1.375 35.200 179000 0.013 0 0.013 ... ... 153
20 ... ... 35.575 -1.375 34.200 180000 0.025 0.012 0.013 ... ... 2902
0 ... ... 34.575 -1.350 33.225 181000 0.025 0 0.025 ... ... 70
0 ... ... 33.575 -1.350 32.225 182000 0.025 0 0.025 ... ... 1238
0 ... ... 32.575 -1.350 31.225 183000 0.025 0 0.025 ... ... 255
2 ... ... 31.575 -1.350 30.225 184000 0.025 0 0.025 ... ... 1441
1 ... ... 30.575 -1.350 29.225 185000 0.025 0 0.025 ... ... 416
117 ... ... 29.575 -1.350 28.225 186000 0.025 0 0.025 ... ... 1449
0 ... ... 28.575 -1.350 27.225 187000 0.050 0.025 0.025 ... ... 148
8 ... ... 27.575 -1.350 26.225 188000 0.050 0.025 0.025 ... ... 911
2 ... ... 26.600 -1.350 25.250 189000 0.050 0.025 0.025 ... ... 785
320 ... ... 25.600 -1.350 24.250 190000 0.050 0.025 0.025 0.025 0.025 2042
0 ... ... 24.600 -1.350 23.250 191000 0.050 0 0.050 ... ... 288
34 ... ... 23.600 -1.350 22.250 192000 0.050 0 0.050 ... ... 1204
0 ... ... 22.625 -1.375 21.250 193000 0.050 0 0.050 ... ... 263
84 ... ... 21.625 -1.375 20.250 194000 0.050 -0.025 0.075 0.050 0.050 1167
1 ... ... 20.650 -1.400 19.250 195000 0.050 -0.025 0.075 ... ... 1114
8 ... ... 19.650 -1.400 18.250 196000 0.050 -0.025 0.075 0.075 0.050 1411
0 ... ... 18.650 -1.400 17.250 197000 0.050 -0.050 0.100 0.075 0.075 1014
280 ... ... 17.675 -1.425 16.250 198000 0.050 -0.050 0.100 0.100 0.075 1204
3 ... ... 16.700 -1.450 15.250 199000 0.075 -0.050 0.125 ... ... 317
977 18 18 14.275 3.725 18 200000 0.025 -0.050 0.075 0.025 0.025 3910
4 ... ... 14.750 -1.475 13.275 201000 0.050 -0.050 0.100 0.050 0.050 505
471 15.600 15.575 12.300 3.300 15.600 202000 0.050 -0.050 0.100 0.050 0.050 2554
2 ... ... 12.800 -1.475 11.325 203000 0.100 -0.025 0.125 0.100 0.100 607
902 10.850 10.525 11.850 -1.475 10.375 204000 0.175 -0.125 0.300 0.300 0.200 1537
50 ... ... 10.925 -1.500 9.425 205000 0.075 -0.150 0.225 0.175 0.075 812
1030 12.625 12.050 8.500 4.125 12.625 206000 0.100 -0.200 0.300 0.250 0.100 876
60 7.625 7.625 9.075 -1.500 7.575 207000 0.075 -0.300 0.375 0.100 0.075 1716
746 10.700 10.700 6.700 4 10.700 208000 0.150 -0.350 0.500 0.175 0.150 2187
308 7.250 5.375 7.350 -1.500 5.850 209000 0.125 -0.525 0.650 0.225 0.125 899
1937 8.800 8.575 5.050 3.525 8.575 210000 0.200 -0.650 0.850 0.650 0.150 4621
125 5.600 5.600 5.750 -1.475 4.275 211000 0.350 -0.725 1.075 0.675 0.175 559
1623 8.200 6.575 3.575 4.625 8.200 212000 0.375 -1 1.375 0.625 0.300 2437
168 6 5 2.925 2.525 5.450 213000 0.425 -1.300 1.725 0.425 0.400 1074
1233 5.175 3.750 2.375 2.725 5.100 214000 0.525 -1.650 2.175 1.025 0.525 1997
640 5.550 3.525 1.875 2.325 4.200 215000 0.750 -1.925 2.675 1.550 0.725 2019
1361 3.250 3 1.450 1.775 3.225 216000 1.400 -1.850 3.250 1.625 0.750 2861
220 3.500 2 1.075 1.675 2.750 217000 1.625 -2.250 3.875 1.750 1.075 793
803 3.200 1.750 0.800 1.300 2.100 218000 1.775 -2.825 4.600 2.450 1.400 1522
366 2.575 1.400 0.575 1.075 1.650 219000 2.225 -3.150 5.375 3.600 2.025 409
3027 1.950 0.975 0.400 0.800 1.200 220000 2.800 -3.400 6.200 4.200 2.025 4891
437 1.500 0.650 0.275 0.675 0.950 221000 7.075 0.825 6.250 7.800 7.800 484
1263 1.125 0.500 0.200 0.475 0.675 222000 5 -3 8 5 5 1168
477 0.825 0.375 0.150 0.250 0.400 223000 8.950 1.050 7.900 7.875 7.875 443
1434 0.600 0.275 0.125 0.225 0.350 224000 5.750 -4.150 9.900 6.500 5 1455
1241 0.425 0.200 0.100 0.225 0.325 225000 5.900 -4.975 10.875 5.900 5.900 3700
1106 0.300 0.200 0.075 0.175 0.250 226000 7.350 -4.525 11.875 8.500 7.350 1384
465 0.150 0.100 0.075 0.025 0.100 227000 12.850 1.250 11.600 ... ... 1424
1660 0.100 0.075 0.050 0.025 0.075 228000 9.250 -4.600 13.850 10.975 8.500 1299
1068 0.100 0.100 0.050 0.050 0.100 229000 14.850 1.300 13.550 ... ... 576
3171 0.100 0.100 0.050 0.050 0.100 230000 11.500 -4.350 15.850 11.800 11.500 4177
1144 ... ... 0.100 -0.050 0.050 231000 16.850 1.325 15.525 ... ... 679
2859 0.075 0.025 0.050 0 0.050 232000 13.500 -4.325 17.825 14.050 13.250 1396
2404 ... ... 0.075 -0.025 0.050 233000 14.450 -4.375 18.825 14.450 14.450 582
1658 0.050 0.050 0.050 0 0.050 234000 19.825 1.350 18.475 ... ... 1488
1787 0.025 0.025 0.050 0 0.050 235000 16 -4.825 20.825 16 16 1075
2623 ... ... 0.050 0 0.050 236000 17.250 -4.575 21.825 17.250 17.250 2471
2657 ... ... 0.025 0.025 0.050 237000 22.825 1.375 21.450 ... ... 654
1623 0.025 0.025 0.050 -0.025 0.025 238000 21.300 -2.525 23.825 21.300 21.300 1764
1307 ... ... 0.025 0 0.025 239000 24.825 1.375 23.450 ... ... 1207
3857 0.050 0.025 0.025 0 0.025 240000 22.200 -3.625 25.825 22.200 22.100 2858
1145 0.025 0.025 0.025 0 0.025 241000 26.825 1.375 25.450 ... ... 447
1029 ... ... 0.025 0 0.025 242000 27.825 1.375 26.450 28.125 27.900 963
1199 ... ... 0.025 0 0.025 243000 28.825 1.375 27.450 ... ... 684
1220 0.025 0.025 0.025 0 0.025 244000 29.825 1.375 28.450 ... ... 1236
1922 ... ... 0.025 0 0.025 245000 30.825 1.400 29.425 ... ... 892
1061 ... ... 0.025 0 0.025 246000 27.175 -4.625 31.800 27.175 27.175 923
460 ... ... 0.025 0 0.025 247000 32.800 1.375 31.425 ... ... 298
2193 ... ... 0.025 0 0.025 248000 33.800 1.375 32.425 ... ... 751
1106 0.100 0.100 0.025 0.075 0.100 249000 34.800 1.375 33.425 ... ... 33
3424 ... ... 0.025 0 0.025 250000 35.800 1.375 34.425 ... ... 70
567 ... ... 0.025 0 0.025 251000 36.800 1.375 35.425 ... ... 6
840 ... ... 0.025 -0.012 0.013 252000 37.800 1.375 36.425 ... ... 172
483 ... ... 0.025 -0.012 0.013 253000 38.800 1.375 37.425 ... ... 25
1949 0.025 0.025 0.025 -0.012 0.013 254000 39.800 1.375 38.425 ... ... 12
1246 0.050 0.025 0.013 0.037 0.050 255000 40.800 1.375 39.425 ... ... 3
476 0.025 0.025 0.013 0.012 0.025 256000 41.800 1.375 40.425 ... ... 6
459 ... ... 0.013 0 0.013 257000 42.800 1.375 41.425 ... ... 1
203 ... ... 0.013 0 0.013 258000 43.800 1.375 42.425 ... ... 0
217 ... ... 0.013 0 0.013 259000 44.800 1.375 43.425 ... ... 3
1853 ... ... 0.013 0 0.013 260000 45.800 1.375 44.425 ... ... 23
356 ... ... 0.013 0 0.013 261000 46.800 1.375 45.425 ... ... 1
598 ... ... 0.013 0 0.013 262000 47.800 1.375 46.425 ... ... 0
114 ... ... 0.013 0 0.013 263000 48.800 1.375 47.425 ... ... 0
567 ... ... 0.013 0 0.013 264000 49.800 1.375 48.425 ... ... 0
137 ... ... 0.013 0 0.013 265000 50.800 1.375 49.425 ... ... 0
175 ... ... 0.013 0 0.013 266000 51.800 1.375 50.425 ... ... 0
333 ... ... 0.013 0 0.013 267000 52.800 1.375 51.425 ... ... 0
120 ... ... 0.013 0 0.013 268000 53.800 1.375 52.425 ... ... 0
84 ... ... 0.013 0 0.013 269000 54.800 1.375 53.425 ... ... 0
567 ... ... 0.013 0 0.013 270000 55.800 1.375 54.425 ... ... 0
178 ... ... 0.013 0 0.013 271000 56.800 1.375 55.425 ... ... 0
16 ... ... 0.013 0 0.013 272000 57.800 1.375 56.425 ... ... 0
49 ... ... 0.013 0 0.013 273000 58.800 1.375 57.425 ... ... 0
121 ... ... 0.013 0 0.013 274000 59.800 1.375 58.425 ... ... 0
57 ... ... 0.013 0 0.013 275000 60.800 1.375 59.425 ... ... 0
139 ... ... 0.013 0 0.013 276000 61.800 1.375 60.425 ... ... 0
62 ... ... 0.013 0 0.013 277000 62.800 1.375 61.425 ... ... 0
12 ... ... 0.013 0 0.013 278000 63.800 1.375 62.425 ... ... 0
245 ... ... 0.013 0 0.013 279000 64.800 1.375 63.425 ... ... 0
12 ... ... 0.013 0 0.013 280000 65.800 1.375 64.425 ... ... 0
0 ... ... 0.013 0 0.013 281000 66.800 1.375 65.425 ... ... 0
10 ... ... 0.013 0 0.013 282000 67.800 1.375 66.425 ... ... 0
22 ... ... 0.013 0 0.013 283000 68.800 1.375 67.425 ... ... 0
50 ... ... 0.013 0 0.013 284000 69.800 1.375 68.425 ... ... 0
10 ... ... 0.013 0 0.013 285000 70.800 1.375 69.425 ... ... 0
35 ... ... 0.013 0 0.013 286000 71.800 1.375 70.425 ... ... 0
7 ... ... 0.013 0 0.013 287000 72.800 1.375 71.425 ... ... 0
105 ... ... 0.013 0 0.013 288000 73.800 1.375 72.425 ... ... 0
0 ... ... 0.013 0 0.013 289000 74.800 1.375 73.425 ... ... 0
142 ... ... 0.013 0 0.013 290000 75.800 1.375 74.425 ... ... 0
4 ... ... 0.013 0 0.013 291000 76.800 1.375 75.425 ... ... 0
51 ... ... 0.013 0 0.013 292000 77.800 1.375 76.425 ... ... 0
1 ... ... 0.013 0 0.013 293000 78.800 1.375 77.425 ... ... 0
6 ... ... 0.013 0 0.013 294000 79.800 1.375 78.425 ... ... 0
0 ... ... 0.013 0 0.013 295000 80.800 1.375 79.425 ... ... 0
45 ... ... 0.013 0 0.013 296000 81.800 1.375 80.425 ... ... 0
0 ... ... 0.013 0 0.013 297000 82.800 1.375 81.425 ... ... 0
0 ... ... 0.013 0 0.013 298000 83.800 1.375 82.425 ... ... 0
0 ... ... 0.013 0 0.013 299000 84.800 1.375 83.425 ... ... 0
0 ... ... 0.013 0 0.013 300000 85.800 1.375 84.425 ... ... 0
0 ... ... 0.013 0 0.013 301000 86.800 1.375 85.425 ... ... 0
1 ... ... 0.013 0 0.013 302000 87.800 1.375 86.425 ... ... 0
0 ... ... 0.013 0 0.013 303000 88.800 1.375 87.425 ... ... 0
0 ... ... 0.013 0 0.013 304000 89.800 1.375 88.425 ... ... 0
0 ... ... 0.013 0 0.013 305000 90.800 1.375 89.425 ... ... 0
56 ... ... 0.013 0 0.013 306000 91.800 1.375 90.425 ... ... 0
0 ... ... 0.013 0 0.013 307000 92.800 1.375 91.425 ... ... 0
0 ... ... 0.013 0 0.013 308000 93.800 1.375 92.425 ... ... 0
0 ... ... 0.013 0 0.013 309000 94.800 1.375 93.425 ... ... 0
50 ... ... 0.013 0 0.013 310000 95.800 1.375 94.425 ... ... 0
0 ... ... 0.013 0 0.013 312000 97.800 1.375 96.425 ... ... 0
23 ... ... 0.013 0 0.013 314000 99.800 1.375 98.425 ... ... 0
1 ... ... 0.013 0 0.013 316000 101.800 1.375 100.425 ... ... 0
0 ... ... 0.013 0 0.013 318000 103.800 1.375 102.425 ... ... 0
0 ... ... 0.013 0 0.013 320000 105.800 1.375 104.425 ... ... 0
0 ... ... 0.013 0 0.013 322000 107.800 1.375 106.425 ... ... 0
3 ... ... 0.013 0 0.013 324000 109.800 1.375 108.425 ... ... 0
0 ... ... 0.013 0 0.013 326000 111.800 1.375 110.425 ... ... 0
0 ... ... 0.013 0 0.013 328000 113.800 1.375 112.425 ... ... 0
0 ... ... 0.013 0 0.013 330000 115.800 1.375 114.425 ... ... 0
0 ... ... 0.013 0 0.013 332000 117.800 1.375 116.425 ... ... 0
0 ... ... 0.013 0 0.013 334000 119.800 1.375 118.425 ... ... 0
0 ... ... 0.013 0 0.013 336000 121.800 1.375 120.425 ... ... 0
0 ... ... 0.013 0 0.013 338000 123.800 1.375 122.425 ... ... 0
0 ... ... 0.013 0 0.013 340000 125.800 1.375 124.425 ... ... 0
30 ... ... 0.013 0 0.013 342000 127.800 1.375 126.425 ... ... 0
80 ... ... 0.013 0 0.013 344000 129.800 1.375 128.425 ... ... 0
0 ... ... 0.013 0 0.013 346000 131.800 1.375 130.425 ... ... 0
0 ... ... 0.013 0 0.013 348000 133.800 1.375 132.425 ... ... 0
0 ... ... 0.013 0 0.013 350000 135.800 1.375 134.425 ... ... 0
0 ... ... 0.013 0 0.013 352000 137.800 1.375 136.425 ... ... 0
0 ... ... 0.013 0 0.013 354000 139.800 1.375 138.425 ... ... 0
0 ... ... 0.013 0 0.013 356000 141.800 1.375 140.425 ... ... 0
0 ... ... 0.013 0 0.013 358000 143.800 1.375 142.425 ... ... 0
0 ... ... 0.013 0 0.013 360000 145.800 1.375 144.425 ... ... 0
0 ... ... 0.013 0 0.013 362000 147.800 1.375 146.425 ... ... 0
0 ... ... 0.013 0 0.013 364000 149.800 1.375 148.425 ... ... 0
0 ... ... 0.013 0 0.013 366000 151.800 1.375 150.425 ... ... 0
0 ... ... 0.013 0 0.013 368000 153.800 1.375 152.425 ... ... 0
0 ... ... 0.013 0 0.013 370000 155.800 1.375 154.425 ... ... 0
0 ... ... 0.013 0 0.013 372000 157.800 1.375 156.425 ... ... 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.