DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.300
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 ... ... 119 4.025 123.025 88000 0.013 0 0.013 ... ... 0
0 ... ... 117 4.025 121.025 90000 0.013 0 0.013 ... ... 0
0 ... ... 115 4.025 119.025 92000 0.013 0 0.013 ... ... 0
0 ... ... 113 4.025 117.025 94000 0.013 0 0.013 ... ... 0
0 ... ... 111 4.025 115.025 96000 0.013 0 0.013 ... ... 0
0 ... ... 109 4.025 113.025 98000 0.013 0 0.013 ... ... 0
0 ... ... 107 4.025 111.025 100000 0.013 0 0.013 ... ... 0
0 ... ... 105 4.025 109.025 102000 0.013 0 0.013 ... ... 1
0 ... ... 103 4.025 107.025 104000 0.013 0 0.013 ... ... 0
0 ... ... 101 4.025 105.025 106000 0.013 0 0.013 ... ... 124
0 ... ... 99 4.025 103.025 108000 0.013 0 0.013 ... ... 0
0 ... ... 97 4.025 101.025 110000 0.013 0 0.013 ... ... 0
0 ... ... 95 4.025 99.025 112000 0.013 0 0.013 ... ... 152
0 ... ... 93 4.025 97.025 114000 0.013 0 0.013 ... ... 0
0 ... ... 91 4.025 95.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 89 4.025 93.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 87 4.025 91.025 120000 0.013 0 0.013 ... ... 2
0 ... ... 85 4.025 89.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 83 4.025 87.025 124000 0.013 0 0.013 ... ... 12
0 ... ... 81 4.025 85.025 126000 0.013 0 0.013 ... ... 0
0 ... ... 79 4.025 83.025 128000 0.013 0 0.013 ... ... 500
0 ... ... 77 4.025 81.025 130000 0.013 0 0.013 ... ... 125
0 ... ... 75 4.025 79.025 132000 0.013 0 0.013 ... ... 0
0 ... ... 73 4.025 77.025 134000 0.013 0 0.013 ... ... 10
0 ... ... 71 4.025 75.025 136000 0.013 0 0.013 ... ... 17
0 ... ... 69 4.025 73.025 138000 0.013 0 0.013 ... ... 270
0 ... ... 67 4.025 71.025 140000 0.013 0 0.013 ... ... 131
0 ... ... 65 4.025 69.025 142000 0.013 0 0.013 ... ... 10
0 ... ... 63 4.025 67.025 144000 0.013 0 0.013 ... ... 8
0 ... ... 61 4.025 65.025 146000 0.013 0 0.013 ... ... 14
0 ... ... 59 4.025 63.025 148000 0.013 0 0.013 ... ... 25
0 ... ... 57 4.025 61.025 150000 0.013 0 0.013 ... ... 109
0 ... ... 55 4.025 59.025 152000 0.013 0 0.013 ... ... 13
0 ... ... 53 4.025 57.025 154000 0.013 0 0.013 ... ... 70
0 ... ... 51 4.025 55.025 156000 0.013 0 0.013 ... ... 22
0 ... ... 50 4.025 54.025 157000 0.013 0 0.013 ... ... 0
0 ... ... 49 4.025 53.025 158000 0.013 0 0.013 ... ... 107
0 ... ... 48 4.025 52.025 159000 0.013 0 0.013 ... ... 0
0 ... ... 47 4.025 51.025 160000 0.013 -0.012 0.025 ... ... 154
0 ... ... 46 4.025 50.025 161000 0.013 -0.012 0.025 ... ... 0
0 ... ... 45 4.025 49.025 162000 0.013 -0.012 0.025 ... ... 88
0 ... ... 44 4.025 48.025 163000 0.013 -0.012 0.025 ... ... 99
0 ... ... 43 4.025 47.025 164000 0.013 -0.012 0.025 ... ... 124
0 ... ... 42.025 4 46.025 165000 0.013 -0.012 0.025 ... ... 225
0 ... ... 41.025 4 45.025 166000 0.013 -0.012 0.025 ... ... 303
0 ... ... 40.025 4 44.025 167000 0.013 -0.037 0.050 ... ... 51
0 ... ... 39.025 4 43.025 168000 0.025 -0.025 0.050 ... ... 167
0 ... ... 38.025 4 42.025 169000 0.025 -0.025 0.050 ... ... 71
0 ... ... 37.025 4 41.025 170000 0.025 -0.025 0.050 ... ... 2357
0 ... ... 36.050 3.975 40.025 171000 0.025 -0.050 0.075 ... ... 55
0 ... ... 35.050 3.975 39.025 172000 0.025 -0.050 0.075 ... ... 146
0 ... ... 34.050 3.975 38.025 173000 0.025 -0.050 0.075 ... ... 33
0 ... ... 33.050 3.975 37.025 174000 0.025 -0.050 0.075 ... ... 508
0 ... ... 32.075 3.950 36.025 175000 0.025 -0.050 0.075 ... ... 89
0 ... ... 31.075 3.950 35.025 176000 0.025 -0.075 0.100 ... ... 629
0 ... ... 30.075 3.975 34.050 177000 0.025 -0.075 0.100 ... ... 155
15 35.550 35.550 33.050 2.500 35.550 178000 0.025 -0.075 0.100 0.050 0.050 675
0 ... ... 28.100 3.950 32.050 179000 0.025 -0.100 0.125 ... ... 153
20 ... ... 27.100 3.950 31.050 180000 0.050 -0.075 0.125 ... ... 2902
0 ... ... 26.125 3.925 30.050 181000 0.050 -0.075 0.125 ... ... 70
0 ... ... 25.125 3.925 29.050 182000 0.050 -0.100 0.150 ... ... 1238
0 ... ... 24.125 3.925 28.050 183000 0.050 -0.100 0.150 ... ... 255
2 ... ... 23.150 3.900 27.050 184000 0.050 -0.100 0.150 ... ... 1441
1 ... ... 22.150 3.900 26.050 185000 0.050 -0.125 0.175 0.050 0.025 416
116 27.575 27.575 25.050 2.525 27.575 186000 0.050 -0.125 0.175 0.075 0.075 1449
0 ... ... 20.175 3.900 24.075 187000 0.050 -0.150 0.200 ... ... 148
8 ... ... 19.200 3.875 23.075 188000 0.050 -0.025 0.075 0.050 0.050 914
0 25.650 25.650 22.100 3.550 25.650 189000 0.050 -0.025 0.075 0.050 0.050 785
319 23.600 23.600 21.100 2.500 23.600 190000 0.075 -0.025 0.100 0.075 0.075 2517
0 ... ... 16.325 3.800 20.125 191000 0.100 -0.250 0.350 ... ... 288
34 ... ... 15.375 3.775 19.150 192000 0.075 -0.050 0.125 0.075 0.075 1201
0 ... ... 14.400 3.750 18.150 193000 0.150 -0.275 0.425 ... ... 263
84 17.550 17.550 13.475 3.700 17.175 194000 0.100 -0.075 0.175 0.100 0.100 1156
1 ... ... 12.550 3.675 16.225 195000 0.125 -0.075 0.200 0.125 0.100 1126
8 ... ... 11.650 3.600 15.250 196000 0.225 -0.425 0.650 0.300 0.225 1415
0 ... ... 10.750 3.550 14.300 197000 0.125 -0.150 0.275 0.125 0.125 1029
280 ... ... 9.900 3.450 13.350 198000 0.325 -0.575 0.900 0.375 0.300 1204
3 ... ... 9.050 3.350 12.400 199000 0.375 -0.675 1.050 0.500 0.475 317
978 10.750 10.750 8.225 3.250 11.475 200000 0.150 -0.300 0.450 0.375 0.150 3980
4 ... ... 7.450 3.100 10.550 201000 0.200 -0.350 0.550 0.300 0.200 489
471 ... ... 6.700 2.975 9.675 202000 0.200 -0.450 0.650 0.300 0.200 2555
2 ... ... 5.975 2.825 8.800 203000 0.775 -1.200 1.975 0.900 0.750 609
910 8.375 8.375 5.300 2.650 7.950 204000 0.250 -0.675 0.925 0.375 0.250 1637
44 ... ... 4.675 2.450 7.125 205000 0.300 -0.800 1.100 0.375 0.300 899
1030 6.750 6.750 4.075 2.275 6.350 206000 0.350 -0.975 1.325 0.700 0.350 855
60 6.500 5.375 3.525 2.075 5.600 207000 0.425 -1.150 1.575 0.600 0.425 1768
751 7.550 7.550 4.900 2.650 7.550 208000 1.125 -0.750 1.875 1.375 1.125 2162
309 4.600 3.400 2.575 1.675 4.250 209000 0.700 -1.525 2.225 0.725 0.700 905
1985 5.575 4.475 3.650 1.925 5.575 210000 1.075 -1.550 2.625 2.225 0.825 5508
127 3.450 3.200 1.825 1.275 3.100 211000 1.050 -2.025 3.075 1.750 0.950 405
1600 5.600 3.975 2.600 3 5.600 212000 1.300 -2.275 3.575 2.500 1.300 2408
176 4.750 2.800 2.150 2.600 4.750 213000 1.600 -2.525 4.125 1.675 1.600 1065
1425 4.525 2.825 1.775 2.125 3.900 214000 2.125 -2.625 4.750 2.550 2.100 1675
658 3.050 2.500 1.450 1.600 3.050 215000 2.600 -2.825 5.425 2.775 2.025 2018
1295 3.200 2.100 1.175 1.775 2.950 216000 2.800 -3.350 6.150 3.050 2.375 3004
145 2.750 1.400 0.950 1.800 2.750 217000 3.250 -3.650 6.900 3.250 3.250 793
888 2.400 0.850 0.750 0.750 1.500 218000 3.900 -3.825 7.725 5 3.900 1624
352 0.775 0.675 0.425 0.175 0.600 219000 4.450 -4.100 8.550 7.600 4.450 417
3027 1.500 0.750 0.475 0.625 1.100 220000 5.700 -3.725 9.425 8.350 4.900 4981
425 1 0.750 0.375 0.375 0.750 221000 8.500 -1.825 10.325 8.500 8.500 487
1268 0.750 0.550 0.275 0.375 0.650 222000 8.300 -2.950 11.250 8.300 8.300 1179
478 0.750 0.750 0.225 0.525 0.750 223000 12.200 -4.025 16.225 12.300 12.300 423
1425 0.250 0.225 0.200 -0.025 0.175 224000 8.650 -4.500 13.150 9.650 7.450 1507
1288 0.125 0.125 0.175 -0.025 0.150 225000 14.100 -4.050 18.150 13.850 13.850 3716
1106 0.150 0.150 0.150 -0.025 0.125 226000 10.800 -4.300 15.100 10.800 10.800 1386
465 ... ... 0.150 -0.050 0.100 227000 12.800 -3.275 16.075 13.550 12.800 1445
1660 0.125 0.125 0.125 -0.025 0.100 228000 12.450 -4.625 17.075 12.975 12 1318
1068 0.125 0.125 0.100 0.025 0.125 229000 18.050 -4.050 22.100 ... ... 576
3232 0.100 0.075 0.100 -0.025 0.075 230000 14 -5.050 19.050 16.050 13.500 4181
1144 ... ... 0.100 -0.025 0.075 231000 20.025 -4.050 24.075 19.675 19.675 686
2863 0.125 0.075 0.075 0 0.075 232000 21.025 -4.050 25.075 20.750 20.700 1400
2404 ... ... 0.075 -0.025 0.050 233000 22.025 -4.025 26.050 21.750 21.750 582
1658 0.100 0.100 0.075 -0.025 0.050 234000 18.350 -4.650 23 18.350 18.350 1493
1788 0.125 0.125 0.050 0.075 0.125 235000 24 -4.050 28.050 24.500 23.650 1081
2623 ... ... 0.050 0 0.050 236000 22.025 -2.975 25 22.025 22.025 2474
2657 ... ... 0.050 0 0.050 237000 26 -4.025 30.025 ... ... 654
1639 0.050 0.050 0.050 0 0.050 238000 27 -4.025 31.025 26.900 26.900 1764
1307 ... ... 0.050 0 0.050 239000 28 -4.025 32.025 ... ... 1207
3881 0.050 0.050 0.050 0 0.050 240000 29 -4.025 33.025 33 28.700 2858
1145 ... ... 0.050 -0.025 0.025 241000 28 -2 30 28 28 447
1029 ... ... 0.025 0 0.025 242000 31 -4.025 35.025 32.650 32.650 992
1199 0.050 0.025 0.025 0 0.025 243000 31.975 -4.050 36.025 ... ... 746
1220 ... ... 0.025 0 0.025 244000 32.975 -4.050 37.025 32.150 32.150 1236
1922 0.025 0.025 0.025 0 0.025 245000 33.975 -4.025 38 ... ... 927
1061 ... ... 0.025 0 0.025 246000 34.975 -4.025 39 ... ... 923
460 0.050 0.050 0.025 0 0.025 247000 35.975 -4.025 40 ... ... 306
2193 ... ... 0.025 0 0.025 248000 36.975 -4.025 41 ... ... 753
1106 ... ... 0.025 0 0.025 249000 37.975 -4.025 42 ... ... 33
3424 0.025 0.025 0.025 0 0.025 250000 38.975 -4.025 43 ... ... 70
567 ... ... 0.025 0 0.025 251000 39.975 -4.025 44 ... ... 6
840 ... ... 0.025 0 0.025 252000 40.975 -4.025 45 ... ... 172
483 ... ... 0.025 0 0.025 253000 41.975 -4.025 46 ... ... 25
1952 ... ... 0.025 0 0.025 254000 42.975 -4.025 47 ... ... 12
1246 ... ... 0.025 0 0.025 255000 43.975 -4.025 48 ... ... 3
476 ... ... 0.025 0 0.025 256000 44.975 -4.025 49 ... ... 6
459 ... ... 0.025 0 0.025 257000 45.975 -4.025 50 ... ... 1
203 ... ... 0.025 0 0.025 258000 46.975 -4.025 51 ... ... 0
217 ... ... 0.025 -0.012 0.013 259000 47.975 -4.025 52 ... ... 3
1853 ... ... 0.025 -0.012 0.013 260000 48.975 -4.025 53 ... ... 23
356 ... ... 0.013 0 0.013 261000 49.975 -4.025 54 ... ... 1
598 ... ... 0.013 0 0.013 262000 50.975 -4.025 55 ... ... 0
114 ... ... 0.013 0 0.013 263000 51.975 -4.025 56 ... ... 0
567 ... ... 0.013 0 0.013 264000 52.975 -4.025 57 ... ... 0
137 ... ... 0.013 0 0.013 265000 53.975 -4.025 58 ... ... 0
175 ... ... 0.013 0 0.013 266000 54.975 -4.025 59 ... ... 0
333 ... ... 0.013 0 0.013 267000 55.975 -4.025 60 ... ... 0
120 ... ... 0.013 0 0.013 268000 56.975 -4.025 61 ... ... 0
84 ... ... 0.013 0 0.013 269000 57.975 -4.025 62 ... ... 0
567 ... ... 0.013 0 0.013 270000 58.975 -4.025 63 ... ... 0
178 ... ... 0.013 0 0.013 271000 59.975 -4.025 64 ... ... 0
16 ... ... 0.013 0 0.013 272000 60.975 -4.025 65 ... ... 0
49 ... ... 0.013 0 0.013 273000 61.975 -4.025 66 ... ... 0
121 ... ... 0.013 0 0.013 274000 62.975 -4.025 67 ... ... 0
57 ... ... 0.013 0 0.013 275000 63.975 -4.025 68 ... ... 0
139 ... ... 0.013 0 0.013 276000 64.975 -4.025 69 ... ... 0
62 ... ... 0.013 0 0.013 277000 65.975 -4.025 70 ... ... 0
12 ... ... 0.013 0 0.013 278000 66.975 -4.025 71 ... ... 0
245 ... ... 0.013 0 0.013 279000 67.975 -4.025 72 ... ... 0
12 ... ... 0.013 0 0.013 280000 68.975 -4.025 73 ... ... 0
0 ... ... 0.013 0 0.013 281000 69.975 -4.025 74 ... ... 0
10 ... ... 0.013 0 0.013 282000 70.975 -4.025 75 ... ... 0
22 ... ... 0.013 0 0.013 283000 71.975 -4.025 76 ... ... 0
50 ... ... 0.013 0 0.013 284000 72.975 -4.025 77 ... ... 0
10 ... ... 0.013 0 0.013 285000 73.975 -4.025 78 ... ... 0
35 ... ... 0.013 0 0.013 286000 74.975 -4.025 79 ... ... 0
7 ... ... 0.013 0 0.013 287000 75.975 -4.025 80 ... ... 0
105 ... ... 0.013 0 0.013 288000 76.975 -4.025 81 ... ... 0
0 ... ... 0.013 0 0.013 289000 77.975 -4.025 82 ... ... 0
142 ... ... 0.013 0 0.013 290000 78.975 -4.025 83 ... ... 0
4 ... ... 0.013 0 0.013 291000 79.975 -4.025 84 ... ... 0
51 ... ... 0.013 0 0.013 292000 80.975 -4.025 85 ... ... 0
1 ... ... 0.013 0 0.013 293000 81.975 -4.025 86 ... ... 0
6 ... ... 0.013 0 0.013 294000 82.975 -4.025 87 ... ... 0
0 ... ... 0.013 0 0.013 295000 83.975 -4.025 88 ... ... 0
45 ... ... 0.013 0 0.013 296000 84.975 -4.025 89 ... ... 0
0 ... ... 0.013 0 0.013 297000 85.975 -4.025 90 ... ... 0
0 ... ... 0.013 0 0.013 298000 86.975 -4.025 91 ... ... 0
0 ... ... 0.013 0 0.013 299000 87.975 -4.025 92 ... ... 0
0 ... ... 0.013 0 0.013 300000 88.975 -4.025 93 ... ... 0
0 ... ... 0.013 0 0.013 301000 89.975 -4.025 94 ... ... 0
1 ... ... 0.013 0 0.013 302000 90.975 -4.025 95 ... ... 0
0 ... ... 0.013 0 0.013 303000 91.975 -4.025 96 ... ... 0
0 ... ... 0.013 0 0.013 304000 92.975 -4.025 97 ... ... 0
0 ... ... 0.013 0 0.013 305000 93.975 -4.025 98 ... ... 0
56 ... ... 0.013 0 0.013 306000 94.975 -4.025 99 ... ... 0
0 ... ... 0.013 0 0.013 307000 95.975 -4.025 100 ... ... 0
0 ... ... 0.013 0 0.013 308000 96.975 -4.025 101 ... ... 0
0 ... ... 0.013 0 0.013 309000 97.975 -4.025 102 ... ... 0
50 ... ... 0.013 0 0.013 310000 98.975 -4.025 103 ... ... 0
0 ... ... 0.013 0 0.013 312000 100.975 -4.025 105 ... ... 0
23 ... ... 0.013 0 0.013 314000 102.975 -4.025 107 ... ... 0
1 ... ... 0.013 0 0.013 316000 104.975 -4.025 109 ... ... 0
0 ... ... 0.013 0 0.013 318000 106.975 -4.025 111 ... ... 0
0 ... ... 0.013 0 0.013 320000 108.975 -4.025 113 ... ... 0
0 ... ... 0.013 0 0.013 322000 110.975 -4.025 115 ... ... 0
3 ... ... 0.013 0 0.013 324000 112.975 -4.025 117 ... ... 0
0 ... ... 0.013 0 0.013 326000 114.975 -4.025 119 ... ... 0
0 ... ... 0.013 0 0.013 328000 116.975 -4.025 121 ... ... 0
0 ... ... 0.013 0 0.013 330000 118.975 -4.025 123 ... ... 0
0 ... ... 0.013 0 0.013 332000 120.975 -4.025 125 ... ... 0
0 ... ... 0.013 0 0.013 334000 122.975 -4.025 127 ... ... 0
0 ... ... 0.013 0 0.013 336000 124.975 -4.025 129 ... ... 0
0 ... ... 0.013 0 0.013 338000 126.975 -4.025 131 ... ... 0
0 ... ... 0.013 0 0.013 340000 128.975 -4.025 133 ... ... 0
30 ... ... 0.013 0 0.013 342000 130.975 -4.025 135 ... ... 0
80 ... ... 0.013 0 0.013 344000 132.975 -4.025 137 ... ... 0
0 ... ... 0.013 0 0.013 346000 134.975 -4.025 139 ... ... 0
0 ... ... 0.013 0 0.013 348000 136.975 -4.025 141 ... ... 0
0 ... ... 0.013 0 0.013 350000 138.975 -4.025 143 ... ... 0
0 ... ... 0.013 0 0.013 352000 140.975 -4.025 145 ... ... 0
0 ... ... 0.013 0 0.013 354000 142.975 -4.025 147 ... ... 0
0 ... ... 0.013 0 0.013 356000 144.975 -4.025 149 ... ... 0
0 ... ... 0.013 0 0.013 358000 146.975 -4.025 151 ... ... 0
0 ... ... 0.013 0 0.013 360000 148.975 -4.025 153 ... ... 0
0 ... ... 0.013 0 0.013 362000 150.975 -4.025 155 ... ... 0
0 ... ... 0.013 0 0.013 364000 152.975 -4.025 157 ... ... 0
0 ... ... 0.013 0 0.013 366000 154.975 -4.025 159 ... ... 0
0 ... ... 0.013 0 0.013 368000 156.975 -4.025 161 ... ... 0
0 ... ... 0.013 0 0.013 370000 158.975 -4.025 163 ... ... 0
0 ... ... 0.013 0 0.013 372000 160.975 -4.025 165 ... ... 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.