DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 207.100
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 ... ... 126.450 -9.450 117 88000 0.013 0 0.013 ... ... 0
0 ... ... 124.450 -9.450 115 90000 0.013 0 0.013 ... ... 0
0 ... ... 122.450 -9.450 113 92000 0.013 0 0.013 ... ... 0
0 ... ... 120.450 -9.450 111 94000 0.013 0 0.013 ... ... 0
0 ... ... 118.450 -9.450 109 96000 0.013 0 0.013 ... ... 0
0 ... ... 116.450 -9.450 107 98000 0.013 0 0.013 ... ... 0
0 ... ... 114.450 -9.450 105 100000 0.013 0 0.013 ... ... 0
0 ... ... 112.450 -9.450 103 102000 0.013 0 0.013 ... ... 1
0 ... ... 110.450 -9.450 101 104000 0.013 0 0.013 ... ... 0
0 ... ... 108.450 -9.450 99 106000 0.013 0 0.013 ... ... 124
0 ... ... 106.450 -9.450 97 108000 0.013 0 0.013 ... ... 0
0 ... ... 104.450 -9.450 95 110000 0.013 0 0.013 ... ... 0
0 ... ... 102.450 -9.450 93 112000 0.013 0 0.013 ... ... 152
0 ... ... 100.450 -9.450 91 114000 0.013 0 0.013 ... ... 0
0 ... ... 98.450 -9.450 89 116000 0.013 0 0.013 ... ... 0
0 ... ... 96.450 -9.450 87 118000 0.013 0 0.013 ... ... 0
0 ... ... 94.450 -9.450 85 120000 0.013 0 0.013 ... ... 2
0 ... ... 92.450 -9.450 83 122000 0.013 0 0.013 ... ... 0
0 ... ... 90.450 -9.450 81 124000 0.013 0 0.013 ... ... 12
0 ... ... 88.450 -9.450 79 126000 0.013 0 0.013 ... ... 0
0 ... ... 86.450 -9.450 77 128000 0.013 0 0.013 ... ... 500
0 ... ... 84.450 -9.450 75 130000 0.013 0 0.013 ... ... 125
0 ... ... 82.450 -9.450 73 132000 0.013 0 0.013 ... ... 0
0 ... ... 80.450 -9.450 71 134000 0.013 0 0.013 ... ... 10
0 ... ... 78.450 -9.450 69 136000 0.013 0 0.013 ... ... 17
0 ... ... 76.450 -9.450 67 138000 0.013 0 0.013 ... ... 270
0 ... ... 74.450 -9.450 65 140000 0.013 0 0.013 ... ... 131
0 ... ... 72.450 -9.450 63 142000 0.013 0 0.013 ... ... 10
0 ... ... 70.450 -9.450 61 144000 0.013 0 0.013 ... ... 8
0 ... ... 68.450 -9.450 59 146000 0.013 0 0.013 ... ... 14
0 ... ... 66.450 -9.450 57 148000 0.013 0 0.013 ... ... 25
0 ... ... 64.450 -9.450 55 150000 0.013 0 0.013 ... ... 109
0 ... ... 62.450 -9.450 53 152000 0.013 0 0.013 ... ... 13
0 ... ... 60.450 -9.450 51 154000 0.013 0 0.013 ... ... 70
0 ... ... 58.450 -9.450 49 156000 0.025 0.012 0.013 ... ... 22
0 ... ... ... ... ... 157000 ... ... ... ... ... 0
0 ... ... 56.450 -9.450 47 158000 0.025 0.012 0.013 ... ... 107
0 ... ... ... ... ... 159000 ... ... ... ... ... 0
0 ... ... 54.450 -9.450 45 160000 0.050 0.025 0.025 0.050 0.050 154
0 ... ... 44.025 0 44.025 161000 0.050 0 0.050 ... ... 0
0 ... ... 52.450 -9.425 43.025 162000 0.050 0.025 0.025 ... ... 88
0 ... ... 51.450 -9.425 42.025 163000 0.050 0.025 0.025 ... ... 99
0 ... ... 50.450 -9.400 41.050 164000 0.075 0.050 0.025 ... ... 124
0 ... ... 49.450 -9.400 40.050 165000 0.075 0.050 0.025 ... ... 225
0 ... ... 48.450 -9.400 39.050 166000 0.075 0.050 0.025 ... ... 303
0 ... ... 47.450 -9.400 38.050 167000 0.100 0.075 0.025 ... ... 51
0 ... ... 46.450 -9.375 37.075 168000 0.100 0.050 0.050 ... ... 172
0 ... ... 45.475 -9.400 36.075 169000 0.050 -0.050 0.100 0.050 0.050 55
0 ... ... 44.475 -9.375 35.100 170000 0.075 -0.050 0.125 0.075 0.075 2357
0 ... ... 43.475 -9.375 34.100 171000 0.125 0.075 0.050 ... ... 55
0 ... ... 42.475 -9.350 33.125 172000 0.150 0.100 0.050 ... ... 146
0 ... ... 41.475 -9.350 32.125 173000 0.150 0.100 0.050 ... ... 33
0 ... ... 40.475 -9.325 31.150 174000 0.075 -0.100 0.175 0.075 0.075 509
0 ... ... 39.475 -9.325 30.150 175000 0.175 0.125 0.050 ... ... 89
0 ... ... 38.475 -9.300 29.175 176000 0.075 -0.125 0.200 0.075 0.075 616
0 ... ... 37.500 -9.300 28.200 177000 0.225 0.150 0.075 ... ... 155
15 ... ... 36.500 -9.300 27.200 178000 0.225 0.150 0.075 ... ... 677
0 ... ... 35.500 -9.275 26.225 179000 0.250 0.175 0.075 ... ... 153
20 ... ... 34.500 -9.250 25.250 180000 0.100 -0.175 0.275 0.125 0.100 2919
0 ... ... 33.500 -9.225 24.275 181000 0.200 -0.100 0.300 0.200 0.200 69
0 ... ... 32.500 -9.200 23.300 182000 0.200 -0.125 0.325 0.200 0.200 1237
0 ... ... 31.525 -9.200 22.325 183000 0.350 0.250 0.100 ... ... 255
2 ... ... 30.525 -9.175 21.350 184000 0.175 -0.200 0.375 0.175 0.175 1442
1 ... ... 29.525 -9.125 20.400 185000 0.250 -0.150 0.400 0.250 0.250 413
116 ... ... 28.525 -9.100 19.425 186000 0.175 -0.275 0.450 0.175 0.175 1449
0 ... ... 27.550 -9.100 18.450 187000 0.200 -0.275 0.475 0.325 0.200 159
8 ... ... 26.550 -9.075 17.475 188000 0.300 -0.200 0.500 0.450 0.300 929
0 ... ... 25.550 -9.050 16.500 189000 0.525 0.400 0.125 0.350 0.350 785
319 ... ... 24.575 -9.025 15.550 190000 0.275 -0.300 0.575 0.550 0.250 2197
0 ... ... 23.575 -8.950 14.625 191000 0.300 -0.325 0.625 0.300 0.300 286
32 14.725 14.725 13.700 1.025 14.725 192000 0.400 -0.325 0.725 0.500 0.400 1216
0 ... ... 21.625 -8.775 12.850 193000 0.525 -0.325 0.850 0.525 0.525 260
84 ... ... 20.650 -8.650 12 194000 0.425 -0.600 1.025 0.850 0.375 1281
1 ... ... 19.675 -8.500 11.175 195000 0.525 -0.650 1.175 0.750 0.525 1022
8 12.050 11.250 10.300 1.750 12.050 196000 0.650 -0.675 1.325 0.900 0.600 1742
0 ... ... 17.750 -8.300 9.450 197000 0.725 -0.750 1.475 1.225 0.725 543
281 ... ... 16.775 -8.100 8.675 198000 0.900 -0.775 1.675 1.500 0.825 1428
2 8.600 8.600 7.950 0.650 8.600 199000 1.025 -0.950 1.975 1.050 0.875 326
980 9.200 7.800 7.275 1.450 8.725 200000 1.250 -1.025 2.275 2.175 0.950 4542
4 ... ... 13.950 -7.400 6.550 201000 1.475 -1.075 2.550 1.475 1.425 506
478 7.425 5.600 5.875 0.925 6.800 202000 1.725 -1.150 2.875 2.575 1.450 2074
2 ... ... 12.150 -6.875 5.275 203000 1.975 -1.300 3.275 3.050 1.975 524
913 5.625 5.100 4.725 0.900 5.625 204000 2 -1.725 3.725 2.975 2 1709
16 ... ... 10.400 -6.200 4.200 205000 2.600 -1.600 4.200 4.150 2.500 843
1037 4.400 3.600 3.700 0.400 4.100 206000 3.125 -1.575 4.700 4.350 2.500 979
60 3.900 3.300 3.250 0.375 3.625 207000 3.600 -1.650 5.250 3.725 3.600 1059
764 4.950 2.900 2.825 0.175 3 208000 4.450 -1.375 5.825 5.250 4 2296
305 2.975 2.100 2.425 0.550 2.975 209000 6.425 4.675 1.750 6.100 5.400 912
2066 2.625 1.850 2.075 0.075 2.150 210000 5.150 -1.900 7.050 7.025 4.875 5309
112 2.175 2.125 1.750 0.375 2.125 211000 5.425 -2.325 7.750 6.175 5.250 439
1507 1.850 1.400 1.475 0 1.475 212000 6.500 -1.975 8.475 8.450 6.500 2394
115 1.175 1.150 1.250 -0.075 1.175 213000 7.800 -1.425 9.225 7.800 7.800 701
1176 1.300 0.975 1.050 0 1.050 214000 7.900 -2.150 10.050 8.200 7.825 1680
293 1.500 0.750 0.900 -0.150 0.750 215000 8.725 -2.175 10.900 11 8.500 2161
1483 0.975 0.650 0.775 -0.025 0.750 216000 11.775 7.275 4.500 10.900 10 2985
99 0.800 0.800 0.675 0.125 0.800 217000 12.675 7.625 5.050 12.075 11 794
783 0.650 0.425 0.600 -0.175 0.425 218000 11.700 -1.875 13.575 12.250 10.250 2151
320 0.525 0.525 0.525 0 0.525 219000 14.500 8.175 6.325 13.575 13.575 423
2876 0.450 0.275 0.450 -0.125 0.325 220000 13.075 -2.375 15.450 13.725 12.475 4986
429 0.425 0.275 0.400 -0.125 0.275 221000 13.450 -2.950 16.400 13.450 13.450 492
1245 0.325 0.225 0.350 -0.125 0.225 222000 15.050 -2.300 17.350 17 15.050 1208
491 0.475 0.250 0.325 -0.050 0.275 223000 18.300 8.900 9.400 ... ... 425
1430 0.250 0.175 0.275 -0.050 0.225 224000 16.725 -2.550 19.275 18 16.725 1600
1308 0.225 0.150 0.250 -0.100 0.150 225000 17.500 -2.750 20.250 18 17.500 3720
1106 0.200 0.200 0.250 -0.050 0.200 226000 19.250 -1.975 21.225 19.250 19.250 1469
477 0.150 0.100 0.225 -0.075 0.150 227000 19.650 -2.550 22.200 19.750 19.650 1445
1642 0.150 0.100 0.225 -0.075 0.150 228000 21.250 -1.950 23.200 21.950 20.700 1525
1069 0.100 0.100 0.200 -0.100 0.100 229000 24.200 9.375 14.825 ... ... 576
3368 0.125 0.100 0.200 -0.100 0.100 230000 23.250 -1.925 25.175 25 22.300 4363
1144 0.075 0.075 0.200 -0.125 0.075 231000 26.175 9.425 16.750 23.750 23.750 690
2929 0.100 0.075 0.200 -0.125 0.075 232000 27.200 0.025 27.175 27.200 25 1400
2404 0.075 0.075 0.200 -0.125 0.075 233000 28.175 9.475 18.700 ... ... 657
1658 0.150 0.150 0.175 -0.025 0.150 234000 27.200 -1.950 29.150 27.200 26.500 1559
1930 0.050 0.025 0.150 0 0.150 235000 28.500 -1.625 30.125 28.500 28.500 1082
2623 0.075 0.075 0.125 0.025 0.150 236000 29.100 -2.025 31.125 29.100 28.850 2488
2639 0.075 0.075 0.125 0 0.125 237000 32.100 9.450 22.650 ... ... 654
1629 ... ... 0.100 0 0.100 238000 29.550 -3.525 33.075 30.900 29.550 1766
1308 0.050 0.025 0.100 -0.050 0.050 239000 34.075 9.450 24.625 ... ... 1207
3924 0.050 0.050 0.075 -0.025 0.050 240000 32.850 -2.200 35.050 32.850 32.825 2884
1151 0.050 0.050 0.075 -0.025 0.050 241000 36.050 9.450 26.600 ... ... 447
1047 0.050 0.050 0.050 0 0.050 242000 34.800 -2.225 37.025 36 34.800 999
1240 0.050 0.050 0.050 0 0.050 243000 38.025 9.425 28.600 ... ... 746
1218 0.050 0.050 0.050 0 0.050 244000 39.025 9.425 29.600 ... ... 1239
1922 ... ... 0.075 -0.025 0.050 245000 40.025 9.425 30.600 ... ... 927
1065 0.050 0.050 0.050 0 0.050 246000 41.025 9.450 31.575 ... ... 1170
460 ... ... 0.050 0 0.050 247000 42.025 9.450 32.575 ... ... 306
2193 ... ... 0.050 0 0.050 248000 43.025 9.450 33.575 ... ... 753
1106 ... ... 0.050 0 0.050 249000 44.025 9.450 34.575 ... ... 34
3431 0.050 0.025 0.050 -0.025 0.025 250000 45.025 9.450 35.575 ... ... 70
567 ... ... 0.050 0 0.050 251000 46.025 9.450 36.575 ... ... 6
842 ... ... 0.050 0 0.050 252000 47.025 9.450 37.575 ... ... 213
483 ... ... 0.050 0 0.050 253000 48.025 9.450 38.575 ... ... 25
1952 ... ... 0.050 0 0.050 254000 49.025 9.450 39.575 ... ... 12
1246 ... ... 0.025 0 0.025 255000 50 9.450 40.550 ... ... 3
476 ... ... 0.025 0 0.025 256000 51 9.450 41.550 ... ... 6
459 ... ... 0.025 0 0.025 257000 52 9.450 42.550 ... ... 1
203 ... ... 0.025 0 0.025 258000 53 9.450 43.550 ... ... 0
217 ... ... 0.025 0 0.025 259000 54 9.450 44.550 ... ... 3
1854 0.050 0.050 0.025 0.025 0.050 260000 55 9.450 45.550 ... ... 23
356 ... ... 0.025 0 0.025 261000 56 9.450 46.550 ... ... 1
598 ... ... 0.025 0 0.025 262000 57 9.450 47.550 ... ... 0
114 ... ... 0.025 0 0.025 263000 58 9.450 48.550 ... ... 0
567 ... ... 0.025 0 0.025 264000 59 9.450 49.550 ... ... 0
137 ... ... 0.025 0 0.025 265000 60 9.450 50.550 ... ... 0
175 ... ... 0.025 0 0.025 266000 61 9.450 51.550 ... ... 0
333 ... ... 0.025 0 0.025 267000 62 9.450 52.550 ... ... 0
120 ... ... 0.013 0.012 0.025 268000 63 9.450 53.550 ... ... 0
84 ... ... 0.013 0 0.013 269000 64 9.450 54.550 ... ... 0
567 ... ... 0.013 0 0.013 270000 65 9.450 55.550 ... ... 0
178 ... ... 0.013 0 0.013 271000 66 9.450 56.550 ... ... 0
16 ... ... 0.013 0 0.013 272000 67 9.450 57.550 ... ... 0
49 ... ... 0.013 0 0.013 273000 68 9.450 58.550 ... ... 0
121 ... ... 0.013 0 0.013 274000 69 9.450 59.550 ... ... 0
57 ... ... 0.013 0 0.013 275000 70 9.450 60.550 ... ... 0
139 ... ... 0.013 0 0.013 276000 71 9.450 61.550 ... ... 0
62 ... ... 0.013 0 0.013 277000 72 9.450 62.550 ... ... 0
12 ... ... 0.013 0 0.013 278000 73 9.450 63.550 ... ... 0
245 ... ... 0.013 0 0.013 279000 74 9.450 64.550 ... ... 0
12 ... ... 0.013 0 0.013 280000 75 9.450 65.550 ... ... 0
0 ... ... 0.013 0 0.013 281000 76 9.450 66.550 ... ... 0
10 ... ... 0.013 0 0.013 282000 77 9.450 67.550 ... ... 0
22 ... ... 0.013 0 0.013 283000 78 9.450 68.550 ... ... 0
50 ... ... 0.013 0 0.013 284000 79 9.450 69.550 ... ... 0
10 ... ... 0.013 0 0.013 285000 80 9.450 70.550 ... ... 0
35 ... ... 0.013 0 0.013 286000 81 9.450 71.550 ... ... 0
7 ... ... 0.013 0 0.013 287000 82 9.450 72.550 ... ... 0
105 ... ... 0.013 0 0.013 288000 83 9.450 73.550 ... ... 0
0 ... ... 0.013 0 0.013 289000 84 9.450 74.550 ... ... 0
142 ... ... 0.013 0 0.013 290000 85 9.450 75.550 ... ... 0
4 ... ... 0.013 0 0.013 291000 86 9.450 76.550 ... ... 0
51 ... ... 0.013 0 0.013 292000 87 9.450 77.550 ... ... 0
1 ... ... 0.013 0 0.013 293000 88 9.450 78.550 ... ... 0
6 ... ... 0.013 0 0.013 294000 89 9.450 79.550 ... ... 0
0 ... ... 0.013 0 0.013 295000 90 9.450 80.550 ... ... 0
45 ... ... 0.013 0 0.013 296000 91 9.450 81.550 ... ... 0
0 ... ... 0.013 0 0.013 297000 92 9.450 82.550 ... ... 0
0 ... ... 0.013 0 0.013 298000 93 9.450 83.550 ... ... 0
0 ... ... 0.013 0 0.013 299000 94 9.450 84.550 ... ... 0
0 ... ... 0.013 0 0.013 300000 95 9.450 85.550 ... ... 0
0 ... ... 0.013 0 0.013 301000 96 9.450 86.550 ... ... 0
1 ... ... 0.013 0 0.013 302000 97 9.450 87.550 ... ... 0
0 ... ... 0.013 0 0.013 303000 98 9.450 88.550 ... ... 0
0 ... ... 0.013 0 0.013 304000 99 9.450 89.550 ... ... 0
0 ... ... 0.013 0 0.013 305000 100 9.450 90.550 ... ... 0
56 ... ... 0.013 0 0.013 306000 101 9.450 91.550 ... ... 0
0 ... ... 0.013 0 0.013 307000 102 9.450 92.550 ... ... 0
0 ... ... 0.013 0 0.013 308000 103 9.450 93.550 ... ... 0
0 ... ... 0.013 0 0.013 309000 104 9.450 94.550 ... ... 0
50 ... ... 0.013 0 0.013 310000 105 9.450 95.550 ... ... 0
0 ... ... 0.013 0 0.013 312000 107 9.450 97.550 ... ... 0
23 ... ... 0.013 0 0.013 314000 109 9.450 99.550 ... ... 0
1 ... ... 0.013 0 0.013 316000 111 9.450 101.550 ... ... 0
0 ... ... 0.013 0 0.013 318000 113 9.450 103.550 ... ... 0
0 ... ... 0.013 0 0.013 320000 115 9.450 105.550 ... ... 0
0 ... ... 0.013 0 0.013 322000 117 9.450 107.550 ... ... 0
3 ... ... 0.013 0 0.013 324000 119 9.450 109.550 ... ... 0
0 ... ... 0.013 0 0.013 326000 121 9.450 111.550 ... ... 0
0 ... ... 0.013 0 0.013 328000 123 9.450 113.550 ... ... 0
0 ... ... 0.013 0 0.013 330000 125 9.450 115.550 ... ... 0
0 ... ... 0.013 0 0.013 332000 127 9.450 117.550 ... ... 0
0 ... ... 0.013 0 0.013 334000 129 9.450 119.550 ... ... 0
0 ... ... 0.013 0 0.013 336000 131 9.450 121.550 ... ... 0
0 ... ... 0.013 0 0.013 338000 133 9.450 123.550 ... ... 0
0 ... ... 0.013 0 0.013 340000 135 9.450 125.550 ... ... 0
30 ... ... 0.013 0 0.013 342000 137 9.450 127.550 ... ... 0
80 ... ... 0.013 0 0.013 344000 139 9.450 129.550 ... ... 0
0 ... ... 0.013 0 0.013 346000 141 9.450 131.550 ... ... 0
0 ... ... 0.013 0 0.013 348000 143 9.450 133.550 ... ... 0
0 ... ... 0.013 0 0.013 350000 145 9.450 135.550 ... ... 0
0 ... ... 0.013 0 0.013 352000 147 9.450 137.550 ... ... 0
0 ... ... 0.013 0 0.013 354000 149 9.450 139.550 ... ... 0
0 ... ... 0.013 0 0.013 356000 151 9.450 141.550 ... ... 0
0 ... ... 0.013 0 0.013 358000 153 9.450 143.550 ... ... 0
0 ... ... 0.013 0 0.013 360000 155 9.450 145.550 ... ... 0
0 ... ... 0.013 0 0.013 362000 157 9.450 147.550 ... ... 0
0 ... ... 0.013 0 0.013 364000 159 9.450 149.550 ... ... 0
0 ... ... 0.013 0 0.013 366000 161 9.450 151.550 ... ... 0
0 ... ... 0.013 0 0.013 368000 163 9.450 153.550 ... ... 0
0 ... ... 0.013 0 0.013 370000 165 9.450 155.550 ... ... 0
0 ... ... 0.013 0 0.013 372000 167 9.450 157.550 ... ... 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.