DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 207
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 ... ... 117 2 119 88000 0.013 0 0.013 ... ... 0
0 ... ... 115 2 117 90000 0.013 0 0.013 ... ... 0
0 ... ... 113 2 115 92000 0.013 0 0.013 ... ... 0
0 ... ... 111 2 113 94000 0.013 0 0.013 ... ... 0
0 ... ... 109 2 111 96000 0.013 0 0.013 ... ... 0
0 ... ... 107 2 109 98000 0.013 0 0.013 ... ... 0
0 ... ... 105 2 107 100000 0.013 0 0.013 ... ... 0
0 ... ... 103 2 105 102000 0.013 0 0.013 ... ... 1
0 ... ... 101 2 103 104000 0.013 0 0.013 ... ... 0
0 ... ... 99 2 101 106000 0.013 0 0.013 ... ... 124
0 ... ... 97 2 99 108000 0.013 0 0.013 ... ... 0
0 ... ... 95 2 97 110000 0.013 0 0.013 ... ... 0
0 ... ... 93 2 95 112000 0.013 0 0.013 ... ... 152
0 ... ... 91 2 93 114000 0.013 0 0.013 ... ... 0
0 ... ... 89 2 91 116000 0.013 0 0.013 ... ... 0
0 ... ... 87 2 89 118000 0.013 0 0.013 ... ... 0
0 ... ... 85 2 87 120000 0.013 0 0.013 ... ... 2
0 ... ... 83 2 85 122000 0.013 0 0.013 ... ... 0
0 ... ... 81 2 83 124000 0.013 0 0.013 ... ... 12
0 ... ... 79 2 81 126000 0.013 0 0.013 ... ... 0
0 ... ... 77 2 79 128000 0.013 0 0.013 ... ... 500
0 ... ... 75 2 77 130000 0.013 0 0.013 ... ... 125
0 ... ... 73 2 75 132000 0.013 0 0.013 ... ... 0
0 ... ... 71 2 73 134000 0.013 0 0.013 ... ... 10
0 ... ... 69 2 71 136000 0.013 0 0.013 ... ... 17
0 ... ... 67 2 69 138000 0.013 0 0.013 ... ... 270
0 ... ... 65 2 67 140000 0.013 0 0.013 ... ... 131
0 ... ... 63 2 65 142000 0.013 0 0.013 ... ... 10
0 ... ... 61 2 63 144000 0.013 0 0.013 ... ... 8
0 ... ... 59 2 61 146000 0.013 0 0.013 ... ... 14
0 ... ... 57 2 59 148000 0.013 0 0.013 ... ... 25
0 ... ... 55 2 57 150000 0.013 0 0.013 ... ... 109
0 ... ... 53 2 55 152000 0.013 0 0.013 ... ... 13
0 ... ... 51 2 53 154000 0.013 0 0.013 ... ... 70
0 ... ... 49 2 51 156000 0.013 -0.012 0.025 ... ... 22
0 ... ... ... ... 50 157000 0.013 ... ... ... ... 0
0 ... ... 47 2 49 158000 0.013 -0.012 0.025 ... ... 107
0 ... ... ... ... 48 159000 0.013 ... ... ... ... 0
0 ... ... 45 2 47 160000 0.025 0 0.025 0.050 0.050 154
0 ... ... 44.025 1.975 46 161000 0.025 -0.025 0.050 ... ... 0
0 ... ... 43.025 1.975 45 162000 0.025 -0.025 0.050 ... ... 88
0 ... ... 42.025 1.975 44 163000 0.025 -0.025 0.050 ... ... 99
0 ... ... 41.050 1.950 43 164000 0.025 -0.050 0.075 ... ... 124
0 ... ... 40.050 1.975 42.025 165000 0.025 -0.050 0.075 ... ... 225
0 ... ... 39.050 1.975 41.025 166000 0.025 -0.050 0.075 ... ... 303
0 ... ... 38.050 1.975 40.025 167000 0.050 -0.050 0.100 ... ... 51
0 ... ... 37.075 1.950 39.025 168000 0.050 -0.050 0.100 ... ... 172
0 ... ... 36.075 1.950 38.025 169000 0.050 -0.050 0.100 0.050 0.050 55
0 ... ... 35.100 1.925 37.025 170000 0.050 -0.075 0.125 0.075 0.075 2357
0 ... ... 34.100 1.950 36.050 171000 0.075 -0.050 0.125 ... ... 55
0 ... ... 33.125 1.925 35.050 172000 0.075 -0.075 0.150 ... ... 146
0 ... ... 32.125 1.925 34.050 173000 0.075 -0.075 0.150 ... ... 33
0 ... ... 31.150 1.900 33.050 174000 0.075 -0.100 0.175 0.075 0.075 509
0 ... ... 30.150 1.925 32.075 175000 0.075 -0.100 0.175 ... ... 89
0 ... ... 29.175 1.900 31.075 176000 0.100 -0.100 0.200 0.075 0.075 616
0 ... ... 28.200 1.875 30.075 177000 0.100 -0.125 0.225 ... ... 155
15 ... ... 27.200 1.900 29.100 178000 0.100 -0.125 0.225 ... ... 677
0 ... ... 26.225 1.875 28.100 179000 0.125 -0.125 0.250 ... ... 153
20 ... ... 25.250 1.850 27.100 180000 0.125 -0.150 0.275 0.125 0.100 2919
0 ... ... 24.275 1.850 26.125 181000 0.125 -0.175 0.300 0.200 0.200 69
0 ... ... 23.300 1.825 25.125 182000 0.150 -0.175 0.325 0.200 0.200 1237
0 ... ... 22.325 1.800 24.125 183000 0.150 -0.200 0.350 ... ... 255
2 ... ... 21.350 1.800 23.150 184000 0.150 -0.225 0.375 0.175 0.150 1442
1 ... ... 20.400 1.750 22.150 185000 0.175 -0.225 0.400 0.250 0.175 413
116 ... ... 19.425 1.725 21.150 186000 0.175 -0.275 0.450 0.175 0.175 1449
0 ... ... 18.450 1.725 20.175 187000 0.200 -0.275 0.475 0.325 0.200 159
8 ... ... 17.475 1.725 19.200 188000 0.225 -0.275 0.500 0.450 0.300 929
0 ... ... 16.500 1.750 18.250 189000 0.250 -0.275 0.525 ... ... 785
319 ... ... 15.550 1.725 17.275 190000 0.300 -0.275 0.575 0.550 0.250 2197
0 ... ... 14.625 1.700 16.325 191000 0.350 -0.275 0.625 0.300 0.300 286
32 14.725 14.725 13.700 1.675 15.375 192000 0.375 -0.350 0.725 0.500 0.400 1216
0 ... ... 12.850 1.550 14.400 193000 0.425 -0.425 0.850 0.525 0.525 260
84 ... ... 12 1.475 13.475 194000 0.475 -0.550 1.025 0.850 0.375 1281
1 ... ... 11.175 1.375 12.550 195000 0.550 -0.625 1.175 0.750 0.525 1022
8 12.050 11.250 10.300 1.350 11.650 196000 0.650 -0.675 1.325 0.900 0.600 1742
0 ... ... 9.450 1.300 10.750 197000 0.775 -0.700 1.475 1.225 0.725 543
281 ... ... 8.675 1.225 9.900 198000 0.900 -0.775 1.675 1.500 0.825 1428
2 8.600 8.600 7.950 1.100 9.050 199000 1.050 -0.925 1.975 1.075 0.875 326
980 9.200 7.800 7.275 0.950 8.225 200000 1.250 -1.025 2.275 2.175 0.950 4542
4 ... ... 6.550 0.900 7.450 201000 1.450 -1.100 2.550 1.475 1.425 506
478 7.425 5.600 5.875 0.825 6.700 202000 1.700 -1.175 2.875 2.575 1.450 2074
2 ... ... 5.275 0.700 5.975 203000 1.975 -1.300 3.275 3.050 1.975 524
913 5.625 5.100 4.725 0.575 5.300 204000 2.300 -1.425 3.725 2.975 2 1709
16 ... ... 4.200 0.475 4.675 205000 2.675 -1.525 4.200 4.150 2.500 843
1037 4.400 3.600 3.700 0.375 4.075 206000 3.075 -1.625 4.700 4.350 2.500 979
60 3.900 3.300 3.250 0.275 3.525 207000 3.525 -1.725 5.250 3.725 3.600 1059
764 4.950 2.900 2.825 0.200 3.025 208000 4.025 -1.800 5.825 5.250 4 2296
305 2.975 2.100 2.425 0.150 2.575 209000 4.575 -1.850 6.425 ... ... 912
2066 2.625 1.850 2.075 0.100 2.175 210000 5.175 -1.875 7.050 7.025 4.875 5309
112 2.175 2.125 1.750 0.075 1.825 211000 5.825 -1.925 7.750 6.175 5.250 439
1507 1.850 1.400 1.475 0.050 1.525 212000 6.525 -1.950 8.475 8.450 6.500 2394
115 1.200 1.150 1.250 0.025 1.275 213000 7.275 -1.950 9.225 7.800 7.175 701
1176 1.300 0.975 1.050 0 1.050 214000 8.050 -2 10.050 8.200 7.825 1680
293 1.500 0.750 0.900 -0.025 0.875 215000 8.875 -2.025 10.900 11 8.500 2161
1483 0.975 0.650 0.775 -0.050 0.725 216000 9.725 -2.050 11.775 9.750 9.750 2985
99 0.800 0.800 0.675 -0.075 0.600 217000 10.600 -2.075 12.675 ... ... 794
783 0.650 0.425 0.600 -0.100 0.500 218000 11.500 -2.075 13.575 12.250 10.250 2151
320 0.525 0.525 0.525 -0.100 0.425 219000 12.400 -2.100 14.500 ... ... 423
2876 0.450 0.275 0.450 -0.100 0.350 220000 13.350 -2.100 15.450 13.725 12.475 4986
429 0.425 0.275 0.400 -0.100 0.300 221000 14.300 -2.100 16.400 13.450 13.450 492
1245 0.325 0.225 0.350 -0.100 0.250 222000 15.250 -2.100 17.350 17 15.050 1208
491 0.475 0.250 0.325 -0.100 0.225 223000 16.225 -2.075 18.300 ... ... 425
1430 0.250 0.175 0.275 -0.075 0.200 224000 17.175 -2.100 19.275 18 16.725 1600
1308 0.225 0.150 0.250 -0.075 0.175 225000 18.150 -2.100 20.250 18 17.500 3720
1106 0.200 0.200 0.250 -0.100 0.150 226000 19.150 -2.075 21.225 19.250 19.250 1469
477 0.150 0.100 0.225 -0.075 0.150 227000 20.125 -2.075 22.200 19.750 19.650 1445
1642 0.150 0.100 0.225 -0.100 0.125 228000 21.100 -2.100 23.200 21.950 20.700 1525
1069 0.100 0.100 0.200 -0.075 0.125 229000 22.100 -2.100 24.200 ... ... 576
3368 0.125 0.100 0.200 -0.100 0.100 230000 23.075 -2.100 25.175 25 22.300 4363
1144 0.075 0.075 0.200 -0.100 0.100 231000 24.075 -2.100 26.175 ... ... 690
2929 0.100 0.075 0.200 -0.125 0.075 232000 25.075 -2.100 27.175 27.200 25 1400
2404 0.100 0.075 0.200 -0.125 0.075 233000 26.050 -2.125 28.175 ... ... 657
1658 0.150 0.150 0.175 -0.100 0.075 234000 27.050 -2.100 29.150 27.200 26.500 1559
1930 ... ... 0.150 -0.075 0.075 235000 28.050 -2.075 30.125 28.500 28.500 1082
2623 0.100 0.100 0.150 -0.100 0.050 236000 29.050 -2.075 31.125 29.100 28.850 2488
2639 0.050 0.050 0.125 -0.075 0.050 237000 30.025 -2.075 32.100 ... ... 654
1629 0.050 0.050 0.100 -0.050 0.050 238000 31.025 -2.050 33.075 30.900 29.550 1766
1308 0.050 0.025 0.100 -0.050 0.050 239000 32.025 -2.050 34.075 ... ... 1207
3924 0.050 0.050 0.075 -0.025 0.050 240000 33.025 -2.025 35.050 32.850 32.825 2884
1151 0.050 0.050 0.075 -0.025 0.050 241000 34.025 -2.025 36.050 ... ... 447
1047 0.050 0.050 0.050 -0.025 0.025 242000 35.025 -2 37.025 36 34.800 999
1240 0.050 0.050 0.050 -0.025 0.025 243000 36.025 -2 38.025 ... ... 746
1218 0.075 0.050 0.050 -0.025 0.025 244000 37.025 -2 39.025 ... ... 1239
1922 ... ... 0.050 -0.025 0.025 245000 38 -2.025 40.025 ... ... 927
1065 0.050 0.050 0.050 -0.025 0.025 246000 39 -2.025 41.025 ... ... 1170
460 ... ... 0.050 -0.025 0.025 247000 40 -2.025 42.025 ... ... 306
2193 ... ... 0.050 -0.025 0.025 248000 41 -2.025 43.025 ... ... 753
1106 ... ... 0.050 -0.025 0.025 249000 42 -2.025 44.025 ... ... 34
3431 0.050 0.025 0.050 -0.025 0.025 250000 43 -2.025 45.025 ... ... 70
567 ... ... 0.050 -0.025 0.025 251000 44 -2.025 46.025 ... ... 6
842 ... ... 0.050 -0.025 0.025 252000 45 -2.025 47.025 ... ... 213
483 ... ... 0.050 -0.025 0.025 253000 46 -2.025 48.025 ... ... 25
1952 ... ... 0.050 -0.025 0.025 254000 47 -2.025 49.025 ... ... 12
1246 ... ... 0.025 0 0.025 255000 48 -2 50 ... ... 3
476 ... ... 0.025 0 0.025 256000 49 -2 51 ... ... 6
459 ... ... 0.025 0 0.025 257000 50 -2 52 ... ... 1
203 ... ... 0.025 0 0.025 258000 51 -2 53 ... ... 0
217 ... ... 0.025 0 0.025 259000 52 -2 54 ... ... 3
1854 0.050 0.050 0.025 0 0.025 260000 53 -2 55 ... ... 23
356 ... ... 0.025 -0.012 0.013 261000 54 -2 56 ... ... 1
598 ... ... 0.025 -0.012 0.013 262000 55 -2 57 ... ... 0
114 ... ... 0.025 -0.012 0.013 263000 56 -2 58 ... ... 0
567 ... ... 0.025 -0.012 0.013 264000 57 -2 59 ... ... 0
137 ... ... 0.025 -0.012 0.013 265000 58 -2 60 ... ... 0
175 ... ... 0.025 -0.012 0.013 266000 59 -2 61 ... ... 0
333 ... ... 0.025 -0.012 0.013 267000 60 -2 62 ... ... 0
120 ... ... 0.025 -0.012 0.013 268000 61 -2 63 ... ... 0
84 ... ... 0.013 0 0.013 269000 62 -2 64 ... ... 0
567 ... ... 0.013 0 0.013 270000 63 -2 65 ... ... 0
178 ... ... 0.013 0 0.013 271000 64 -2 66 ... ... 0
16 ... ... 0.013 0 0.013 272000 65 -2 67 ... ... 0
49 ... ... 0.013 0 0.013 273000 66 -2 68 ... ... 0
121 ... ... 0.013 0 0.013 274000 67 -2 69 ... ... 0
57 ... ... 0.013 0 0.013 275000 68 -2 70 ... ... 0
139 ... ... 0.013 0 0.013 276000 69 -2 71 ... ... 0
62 ... ... 0.013 0 0.013 277000 70 -2 72 ... ... 0
12 ... ... 0.013 0 0.013 278000 71 -2 73 ... ... 0
245 ... ... 0.013 0 0.013 279000 72 -2 74 ... ... 0
12 ... ... 0.013 0 0.013 280000 73 -2 75 ... ... 0
0 ... ... 0.013 0 0.013 281000 74 -2 76 ... ... 0
10 ... ... 0.013 0 0.013 282000 75 -2 77 ... ... 0
22 ... ... 0.013 0 0.013 283000 76 -2 78 ... ... 0
50 ... ... 0.013 0 0.013 284000 77 -2 79 ... ... 0
10 ... ... 0.013 0 0.013 285000 78 -2 80 ... ... 0
35 ... ... 0.013 0 0.013 286000 79 -2 81 ... ... 0
7 ... ... 0.013 0 0.013 287000 80 -2 82 ... ... 0
105 ... ... 0.013 0 0.013 288000 81 -2 83 ... ... 0
0 ... ... 0.013 0 0.013 289000 82 -2 84 ... ... 0
142 ... ... 0.013 0 0.013 290000 83 -2 85 ... ... 0
4 ... ... 0.013 0 0.013 291000 84 -2 86 ... ... 0
51 ... ... 0.013 0 0.013 292000 85 -2 87 ... ... 0
1 ... ... 0.013 0 0.013 293000 86 -2 88 ... ... 0
6 ... ... 0.013 0 0.013 294000 87 -2 89 ... ... 0
0 ... ... 0.013 0 0.013 295000 88 -2 90 ... ... 0
45 ... ... 0.013 0 0.013 296000 89 -2 91 ... ... 0
0 ... ... 0.013 0 0.013 297000 90 -2 92 ... ... 0
0 ... ... 0.013 0 0.013 298000 91 -2 93 ... ... 0
0 ... ... 0.013 0 0.013 299000 92 -2 94 ... ... 0
0 ... ... 0.013 0 0.013 300000 93 -2 95 ... ... 0
0 ... ... 0.013 0 0.013 301000 94 -2 96 ... ... 0
1 ... ... 0.013 0 0.013 302000 95 -2 97 ... ... 0
0 ... ... 0.013 0 0.013 303000 96 -2 98 ... ... 0
0 ... ... 0.013 0 0.013 304000 97 -2 99 ... ... 0
0 ... ... 0.013 0 0.013 305000 98 -2 100 ... ... 0
56 ... ... 0.013 0 0.013 306000 99 -2 101 ... ... 0
0 ... ... 0.013 0 0.013 307000 100 -2 102 ... ... 0
0 ... ... 0.013 0 0.013 308000 101 -2 103 ... ... 0
0 ... ... 0.013 0 0.013 309000 102 -2 104 ... ... 0
50 ... ... 0.013 0 0.013 310000 103 -2 105 ... ... 0
0 ... ... 0.013 0 0.013 312000 105 -2 107 ... ... 0
23 ... ... 0.013 0 0.013 314000 107 -2 109 ... ... 0
1 ... ... 0.013 0 0.013 316000 109 -2 111 ... ... 0
0 ... ... 0.013 0 0.013 318000 111 -2 113 ... ... 0
0 ... ... 0.013 0 0.013 320000 113 -2 115 ... ... 0
0 ... ... 0.013 0 0.013 322000 115 -2 117 ... ... 0
3 ... ... 0.013 0 0.013 324000 117 -2 119 ... ... 0
0 ... ... 0.013 0 0.013 326000 119 -2 121 ... ... 0
0 ... ... 0.013 0 0.013 328000 121 -2 123 ... ... 0
0 ... ... 0.013 0 0.013 330000 123 -2 125 ... ... 0
0 ... ... 0.013 0 0.013 332000 125 -2 127 ... ... 0
0 ... ... 0.013 0 0.013 334000 127 -2 129 ... ... 0
0 ... ... 0.013 0 0.013 336000 129 -2 131 ... ... 0
0 ... ... 0.013 0 0.013 338000 131 -2 133 ... ... 0
0 ... ... 0.013 0 0.013 340000 133 -2 135 ... ... 0
30 ... ... 0.013 0 0.013 342000 135 -2 137 ... ... 0
80 ... ... 0.013 0 0.013 344000 137 -2 139 ... ... 0
0 ... ... 0.013 0 0.013 346000 139 -2 141 ... ... 0
0 ... ... 0.013 0 0.013 348000 141 -2 143 ... ... 0
0 ... ... 0.013 0 0.013 350000 143 -2 145 ... ... 0
0 ... ... 0.013 0 0.013 352000 145 -2 147 ... ... 0
0 ... ... 0.013 0 0.013 354000 147 -2 149 ... ... 0
0 ... ... 0.013 0 0.013 356000 149 -2 151 ... ... 0
0 ... ... 0.013 0 0.013 358000 151 -2 153 ... ... 0
0 ... ... 0.013 0 0.013 360000 153 -2 155 ... ... 0
0 ... ... 0.013 0 0.013 362000 155 -2 157 ... ... 0
0 ... ... 0.013 0 0.013 364000 157 -2 159 ... ... 0
0 ... ... 0.013 0 0.013 366000 159 -2 161 ... ... 0
0 ... ... 0.013 0 0.013 368000 161 -2 163 ... ... 0
0 ... ... 0.013 0 0.013 370000 163 -2 165 ... ... 0
0 ... ... 0.013 0 0.013 372000 165 -2 167 ... ... 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.