DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.550
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 ... ... 133.350 7.200 140.550 88000 0.013 0 0.013 ... ... 0
0 ... ... 131.350 7.200 138.550 90000 0.013 0 0.013 ... ... 0
0 ... ... 129.350 7.200 136.550 92000 0.013 0 0.013 ... ... 0
0 ... ... 127.350 7.200 134.550 94000 0.013 0 0.013 ... ... 0
0 ... ... 125.350 7.200 132.550 96000 0.013 0 0.013 ... ... 0
0 ... ... 123.350 7.200 130.550 98000 0.013 0 0.013 ... ... 0
0 ... ... 121.350 7.200 128.550 100000 0.013 0 0.013 ... ... 0
0 ... ... 119.350 7.200 126.550 102000 0.013 0 0.013 ... ... 1
0 ... ... 117.350 7.200 124.550 104000 0.013 0 0.013 ... ... 0
0 ... ... 115.350 7.200 122.550 106000 0.013 0 0.013 ... ... 124
0 ... ... 113.350 7.200 120.550 108000 0.013 0 0.013 ... ... 0
0 ... ... 111.350 7.200 118.550 110000 0.013 0 0.013 ... ... 0
0 ... ... 109.350 7.200 116.550 112000 0.013 0 0.013 ... ... 152
0 ... ... 107.350 7.200 114.550 114000 0.013 0 0.013 ... ... 0
0 ... ... 105.350 7.200 112.550 116000 0.013 0 0.013 ... ... 0
0 ... ... 103.350 7.200 110.550 118000 0.013 0 0.013 ... ... 0
0 ... ... 101.350 7.200 108.550 120000 0.013 0 0.013 ... ... 2
0 ... ... 99.350 7.200 106.550 122000 0.013 0 0.013 ... ... 0
0 ... ... 97.350 7.200 104.550 124000 0.013 0 0.013 ... ... 12
0 ... ... 95.350 7.200 102.550 126000 0.013 0 0.013 ... ... 0
0 ... ... 93.350 7.200 100.550 128000 0.013 0 0.013 ... ... 500
0 ... ... 91.350 7.200 98.550 130000 0.013 0 0.013 ... ... 125
0 ... ... 89.350 7.200 96.550 132000 0.013 0 0.013 ... ... 0
0 ... ... 87.350 7.200 94.550 134000 0.013 0 0.013 ... ... 10
0 ... ... 85.350 7.200 92.550 136000 0.013 0 0.013 ... ... 17
0 ... ... 83.350 7.200 90.550 138000 0.013 0 0.013 ... ... 270
0 ... ... 81.350 7.200 88.550 140000 0.013 0 0.013 ... ... 131
0 ... ... 79.350 7.200 86.550 142000 0.013 -0.012 0.025 ... ... 10
0 ... ... 77.350 7.200 84.550 144000 0.013 -0.012 0.025 ... ... 8
0 ... ... 75.350 7.200 82.550 146000 0.025 0 0.025 ... ... 14
0 ... ... 73.350 7.200 80.550 148000 0.025 0 0.025 ... ... 10
0 ... ... 71.350 7.200 78.550 150000 0.025 0 0.025 ... ... 109
0 ... ... 69.350 7.200 76.550 152000 0.025 0 0.025 ... ... 13
0 ... ... 67.350 7.200 74.550 154000 0.025 -0.025 0.050 ... ... 70
0 ... ... 65.350 7.200 72.550 156000 0.025 -0.025 0.050 ... ... 22
0 ... ... 63.350 7.200 70.550 158000 0.025 -0.025 0.050 ... ... 107
0 ... ... 61.350 7.200 68.550 160000 0.025 -0.050 0.075 ... ... 154
0 ... ... 59.350 7.200 66.550 162000 0.050 -0.025 0.075 ... ... 78
0 ... ... 58.350 7.200 65.550 163000 0.050 -0.025 0.075 ... ... 99
0 ... ... 57.375 7.175 64.550 164000 0.050 -0.025 0.075 ... ... 124
0 ... ... 56.375 7.175 63.550 165000 0.050 -0.025 0.075 ... ... 225
0 ... ... 55.375 7.175 62.550 166000 0.050 -0.025 0.075 ... ... 303
0 ... ... 54.375 7.175 61.550 167000 0.050 -0.025 0.075 ... ... 51
0 ... ... 53.375 7.175 60.550 168000 0.050 -0.025 0.075 ... ... 168
0 ... ... 52.375 7.175 59.550 169000 0.050 -0.025 0.075 0.075 0.075 55
0 ... ... 51.375 7.175 58.550 170000 0.050 -0.025 0.075 ... ... 2357
0 ... ... 50.375 7.175 57.550 171000 0.050 -0.050 0.100 ... ... 49
0 ... ... 49.375 7.175 56.550 172000 0.050 -0.050 0.100 ... ... 146
0 ... ... 48.375 7.175 55.550 173000 0.050 -0.050 0.100 ... ... 33
0 ... ... 47.400 7.150 54.550 174000 0.050 -0.050 0.100 ... ... 510
0 ... ... 46.400 7.150 53.550 175000 0.050 -0.050 0.100 ... ... 89
0 ... ... 45.400 7.150 52.550 176000 0.075 -0.050 0.125 ... ... 624
0 ... ... 44.400 7.175 51.575 177000 0.075 -0.050 0.125 ... ... 155
15 ... ... 43.425 7.150 50.575 178000 0.075 -0.050 0.125 ... ... 692
0 ... ... 42.425 7.150 49.575 179000 0.075 -0.075 0.150 ... ... 153
20 ... ... 41.450 7.125 48.575 180000 0.100 -0.050 0.150 ... ... 2965
0 ... ... 40.450 7.125 47.575 181000 0.100 -0.075 0.175 ... ... 69
0 ... ... 39.475 7.125 46.600 182000 0.100 -0.075 0.175 ... ... 1264
0 ... ... 38.475 7.125 45.600 183000 0.100 -0.100 0.200 ... ... 302
0 ... ... 37.500 7.100 44.600 184000 0.125 -0.075 0.200 0.200 0.200 1469
0 ... ... 36.500 7.100 43.600 185000 0.125 -0.100 0.225 ... ... 450
116 ... ... 35.525 7.100 42.625 186000 0.125 -0.100 0.225 0.175 0.175 1482
0 ... ... 34.525 7.100 41.625 187000 0.125 -0.125 0.250 ... ... 200
8 ... ... 33.550 7.100 40.650 188000 0.150 -0.125 0.275 0.275 0.150 1056
0 ... ... 32.575 7.075 39.650 189000 0.150 -0.150 0.300 0.250 0.225 667
319 31.850 31.850 31.600 7.075 38.675 190000 0.175 -0.150 0.325 0.375 0.250 1571
0 ... ... 30.650 7.025 37.675 191000 0.175 -0.175 0.350 0.300 0.275 303
32 ... ... 29.675 7.025 36.700 192000 0.200 -0.175 0.375 0.400 0.400 1313
0 ... ... 28.725 6.975 35.700 193000 0.200 -0.225 0.425 ... ... 141
84 26.500 26.500 27.750 6.975 34.725 194000 0.225 -0.225 0.450 0.500 0.250 1443
1 ... ... 26.800 6.925 33.725 195000 0.250 -0.250 0.500 0.400 0.400 961
8 ... ... 25.850 6.900 32.750 196000 0.250 -0.300 0.550 ... ... 1742
0 ... ... 24.875 6.900 31.775 197000 0.275 -0.325 0.600 ... ... 477
281 24 23.850 23.950 6.850 30.800 198000 0.300 -0.350 0.650 0.825 0.825 1587
0 ... ... 23 6.825 29.825 199000 0.325 -0.375 0.700 0.800 0.800 334
985 ... ... 22.075 6.775 28.850 200000 0.375 -0.400 0.775 0.975 0.375 3980
1 ... ... 21.150 6.750 27.900 201000 0.400 -0.450 0.850 ... ... 633
983 27.575 18 20.225 6.725 26.950 202000 0.450 -0.475 0.925 1.075 0.500 2440
0 ... ... 19.325 6.675 26 203000 0.500 -0.525 1.025 0.775 0.525 650
1077 ... ... 18.450 6.600 25.050 204000 0.550 -0.575 1.125 0.600 0.575 2230
5 ... ... 17.550 6.550 24.100 205000 0.600 -0.650 1.250 1.250 0.650 933
1031 ... ... 16.675 6.500 23.175 206000 0.650 -0.725 1.375 1.750 0.650 1081
43 18.850 18.850 15.825 6.400 22.225 207000 0.725 -0.800 1.525 1.350 1.125 801
712 17.075 17.075 14.975 6.325 21.300 208000 0.800 -0.875 1.675 1.575 1.175 1846
303 ... ... 14.150 6.250 20.400 209000 0.875 -0.950 1.825 1.875 1.150 787
1995 ... ... 13.350 6.125 19.475 210000 0.975 -1.050 2.025 2.750 0.950 5497
55 ... ... 12.550 6.025 18.575 211000 1.075 -1.150 2.225 2.525 1.025 487
1348 11 11 11.775 5.925 17.700 212000 1.175 -1.275 2.450 2.775 1.200 2715
86 14.375 14.375 11.025 5.800 16.825 213000 1.300 -1.375 2.675 2.375 1.925 544
1205 14.925 8.800 10.275 5.675 15.950 214000 1.450 -1.500 2.950 3.550 1.375 1146
89 ... ... 9.575 5.525 15.100 215000 1.600 -1.625 3.225 4.025 1.500 1918
1235 ... ... 8.875 5.400 14.275 216000 1.750 -1.800 3.550 2.550 1.600 2830
28 ... ... 8.225 5.250 13.475 217000 1.950 -1.925 3.875 3.400 1.875 580
796 8.650 6.425 7.575 5.100 12.675 218000 2.150 -2.100 4.250 5 1.850 1788
76 7.450 7.050 6.975 4.925 11.900 219000 2.375 -2.250 4.625 5.300 2.675 349
2401 11 6 6.375 4.775 11.150 220000 2.625 -2.400 5.025 6 2.450 6669
385 10.025 5.900 5.825 4.575 10.400 221000 2.875 -2.600 5.475 5.625 3.600 602
1098 6.250 5.150 5.275 4.400 9.675 222000 3.150 -2.775 5.925 4.225 4.225 1230
441 5.600 5.075 4.775 4.200 8.975 223000 3.450 -2.975 6.425 ... ... 307
1396 8.275 4.375 4.300 4 8.300 224000 3.750 -3.200 6.950 ... ... 1859
1770 7.500 3.500 3.850 3.800 7.650 225000 4.100 -3.400 7.500 8.650 4.150 4327
1503 7.200 3.450 3.450 3.550 7 226000 4.475 -3.625 8.100 6.500 5 1008
808 6.425 3 3.075 3.350 6.425 227000 4.875 -3.850 8.725 7.600 6.625 759
1767 6 2.925 2.750 3.100 5.850 228000 5.300 -4.075 9.375 8.375 5.375 1629
1171 3.450 1.875 2.450 2.875 5.325 229000 5.775 -4.300 10.075 9.300 9.300 538
3827 4.925 1.800 2.150 2.675 4.825 230000 6.275 -4.500 10.775 12.850 6.350 4911
1213 4.700 1.450 1.900 2.475 4.375 231000 6.800 -4.725 11.525 10.625 6.900 704
3622 4.125 1.500 1.675 2.250 3.925 232000 7.375 -4.925 12.300 14 8.275 1680
2785 3.500 1.125 1.475 2.050 3.525 233000 7.975 -5.125 13.100 15 15 680
1490 3.150 1.375 1.275 1.875 3.150 234000 8.575 -5.325 13.900 ... ... 1643
2359 2.850 1.100 1.125 1.675 2.800 235000 9.225 -5.525 14.750 ... ... 1205
2770 2.550 0.950 0.975 1.500 2.475 236000 9.900 -5.700 15.600 13.700 13.150 2917
2631 2.300 0.625 0.850 1.325 2.175 237000 10.600 -5.875 16.475 18 10.325 654
1540 1.900 1.050 0.750 1.175 1.925 238000 11.350 -6 17.350 19 14.800 1879
1217 1 1 0.650 1.050 1.700 239000 12.125 -6.125 18.250 16.400 15.750 1225
4430 1.600 0.725 0.550 0.950 1.500 240000 12.925 -6.250 19.175 19.825 14 3070
1158 0.600 0.350 0.475 0.875 1.350 241000 13.775 -6.325 20.100 20 20 454
1144 1.200 0.450 0.425 0.775 1.200 242000 14.625 -6.400 21.025 22.800 22.800 1016
1076 ... ... 0.375 0.700 1.075 243000 15.475 -6.500 21.975 ... ... 754
1191 0.450 0.350 0.325 0.625 0.950 244000 16.350 -6.575 22.925 ... ... 1646
1949 0.800 0.375 0.300 0.525 0.825 245000 17.225 -6.675 23.900 ... ... 972
1283 0.650 0.625 0.250 0.475 0.725 246000 18.125 -6.725 24.850 24.600 24.600 1170
460 ... ... 0.225 0.400 0.625 247000 19.050 -6.775 25.825 ... ... 308
2198 0.250 0.250 0.200 0.350 0.550 248000 19.950 -6.850 26.800 ... ... 752
1124 ... ... 0.175 0.300 0.475 249000 20.900 -6.875 27.775 ... ... 34
3305 0.350 0.350 0.175 0.250 0.425 250000 21.850 -6.925 28.775 ... ... 70
420 0.325 0.200 0.150 0.250 0.400 251000 22.800 -6.950 29.750 ... ... 6
864 0.275 0.200 0.150 0.200 0.350 252000 23.750 -6.975 30.725 30.475 30.475 213
473 ... ... 0.125 0.200 0.325 253000 24.725 -7 31.725 ... ... 24
1959 0.125 0.125 0.125 0.175 0.300 254000 25.700 -7.025 32.725 ... ... 12
1324 0.250 0.250 0.100 0.175 0.275 255000 26.675 -7.025 33.700 ... ... 4
477 ... ... 0.100 0.150 0.250 256000 27.650 -7.050 34.700 ... ... 6
460 ... ... 0.100 0.125 0.225 257000 28.625 -7.075 35.700 ... ... 1
207 0.200 0.175 0.075 0.150 0.225 258000 29.625 -7.050 36.675 ... ... 0
217 ... ... 0.075 0.125 0.200 259000 30.600 -7.075 37.675 ... ... 3
1870 0.100 0.100 0.075 0.125 0.200 260000 31.600 -7.075 38.675 ... ... 42
363 0.150 0.150 0.075 0.100 0.175 261000 32.575 -7.100 39.675 ... ... 1
598 ... ... 0.075 0.100 0.175 262000 33.575 -7.100 40.675 ... ... 4
114 ... ... 0.075 0.075 0.150 263000 34.550 -7.125 41.675 ... ... 6
569 ... ... 0.050 0.100 0.150 264000 35.550 -7.100 42.650 ... ... 1
137 ... ... 0.050 0.100 0.150 265000 36.550 -7.100 43.650 ... ... 0
175 ... ... 0.050 0.100 0.150 266000 37.525 -7.125 44.650 ... ... 0
333 ... ... 0.050 0.075 0.125 267000 38.525 -7.125 45.650 ... ... 0
120 ... ... 0.050 0.075 0.125 268000 39.525 -7.125 46.650 ... ... 0
85 ... ... 0.025 0.100 0.125 269000 40.525 -7.125 47.650 ... ... 0
567 ... ... 0.025 0.100 0.125 270000 41.500 -7.150 48.650 ... ... 0
178 ... ... 0.025 0.075 0.100 271000 42.500 -7.150 49.650 ... ... 0
16 ... ... 0.025 0.075 0.100 272000 43.500 -7.150 50.650 ... ... 0
49 ... ... 0.025 0.075 0.100 273000 44.500 -7.150 51.650 ... ... 0
123 ... ... 0.025 0.075 0.100 274000 45.500 -7.150 52.650 ... ... 0
57 ... ... 0.025 0.075 0.100 275000 46.475 -7.175 53.650 ... ... 0
139 ... ... 0.025 0.050 0.075 276000 47.475 -7.175 54.650 ... ... 0
62 ... ... 0.025 0.050 0.075 277000 48.475 -7.175 55.650 ... ... 0
12 ... ... 0.025 0.050 0.075 278000 49.475 -7.175 56.650 ... ... 0
245 ... ... 0.013 0.037 0.050 279000 50.450 -7.200 57.650 ... ... 0
12 ... ... 0.013 0.037 0.050 280000 51.450 -7.200 58.650 ... ... 0
0 ... ... 0.013 0.037 0.050 281000 52.450 -7.200 59.650 ... ... 0
10 ... ... 0.013 0.037 0.050 282000 53.450 -7.200 60.650 ... ... 0
22 ... ... 0.013 0.012 0.025 283000 54.450 -7.200 61.650 ... ... 0
50 ... ... 0.013 0.012 0.025 284000 55.450 -7.200 62.650 ... ... 0
10 ... ... 0.013 0.012 0.025 285000 56.450 -7.200 63.650 ... ... 0
35 ... ... 0.013 0.012 0.025 286000 57.450 -7.200 64.650 ... ... 0
7 ... ... 0.013 0.012 0.025 287000 58.450 -7.200 65.650 ... ... 0
105 ... ... 0.013 0.012 0.025 288000 59.450 -7.200 66.650 ... ... 0
0 ... ... 0.013 0.012 0.025 289000 60.450 -7.200 67.650 ... ... 0
142 ... ... 0.013 0.012 0.025 290000 61.450 -7.200 68.650 ... ... 0
4 ... ... 0.013 0.012 0.025 291000 62.450 -7.200 69.650 ... ... 0
51 ... ... 0.013 0 0.013 292000 63.450 -7.200 70.650 ... ... 0
1 ... ... 0.013 0 0.013 293000 64.450 -7.200 71.650 ... ... 0
6 ... ... 0.013 0 0.013 294000 65.450 -7.200 72.650 ... ... 0
0 ... ... 0.013 0 0.013 295000 66.450 -7.200 73.650 ... ... 0
45 ... ... 0.013 0 0.013 296000 67.450 -7.200 74.650 ... ... 0
0 ... ... 0.013 0 0.013 297000 68.450 -7.200 75.650 ... ... 0
0 ... ... 0.013 0 0.013 298000 69.450 -7.200 76.650 ... ... 0
0 ... ... 0.013 0 0.013 299000 70.450 -7.200 77.650 ... ... 0
0 ... ... 0.013 0 0.013 300000 71.450 -7.200 78.650 ... ... 0
0 ... ... 0.013 0 0.013 301000 72.450 -7.200 79.650 ... ... 0
1 ... ... 0.013 0 0.013 302000 73.450 -7.200 80.650 ... ... 0
0 ... ... 0.013 0 0.013 303000 74.450 -7.200 81.650 ... ... 0
0 ... ... 0.013 0 0.013 304000 75.450 -7.200 82.650 ... ... 0
0 ... ... 0.013 0 0.013 305000 76.450 -7.200 83.650 ... ... 0
56 ... ... 0.013 0 0.013 306000 77.450 -7.200 84.650 ... ... 0
0 ... ... 0.013 0 0.013 307000 78.450 -7.200 85.650 ... ... 0
0 ... ... 0.013 0 0.013 308000 79.450 -7.200 86.650 ... ... 0
0 ... ... 0.013 0 0.013 309000 80.450 -7.200 87.650 ... ... 0
50 ... ... 0.013 0 0.013 310000 81.450 -7.200 88.650 ... ... 0
0 ... ... 0.013 0 0.013 312000 83.450 -7.200 90.650 ... ... 0
23 ... ... 0.013 0 0.013 314000 85.450 -7.200 92.650 ... ... 0
1 ... ... 0.013 0 0.013 316000 87.450 -7.200 94.650 ... ... 0
0 ... ... 0.013 0 0.013 318000 89.450 -7.200 96.650 ... ... 0
0 ... ... 0.013 0 0.013 320000 91.450 -7.200 98.650 ... ... 0
0 ... ... 0.013 0 0.013 322000 93.450 -7.200 100.650 ... ... 0
3 ... ... 0.013 0 0.013 324000 95.450 -7.200 102.650 ... ... 0
0 ... ... 0.013 0 0.013 326000 97.450 -7.200 104.650 ... ... 0
0 ... ... 0.013 0 0.013 328000 99.450 -7.200 106.650 ... ... 0
0 ... ... 0.013 0 0.013 330000 101.450 -7.200 108.650 ... ... 0
0 ... ... 0.013 0 0.013 332000 103.450 -7.200 110.650 ... ... 0
0 ... ... 0.013 0 0.013 334000 105.450 -7.200 112.650 ... ... 0
0 ... ... 0.013 0 0.013 336000 107.450 -7.200 114.650 ... ... 0
0 ... ... 0.013 0 0.013 338000 109.450 -7.200 116.650 ... ... 0
0 ... ... 0.013 0 0.013 340000 111.450 -7.200 118.650 ... ... 0
30 ... ... 0.013 0 0.013 342000 113.450 -7.200 120.650 ... ... 0
80 ... ... 0.013 0 0.013 344000 115.450 -7.200 122.650 ... ... 0
0 ... ... 0.013 0 0.013 346000 117.450 -7.200 124.650 ... ... 0
0 ... ... 0.013 0 0.013 348000 119.450 -7.200 126.650 ... ... 0
0 ... ... 0.013 0 0.013 350000 121.450 -7.200 128.650 ... ... 0
0 ... ... 0.013 0 0.013 352000 123.450 -7.200 130.650 ... ... 0
0 ... ... 0.013 0 0.013 354000 125.450 -7.200 132.650 ... ... 0
0 ... ... 0.013 0 0.013 356000 127.450 -7.200 134.650 ... ... 0
0 ... ... 0.013 0 0.013 358000 129.450 -7.200 136.650 ... ... 0
0 ... ... 0.013 0 0.013 360000 131.450 -7.200 138.650 ... ... 0
0 ... ... 0.013 0 0.013 362000 133.450 -7.200 140.650 ... ... 0
0 ... ... 0.013 0 0.013 364000 135.450 -7.200 142.650 ... ... 0
0 ... ... 0.013 0 0.013 366000 137.450 -7.200 144.650 ... ... 0
0 ... ... 0.013 0 0.013 368000 139.450 -7.200 146.650 ... ... 0
0 ... ... 0.013 0 0.013 370000 141.450 -7.200 148.650 ... ... 0
0 ... ... 0.013 0 0.013 372000 143.450 -7.200 150.650 ... ... 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.