DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.575
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 ... ... 132.025 -3.725 128.300 88000 0.013 0 0.013 ... ... 0
0 ... ... 130.025 -3.725 126.300 90000 0.013 0 0.013 ... ... 0
0 ... ... 128.025 -3.725 124.300 92000 0.013 0 0.013 ... ... 0
0 ... ... 126.025 -3.725 122.300 94000 0.013 0 0.013 ... ... 0
0 ... ... 124.025 -3.725 120.300 96000 0.013 0 0.013 ... ... 0
0 ... ... 122.025 -3.725 118.300 98000 0.013 0 0.013 ... ... 0
0 ... ... 120.025 -3.725 116.300 100000 0.013 0 0.013 ... ... 0
0 ... ... 118.025 -3.725 114.300 102000 0.013 0 0.013 ... ... 1
0 ... ... 116.025 -3.725 112.300 104000 0.013 0 0.013 ... ... 0
0 ... ... 114.025 -3.725 110.300 106000 0.013 0 0.013 ... ... 124
0 ... ... 112.025 -3.725 108.300 108000 0.013 0 0.013 ... ... 0
0 ... ... 110.025 -3.725 106.300 110000 0.013 0 0.013 ... ... 0
0 ... ... 108.025 -3.725 104.300 112000 0.013 0 0.013 ... ... 152
0 ... ... 106.025 -3.725 102.300 114000 0.013 0 0.013 ... ... 0
0 ... ... 104.025 -3.725 100.300 116000 0.013 0 0.013 ... ... 0
0 ... ... 102.025 -3.725 98.300 118000 0.013 0 0.013 ... ... 0
0 ... ... 100.025 -3.725 96.300 120000 0.013 0 0.013 ... ... 2
0 ... ... 98.025 -3.725 94.300 122000 0.013 0 0.013 ... ... 0
0 ... ... 96.025 -3.725 92.300 124000 0.013 0 0.013 ... ... 12
0 ... ... 94.025 -3.725 90.300 126000 0.013 0 0.013 ... ... 0
0 ... ... 92.025 -3.725 88.300 128000 0.013 0 0.013 ... ... 500
0 ... ... 90.025 -3.725 86.300 130000 0.013 0 0.013 ... ... 125
0 ... ... 88.025 -3.725 84.300 132000 0.013 0 0.013 ... ... 0
0 ... ... 86.025 -3.725 82.300 134000 0.013 0 0.013 ... ... 10
0 ... ... 84.025 -3.725 80.300 136000 0.013 0 0.013 ... ... 17
0 ... ... 82.025 -3.725 78.300 138000 0.013 0 0.013 ... ... 270
0 ... ... 80.025 -3.725 76.300 140000 0.013 0 0.013 ... ... 131
0 ... ... 78.025 -3.725 74.300 142000 0.013 0 0.013 ... ... 10
0 ... ... 76.025 -3.725 72.300 144000 0.013 0 0.013 ... ... 8
0 ... ... 74.025 -3.725 70.300 146000 0.013 0 0.013 ... ... 14
0 ... ... 72.025 -3.725 68.300 148000 0.013 0 0.013 ... ... 25
0 ... ... 70.025 -3.725 66.300 150000 0.013 0 0.013 ... ... 109
0 ... ... 68.025 -3.725 64.300 152000 0.013 0 0.013 ... ... 13
0 ... ... 66.025 -3.725 62.300 154000 0.013 0 0.013 ... ... 70
0 ... ... 64.025 -3.725 60.300 156000 0.025 0 0.025 ... ... 22
0 ... ... 62.025 -3.725 58.300 158000 0.025 0 0.025 ... ... 107
0 ... ... 60.025 -3.725 56.300 160000 0.025 0 0.025 ... ... 154
0 ... ... 58.025 -3.725 54.300 162000 0.025 0 0.025 ... ... 88
0 ... ... 57.025 -3.725 53.300 163000 0.025 0 0.025 ... ... 99
0 ... ... 56.025 -3.725 52.300 164000 0.025 0 0.025 ... ... 124
0 ... ... 55.025 -3.725 51.300 165000 0.050 0.025 0.025 ... ... 225
0 ... ... 54.025 -3.725 50.300 166000 0.050 0 0.050 ... ... 303
0 ... ... 53.025 -3.725 49.300 167000 0.050 0 0.050 ... ... 51
0 ... ... 52.025 -3.700 48.325 168000 0.050 0 0.050 0.050 0.050 172
0 ... ... 51.025 -3.700 47.325 169000 0.050 0 0.050 ... ... 55
0 ... ... 50.050 -3.725 46.325 170000 0.050 0 0.050 ... ... 2357
0 ... ... 49.050 -3.725 45.325 171000 0.050 0 0.050 ... ... 55
0 ... ... 48.050 -3.725 44.325 172000 0.075 0.025 0.050 ... ... 146
0 ... ... 47.050 -3.725 43.325 173000 0.075 0.025 0.050 ... ... 33
0 ... ... 46.050 -3.725 42.325 174000 0.075 0.025 0.050 ... ... 510
0 ... ... 45.050 -3.700 41.350 175000 0.075 0.025 0.050 ... ... 89
0 ... ... 44.050 -3.700 40.350 176000 0.075 0.025 0.050 0.100 0.100 617
0 ... ... 43.050 -3.700 39.350 177000 0.100 0.050 0.050 ... ... 155
15 ... ... 42.050 -3.675 38.375 178000 0.100 0.050 0.050 0.100 0.100 677
0 ... ... 41.050 -3.675 37.375 179000 0.100 0.025 0.075 ... ... 153
20 ... ... 40.075 -3.700 36.375 180000 0.125 0.050 0.075 0.100 0.100 2920
0 ... ... 39.075 -3.700 35.375 181000 0.125 0.050 0.075 ... ... 69
0 ... ... 38.075 -3.675 34.400 182000 0.125 0.025 0.100 ... ... 1257
0 ... ... 37.100 -3.700 33.400 183000 0.150 0.050 0.100 0.175 0.175 255
2 ... ... 36.100 -3.675 32.425 184000 0.150 0.025 0.125 0.200 0.175 1454
1 30.500 30.500 35.125 -3.700 31.425 185000 0.150 0.025 0.125 0.200 0.150 409
116 ... ... 34.125 -3.675 30.450 186000 0.175 0.025 0.150 0.200 0.125 1464
0 ... ... 33.125 -3.675 29.450 187000 0.175 0.025 0.150 0.225 0.225 159
8 ... ... 32.150 -3.675 28.475 188000 0.200 0.050 0.150 0.250 0.225 1001
0 ... ... 31.150 -3.675 27.475 189000 0.225 0.075 0.150 0.250 0.250 790
319 ... ... 30.150 -3.650 26.500 190000 0.225 0.050 0.175 ... ... 1953
0 ... ... 29.150 -3.625 25.525 191000 0.250 0.075 0.175 ... ... 286
32 ... ... 28.175 -3.625 24.550 192000 0.275 0.100 0.175 0.200 0.200 1248
0 ... ... 27.175 -3.600 23.575 193000 0.300 0.100 0.200 ... ... 260
84 ... ... 26.200 -3.600 22.600 194000 0.325 0.125 0.200 0.400 0.325 1388
1 ... ... 25.225 -3.600 21.625 195000 0.350 0.125 0.225 0.450 0.350 989
8 ... ... 24.225 -3.575 20.650 196000 0.375 0.125 0.250 0.450 0.275 1753
0 ... ... 23.250 -3.550 19.700 197000 0.425 0.175 0.250 0.425 0.400 543
281 ... ... 22.275 -3.525 18.750 198000 0.475 0.200 0.275 0.625 0.325 1554
2 ... ... 21.325 -3.525 17.800 199000 0.525 0.200 0.325 ... ... 374
984 ... ... 20.350 -3.500 16.850 200000 0.575 0.225 0.350 0.775 0.375 4259
1 ... ... 19.375 -3.450 15.925 201000 0.650 0.250 0.400 0.750 0.750 644
983 ... ... 18.425 -3.425 15 202000 0.800 0.075 0.725 0.800 0.675 2829
0 ... ... 17.475 -3.375 14.100 203000 0.925 0.100 0.825 0.925 0.725 595
1077 ... ... 16.550 -3.350 13.200 204000 1.150 0.225 0.925 1.150 1.125 2154
8 ... ... 15.600 -3.275 12.325 205000 1.250 0.225 1.025 1.250 0.950 911
1030 11.750 11.750 11.450 0.300 11.750 206000 1.025 -0.150 1.175 1.025 1.025 1114
50 13.600 13.600 13.775 -3.175 10.600 207000 1.325 0.550 0.775 1.675 0.950 1031
758 9.500 8.650 12.875 -3.100 9.775 208000 1.800 0.300 1.500 1.800 1.800 2387
304 10.900 10.900 12 -3.025 8.975 209000 1.600 -0.100 1.700 1.600 1.600 891
1977 9.575 6.550 11.125 -2.925 8.200 210000 1.675 -0.250 1.925 1.750 1.675 5361
57 9.675 9.675 10.300 -2.850 7.450 211000 2.175 0.900 1.275 2.925 2.150 480
1348 6.125 5.200 9.475 -2.725 6.750 212000 2.725 0.275 2.450 2.725 2.150 2380
106 5.525 4.725 8.675 -2.625 6.050 213000 2.775 1.100 1.675 3.650 1.700 522
1200 7.650 4.075 7.900 -2.475 5.425 214000 3.450 0.325 3.125 3.450 3.075 1513
125 5.575 4.850 4.800 0.050 4.850 215000 4.125 0.625 3.500 4.125 3.050 2238
1252 4.600 4.275 4.250 0.025 4.275 216000 4.700 0.750 3.950 4.700 3.700 2794
71 4.375 4.100 3.700 0.675 4.375 217000 3.950 -0.450 4.400 3.950 3.950 796
804 3.800 2.950 3.225 -0.275 2.950 218000 5.750 0.825 4.925 5.750 4.300 2313
246 3.575 2.300 4.550 -1.775 2.775 219000 5.475 0 5.475 5.475 4.925 432
2627 2.750 2 2.400 -0.400 2 220000 6.850 0.775 6.075 6.850 5.325 5069
424 3.350 1.625 3.475 -1.450 2.025 221000 6.725 2.275 4.450 ... ... 495
1229 2.075 1.650 1.725 -0.075 1.650 222000 7.425 2.425 5 8.650 6.075 1213
476 1.600 1.600 1.450 0.150 1.600 223000 8.150 2.575 5.575 6.275 6.275 440
1439 1.275 1.275 1.225 0.050 1.275 224000 8.900 2.725 6.175 9.700 9.700 1651
1532 1.875 0.800 1.875 -0.850 1.025 225000 9.700 2.850 6.850 11 7.650 4014
1090 0.875 0.575 1.600 -0.750 0.850 226000 9.500 -1.025 10.525 9.500 9.500 1507
436 1.325 0.550 1.350 -0.650 0.700 227000 11.625 0.225 11.400 11.625 11.625 1655
1654 0.575 0.575 0.600 -0.025 0.575 228000 12.275 3.200 9.075 14.300 12 1537
1099 0.475 0.475 0.500 -0.025 0.475 229000 12.525 -0.650 13.175 12.525 12.525 576
3681 0.500 0.375 0.425 -0.050 0.375 230000 14.100 0 14.100 14.100 14.100 4428
1146 0.500 0.300 0.650 -0.300 0.350 231000 15.025 3.425 11.600 ... ... 699
2954 0.500 0.225 0.550 -0.250 0.300 232000 17.750 1.775 15.975 17.750 17.750 1405
2354 0.300 0.300 0.250 0.050 0.300 233000 16.925 3.500 13.425 ... ... 658
1692 0.275 0.275 0.225 0.050 0.275 234000 17 -0.900 17.900 17 17 1613
2235 0.250 0.175 0.325 -0.125 0.200 235000 18.875 3.600 15.275 20.200 17 1098
2646 0.225 0.225 0.175 0.050 0.225 236000 19.850 3.625 16.225 22.150 17.725 2499
2620 0.200 0.200 0.250 -0.075 0.175 237000 20.850 3.650 17.200 17 17 654
1635 0.200 0.200 0.150 0.050 0.200 238000 21.825 3.650 18.175 23.525 23.525 1766
1308 0.150 0.150 0.200 -0.050 0.150 239000 22.825 3.675 19.150 ... ... 1207
3930 0.125 0.125 0.125 0 0.125 240000 23.800 3.675 20.125 25.400 20.525 2906
1152 ... ... 0.150 -0.025 0.125 241000 24.800 3.700 21.100 ... ... 447
1057 0.100 0.100 0.150 -0.025 0.125 242000 25.700 -0.075 25.775 25.700 25.700 1010
1240 ... ... 0.125 -0.025 0.100 243000 26.775 3.700 23.075 ... ... 746
1223 0.075 0.075 0.125 -0.025 0.100 244000 27.775 3.700 24.075 29.250 29.250 1239
1922 0.100 0.100 0.100 0 0.100 245000 28.750 3.700 25.050 ... ... 927
1065 0.075 0.075 0.100 -0.025 0.075 246000 29.750 3.700 26.050 ... ... 1170
460 ... ... 0.100 -0.025 0.075 247000 30.750 3.700 27.050 31.950 31.950 306
2193 ... ... 0.075 0 0.075 248000 31.750 3.725 28.025 ... ... 753
1106 ... ... 0.075 -0.025 0.050 249000 32.725 3.700 29.025 ... ... 34
3431 0.075 0.050 0.075 -0.025 0.050 250000 33.725 3.700 30.025 ... ... 70
568 ... ... 0.075 -0.025 0.050 251000 34.725 3.700 31.025 ... ... 6
863 0.050 0.050 0.075 -0.025 0.050 252000 35.725 3.725 32 ... ... 213
483 ... ... 0.050 0 0.050 253000 36.725 3.725 33 ... ... 26
1952 ... ... 0.050 0 0.050 254000 37.725 3.725 34 ... ... 12
1246 ... ... 0.050 0 0.050 255000 38.700 3.700 35 ... ... 4
476 0.013 0.013 0.025 -0.012 0.013 256000 39.700 3.700 36 ... ... 6
459 ... ... 0.050 -0.025 0.025 257000 40.700 3.700 37 ... ... 1
203 0.025 0.025 0.050 -0.025 0.025 258000 41.700 3.725 37.975 ... ... 0
217 ... ... 0.025 0 0.025 259000 42.700 3.725 38.975 ... ... 3
1854 0.025 0.025 0.025 0 0.025 260000 43.700 3.725 39.975 ... ... 23
356 ... ... 0.025 0 0.025 261000 44.700 3.725 40.975 ... ... 1
598 ... ... 0.025 0 0.025 262000 45.700 3.725 41.975 ... ... 0
114 ... ... 0.025 0 0.025 263000 46.700 3.725 42.975 ... ... 0
567 ... ... 0.025 0 0.025 264000 47.700 3.725 43.975 ... ... 0
137 ... ... 0.025 0 0.025 265000 48.700 3.725 44.975 ... ... 0
175 ... ... 0.025 0 0.025 266000 49.700 3.725 45.975 ... ... 0
333 ... ... 0.025 0 0.025 267000 50.700 3.725 46.975 ... ... 0
120 ... ... 0.025 0 0.025 268000 51.700 3.725 47.975 ... ... 0
84 ... ... 0.025 -0.012 0.013 269000 52.700 3.725 48.975 ... ... 0
567 ... ... 0.025 -0.012 0.013 270000 53.700 3.725 49.975 ... ... 0
178 ... ... 0.025 -0.012 0.013 271000 54.700 3.725 50.975 ... ... 0
16 ... ... 0.025 -0.012 0.013 272000 55.700 3.725 51.975 ... ... 0
49 ... ... 0.013 0 0.013 273000 56.700 3.725 52.975 ... ... 0
121 ... ... 0.013 0 0.013 274000 57.700 3.725 53.975 ... ... 0
57 ... ... 0.013 0 0.013 275000 58.700 3.725 54.975 ... ... 0
139 ... ... 0.013 0 0.013 276000 59.700 3.725 55.975 ... ... 0
62 ... ... 0.013 0 0.013 277000 60.700 3.725 56.975 ... ... 0
12 ... ... 0.013 0 0.013 278000 61.700 3.725 57.975 ... ... 0
245 ... ... 0.013 0 0.013 279000 62.700 3.725 58.975 ... ... 0
12 ... ... 0.013 0 0.013 280000 63.700 3.725 59.975 ... ... 0
0 ... ... 0.013 0 0.013 281000 64.700 3.725 60.975 ... ... 0
10 ... ... 0.013 0 0.013 282000 65.700 3.725 61.975 ... ... 0
22 ... ... 0.013 0 0.013 283000 66.700 3.725 62.975 ... ... 0
50 ... ... 0.013 0 0.013 284000 67.700 3.725 63.975 ... ... 0
10 ... ... 0.013 0 0.013 285000 68.700 3.725 64.975 ... ... 0
35 ... ... 0.013 0 0.013 286000 69.700 3.725 65.975 ... ... 0
7 ... ... 0.013 0 0.013 287000 70.700 3.725 66.975 ... ... 0
105 ... ... 0.013 0 0.013 288000 71.700 3.725 67.975 ... ... 0
0 ... ... 0.013 0 0.013 289000 72.700 3.725 68.975 ... ... 0
142 ... ... 0.013 0 0.013 290000 73.700 3.725 69.975 ... ... 0
4 ... ... 0.013 0 0.013 291000 74.700 3.725 70.975 ... ... 0
51 ... ... 0.013 0 0.013 292000 75.700 3.725 71.975 ... ... 0
1 ... ... 0.013 0 0.013 293000 76.700 3.725 72.975 ... ... 0
6 ... ... 0.013 0 0.013 294000 77.700 3.725 73.975 ... ... 0
0 ... ... 0.013 0 0.013 295000 78.700 3.725 74.975 ... ... 0
45 ... ... 0.013 0 0.013 296000 79.700 3.725 75.975 ... ... 0
0 ... ... 0.013 0 0.013 297000 80.700 3.725 76.975 ... ... 0
0 ... ... 0.013 0 0.013 298000 81.700 3.725 77.975 ... ... 0
0 ... ... 0.013 0 0.013 299000 82.700 3.725 78.975 ... ... 0
0 ... ... 0.013 0 0.013 300000 83.700 3.725 79.975 ... ... 0
0 ... ... 0.013 0 0.013 301000 84.700 3.725 80.975 ... ... 0
1 ... ... 0.013 0 0.013 302000 85.700 3.725 81.975 ... ... 0
0 ... ... 0.013 0 0.013 303000 86.700 3.725 82.975 ... ... 0
0 ... ... 0.013 0 0.013 304000 87.700 3.725 83.975 ... ... 0
0 ... ... 0.013 0 0.013 305000 88.700 3.725 84.975 ... ... 0
56 ... ... 0.013 0 0.013 306000 89.700 3.725 85.975 ... ... 0
0 ... ... 0.013 0 0.013 307000 90.700 3.725 86.975 ... ... 0
0 ... ... 0.013 0 0.013 308000 91.700 3.725 87.975 ... ... 0
0 ... ... 0.013 0 0.013 309000 92.700 3.725 88.975 ... ... 0
50 ... ... 0.013 0 0.013 310000 93.700 3.725 89.975 ... ... 0
0 ... ... 0.013 0 0.013 312000 95.700 3.725 91.975 ... ... 0
23 ... ... 0.013 0 0.013 314000 97.700 3.725 93.975 ... ... 0
1 ... ... 0.013 0 0.013 316000 99.700 3.725 95.975 ... ... 0
0 ... ... 0.013 0 0.013 318000 101.700 3.725 97.975 ... ... 0
0 ... ... 0.013 0 0.013 320000 103.700 3.725 99.975 ... ... 0
0 ... ... 0.013 0 0.013 322000 105.700 3.725 101.975 ... ... 0
3 ... ... 0.013 0 0.013 324000 107.700 3.725 103.975 ... ... 0
0 ... ... 0.013 0 0.013 326000 109.700 3.725 105.975 ... ... 0
0 ... ... 0.013 0 0.013 328000 111.700 3.725 107.975 ... ... 0
0 ... ... 0.013 0 0.013 330000 113.700 3.725 109.975 ... ... 0
0 ... ... 0.013 0 0.013 332000 115.700 3.725 111.975 ... ... 0
0 ... ... 0.013 0 0.013 334000 117.700 3.725 113.975 ... ... 0
0 ... ... 0.013 0 0.013 336000 119.700 3.725 115.975 ... ... 0
0 ... ... 0.013 0 0.013 338000 121.700 3.725 117.975 ... ... 0
0 ... ... 0.013 0 0.013 340000 123.700 3.725 119.975 ... ... 0
30 ... ... 0.013 0 0.013 342000 125.700 3.725 121.975 ... ... 0
80 ... ... 0.013 0 0.013 344000 127.700 3.725 123.975 ... ... 0
0 ... ... 0.013 0 0.013 346000 129.700 3.725 125.975 ... ... 0
0 ... ... 0.013 0 0.013 348000 131.700 3.725 127.975 ... ... 0
0 ... ... 0.013 0 0.013 350000 133.700 3.725 129.975 ... ... 0
0 ... ... 0.013 0 0.013 352000 135.700 3.725 131.975 ... ... 0
0 ... ... 0.013 0 0.013 354000 137.700 3.725 133.975 ... ... 0
0 ... ... 0.013 0 0.013 356000 139.700 3.725 135.975 ... ... 0
0 ... ... 0.013 0 0.013 358000 141.700 3.725 137.975 ... ... 0
0 ... ... 0.013 0 0.013 360000 143.700 3.725 139.975 ... ... 0
0 ... ... 0.013 0 0.013 362000 145.700 3.725 141.975 ... ... 0
0 ... ... 0.013 0 0.013 364000 147.700 3.725 143.975 ... ... 0
0 ... ... 0.013 0 0.013 366000 149.700 3.725 145.975 ... ... 0
0 ... ... 0.013 0 0.013 368000 151.700 3.725 147.975 ... ... 0
0 ... ... 0.013 0 0.013 370000 153.700 3.725 149.975 ... ... 0
0 ... ... 0.013 0 0.013 372000 155.700 3.725 151.975 ... ... 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.