DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.450
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 ... ... 126.725 -0.275 126.450 88000 0.013 0 0.013 ... ... 0
0 ... ... 124.725 -0.275 124.450 90000 0.013 0 0.013 ... ... 0
0 ... ... 122.725 -0.275 122.450 92000 0.013 0 0.013 ... ... 0
0 ... ... 120.725 -0.275 120.450 94000 0.013 0 0.013 ... ... 0
0 ... ... 118.725 -0.275 118.450 96000 0.013 0 0.013 ... ... 0
0 ... ... 116.725 -0.275 116.450 98000 0.013 0 0.013 ... ... 0
0 ... ... 114.725 -0.275 114.450 100000 0.013 0 0.013 ... ... 0
0 ... ... 112.725 -0.275 112.450 102000 0.013 0 0.013 ... ... 1
0 ... ... 110.725 -0.275 110.450 104000 0.013 0 0.013 ... ... 0
0 ... ... 108.725 -0.275 108.450 106000 0.013 0 0.013 ... ... 124
0 ... ... 106.725 -0.275 106.450 108000 0.013 0 0.013 ... ... 0
0 ... ... 104.725 -0.275 104.450 110000 0.013 0 0.013 ... ... 0
0 ... ... 102.725 -0.275 102.450 112000 0.013 0 0.013 ... ... 152
0 ... ... 100.725 -0.275 100.450 114000 0.013 0 0.013 ... ... 0
0 ... ... 98.725 -0.275 98.450 116000 0.013 0 0.013 ... ... 0
0 ... ... 96.725 -0.275 96.450 118000 0.013 0 0.013 ... ... 0
0 ... ... 94.725 -0.275 94.450 120000 0.013 0 0.013 ... ... 2
0 ... ... 92.725 -0.275 92.450 122000 0.013 0 0.013 ... ... 0
0 ... ... 90.725 -0.275 90.450 124000 0.013 0 0.013 ... ... 12
0 ... ... 88.725 -0.275 88.450 126000 0.013 0 0.013 ... ... 0
0 ... ... 86.725 -0.275 86.450 128000 0.013 0 0.013 ... ... 500
0 ... ... 84.725 -0.275 84.450 130000 0.013 0 0.013 ... ... 125
0 ... ... 82.725 -0.275 82.450 132000 0.013 0 0.013 ... ... 0
0 ... ... 80.725 -0.275 80.450 134000 0.013 0 0.013 ... ... 10
0 ... ... 78.725 -0.275 78.450 136000 0.013 0 0.013 ... ... 17
0 ... ... 76.725 -0.275 76.450 138000 0.013 0 0.013 ... ... 270
0 ... ... 74.725 -0.275 74.450 140000 0.013 0 0.013 ... ... 131
0 ... ... 72.725 -0.275 72.450 142000 0.013 0 0.013 ... ... 10
0 ... ... 70.725 -0.275 70.450 144000 0.013 0 0.013 ... ... 8
0 ... ... 68.725 -0.275 68.450 146000 0.013 0 0.013 ... ... 14
0 ... ... 66.725 -0.275 66.450 148000 0.013 0 0.013 ... ... 25
0 ... ... 64.725 -0.275 64.450 150000 0.013 0 0.013 ... ... 109
0 ... ... 62.725 -0.275 62.450 152000 0.013 0 0.013 ... ... 13
0 ... ... 60.725 -0.275 60.450 154000 0.013 0 0.013 ... ... 70
0 ... ... 58.725 -0.275 58.450 156000 0.013 0 0.013 ... ... 22
0 ... ... 56.725 -0.275 56.450 158000 0.013 -0.012 0.025 ... ... 107
0 ... ... 54.725 -0.275 54.450 160000 0.025 0 0.025 ... ... 154
0 ... ... 52.725 -0.275 52.450 162000 0.025 0 0.025 ... ... 88
0 ... ... 51.725 -0.275 51.450 163000 0.025 0 0.025 ... ... 99
0 ... ... 50.725 -0.275 50.450 164000 0.025 0 0.025 ... ... 124
0 ... ... 49.725 -0.275 49.450 165000 0.025 0 0.025 ... ... 225
0 ... ... 48.725 -0.275 48.450 166000 0.025 0 0.025 ... ... 303
0 ... ... 47.725 -0.275 47.450 167000 0.025 -0.025 0.050 ... ... 51
0 ... ... 46.725 -0.275 46.450 168000 0.050 0 0.050 ... ... 172
0 ... ... 45.750 -0.275 45.475 169000 0.050 0 0.050 ... ... 55
0 ... ... 44.750 -0.275 44.475 170000 0.050 0 0.050 ... ... 2357
0 ... ... 43.750 -0.275 43.475 171000 0.050 0 0.050 ... ... 55
0 ... ... 42.750 -0.275 42.475 172000 0.050 0 0.050 ... ... 146
0 ... ... 41.750 -0.275 41.475 173000 0.050 -0.025 0.075 ... ... 33
0 ... ... 40.750 -0.275 40.475 174000 0.050 -0.025 0.075 ... ... 509
0 ... ... 39.775 -0.300 39.475 175000 0.050 -0.025 0.075 ... ... 89
0 ... ... 38.775 -0.300 38.475 176000 0.075 0 0.075 ... ... 617
0 ... ... 37.775 -0.275 37.500 177000 0.075 0 0.075 ... ... 155
15 ... ... 36.775 -0.275 36.500 178000 0.075 -0.025 0.100 ... ... 677
0 ... ... 35.800 -0.300 35.500 179000 0.075 -0.025 0.100 ... ... 153
20 ... ... 34.800 -0.300 34.500 180000 0.075 -0.025 0.100 ... ... 2920
0 ... ... 33.800 -0.300 33.500 181000 0.075 -0.050 0.125 ... ... 69
0 ... ... 32.825 -0.325 32.500 182000 0.075 -0.050 0.125 ... ... 1257
0 ... ... 31.825 -0.300 31.525 183000 0.100 -0.025 0.125 ... ... 255
2 ... ... 30.825 -0.300 30.525 184000 0.100 -0.025 0.125 ... ... 1442
1 ... ... 29.850 -0.325 29.525 185000 0.100 -0.050 0.150 0.175 0.175 412
116 ... ... 28.850 -0.325 28.525 186000 0.100 -0.050 0.150 0.175 0.175 1449
0 ... ... 27.850 -0.300 27.550 187000 0.125 -0.050 0.175 ... ... 159
8 ... ... 26.875 -0.325 26.550 188000 0.125 -0.050 0.175 0.125 0.125 932
0 ... ... 25.875 -0.325 25.550 189000 0.125 -0.050 0.175 ... ... 790
319 ... ... 24.900 -0.325 24.575 190000 0.150 -0.050 0.200 0.250 0.150 1951
0 ... ... 23.925 -0.350 23.575 191000 0.150 -0.075 0.225 ... ... 286
32 22.400 20.500 22.925 -0.325 22.600 192000 0.175 -0.050 0.225 ... ... 1216
0 ... ... 21.950 -0.325 21.625 193000 0.200 -0.050 0.250 ... ... 260
84 ... ... 20.975 -0.325 20.650 194000 0.225 -0.050 0.275 0.400 0.225 1383
1 ... ... 20 -0.325 19.675 195000 0.250 -0.050 0.300 ... ... 998
8 ... ... 19.050 -0.350 18.700 196000 0.275 -0.075 0.350 0.275 0.275 1753
0 ... ... 18.075 -0.325 17.750 197000 0.300 -0.075 0.375 ... ... 543
281 ... ... 17.125 -0.350 16.775 198000 0.350 -0.075 0.425 0.625 0.250 1490
2 ... ... 16.175 -0.350 15.825 199000 0.400 -0.075 0.475 0.450 0.350 364
980 ... ... 15.225 -0.325 14.900 200000 0.450 -0.075 0.525 1 0.375 4299
2 13.900 13.200 14.300 -0.350 13.950 201000 0.525 -0.075 0.600 0.925 0.500 644
983 13.125 12 13.375 -0.325 13.050 202000 0.600 -0.075 0.675 1.500 0.575 2829
1 11.650 11.650 12.475 -0.325 12.150 203000 0.700 -0.075 0.775 1.200 0.625 570
980 12 10.400 11.575 -0.325 11.250 204000 0.825 -0.050 0.875 1.400 0.700 1862
8 11.075 10.325 10.700 -0.300 10.400 205000 0.950 -0.050 1 2.050 0.700 917
952 9.525 9.425 9.875 -0.325 9.550 206000 1.100 -0.050 1.150 1.975 0.900 979
50 ... ... 9.050 -0.325 8.725 207000 1.275 -0.050 1.325 3.050 1.175 1012
758 5.575 5.575 8.250 -0.300 7.950 208000 1.500 -0.025 1.525 3.150 1.125 2369
304 8.275 8.275 7.475 -0.300 7.175 209000 1.750 -0.025 1.775 3.550 1.475 899
1977 6.975 4.875 6.750 -0.300 6.450 210000 2.025 0 2.025 4.500 1.400 4861
57 5.200 5.200 6.050 -0.275 5.775 211000 2.325 -0.025 2.350 4.125 2 440
1348 5.025 2.700 5.400 -0.275 5.125 212000 2.675 0 2.675 5.500 2.050 2402
119 5.500 3.225 4.775 -0.250 4.525 213000 3.075 0 3.075 3.325 2.525 533
1190 5 2.525 4.200 -0.250 3.950 214000 3.500 0.025 3.475 6 2.600 1625
129 4.100 2.325 3.675 -0.250 3.425 215000 3.975 0.025 3.950 7.500 3 2265
1263 3.700 2.025 3.175 -0.225 2.950 216000 4.500 0.050 4.450 6 3.650 2756
66 3.450 1 2.725 -0.200 2.525 217000 5.050 0.050 5 5.675 4.400 800
781 2.875 1.700 2.325 -0.200 2.125 218000 5.675 0.075 5.600 7.750 5.025 2301
240 2.025 1.400 1.975 -0.200 1.775 219000 6.325 0.100 6.225 6.025 5.250 428
2572 2.050 0.600 1.650 -0.150 1.500 220000 7.025 0.100 6.925 10.200 5.600 5004
429 1.375 0.850 1.375 -0.125 1.250 221000 7.775 0.125 7.650 7.225 6.600 494
1239 1.300 0.775 1.125 -0.100 1.025 222000 8.575 0.175 8.400 8.450 7.550 1211
481 1.025 0.700 0.950 -0.100 0.850 223000 9.400 0.200 9.200 8.100 8.100 425
1447 0.800 0.500 0.775 -0.075 0.700 224000 10.250 0.200 10.050 12.500 11.525 1651
1530 0.700 0.300 0.650 -0.050 0.600 225000 11.125 0.225 10.900 13.500 9.250 4014
1077 0.600 0.375 0.525 -0.025 0.500 226000 12.025 0.225 11.800 12.900 12.900 1471
452 0.550 0.300 0.450 -0.025 0.425 227000 12.950 0.250 12.700 13.500 11.900 1445
1654 0.425 0.275 0.375 -0.025 0.350 228000 13.900 0.275 13.625 14.750 14.350 1535
1078 0.325 0.225 0.325 -0.025 0.300 229000 14.825 0.250 14.575 13.800 13.800 576
3694 0.300 0.200 0.275 -0.025 0.250 230000 15.800 0.275 15.525 18.250 14.675 4430
1146 ... ... 0.225 0 0.225 231000 16.750 0.275 16.475 16.725 16.725 699
2953 0.225 0.175 0.200 0 0.200 232000 17.725 0.275 17.450 19.550 18.050 1403
2354 0.150 0.150 0.175 0 0.175 233000 18.700 0.275 18.425 ... ... 657
1658 ... ... 0.150 0 0.150 234000 19.675 0.275 19.400 ... ... 1559
2236 0.125 0.125 0.125 0.025 0.150 235000 20.675 0.275 20.400 23.375 20.925 1098
2629 0.150 0.150 0.125 0 0.125 236000 21.650 0.275 21.375 25.475 21.750 2499
2620 0.125 0.100 0.100 0.025 0.125 237000 22.650 0.275 22.375 ... ... 654
1631 ... ... 0.100 0 0.100 238000 23.625 0.275 23.350 ... ... 1766
1308 ... ... 0.100 0 0.100 239000 24.625 0.275 24.350 ... ... 1207
3926 0.100 0.100 0.075 0.025 0.100 240000 25.625 0.300 25.325 ... ... 2905
1152 ... ... 0.075 0 0.075 241000 26.600 0.275 26.325 ... ... 447
1047 ... ... 0.075 0 0.075 242000 27.600 0.275 27.325 26.250 26.250 1007
1240 ... ... 0.075 0 0.075 243000 28.600 0.275 28.325 28 27.400 746
1223 ... ... 0.075 0 0.075 244000 29.600 0.275 29.325 ... ... 1239
1922 ... ... 0.075 0 0.075 245000 30.600 0.300 30.300 29.300 29.300 927
1065 ... ... 0.050 0 0.050 246000 31.575 0.275 31.300 ... ... 1170
460 ... ... 0.050 0 0.050 247000 32.575 0.275 32.300 ... ... 306
2193 ... ... 0.050 0 0.050 248000 33.575 0.275 33.300 ... ... 753
1106 ... ... 0.050 0 0.050 249000 34.575 0.275 34.300 ... ... 34
3431 ... ... 0.050 0 0.050 250000 35.575 0.275 35.300 ... ... 70
567 ... ... 0.050 0 0.050 251000 36.575 0.275 36.300 ... ... 6
842 ... ... 0.050 0 0.050 252000 37.575 0.275 37.300 ... ... 213
483 ... ... 0.050 0 0.050 253000 38.575 0.275 38.300 ... ... 25
1952 ... ... 0.050 0 0.050 254000 39.575 0.275 39.300 ... ... 12
1246 ... ... 0.025 0 0.025 255000 40.550 0.275 40.275 ... ... 4
476 ... ... 0.025 0 0.025 256000 41.550 0.275 41.275 ... ... 6
459 ... ... 0.025 0 0.025 257000 42.550 0.275 42.275 ... ... 1
203 ... ... 0.025 0 0.025 258000 43.550 0.275 43.275 ... ... 0
217 ... ... 0.025 0 0.025 259000 44.550 0.275 44.275 ... ... 3
1854 ... ... 0.025 0 0.025 260000 45.550 0.275 45.275 ... ... 23
356 ... ... 0.025 0 0.025 261000 46.550 0.275 46.275 ... ... 1
598 ... ... 0.025 0 0.025 262000 47.550 0.275 47.275 ... ... 0
114 ... ... 0.025 0 0.025 263000 48.550 0.275 48.275 ... ... 0
567 ... ... 0.025 0 0.025 264000 49.550 0.275 49.275 ... ... 0
137 ... ... 0.025 0 0.025 265000 50.550 0.275 50.275 ... ... 0
175 ... ... 0.025 0 0.025 266000 51.550 0.275 51.275 ... ... 0
333 ... ... 0.025 0 0.025 267000 52.550 0.275 52.275 ... ... 0
120 ... ... 0.013 0 0.013 268000 53.550 0.275 53.275 ... ... 0
84 ... ... 0.013 0 0.013 269000 54.550 0.275 54.275 ... ... 0
567 ... ... 0.013 0 0.013 270000 55.550 0.275 55.275 ... ... 0
178 ... ... 0.013 0 0.013 271000 56.550 0.275 56.275 ... ... 0
16 ... ... 0.013 0 0.013 272000 57.550 0.275 57.275 ... ... 0
49 ... ... 0.013 0 0.013 273000 58.550 0.275 58.275 ... ... 0
121 ... ... 0.013 0 0.013 274000 59.550 0.275 59.275 ... ... 0
57 ... ... 0.013 0 0.013 275000 60.550 0.275 60.275 ... ... 0
139 ... ... 0.013 0 0.013 276000 61.550 0.275 61.275 ... ... 0
62 ... ... 0.013 0 0.013 277000 62.550 0.275 62.275 ... ... 0
12 ... ... 0.013 0 0.013 278000 63.550 0.275 63.275 ... ... 0
245 ... ... 0.013 0 0.013 279000 64.550 0.275 64.275 ... ... 0
12 ... ... 0.013 0 0.013 280000 65.550 0.275 65.275 ... ... 0
0 ... ... 0.013 0 0.013 281000 66.550 0.275 66.275 ... ... 0
10 ... ... 0.013 0 0.013 282000 67.550 0.275 67.275 ... ... 0
22 ... ... 0.013 0 0.013 283000 68.550 0.275 68.275 ... ... 0
50 ... ... 0.013 0 0.013 284000 69.550 0.275 69.275 ... ... 0
10 ... ... 0.013 0 0.013 285000 70.550 0.275 70.275 ... ... 0
35 ... ... 0.013 0 0.013 286000 71.550 0.275 71.275 ... ... 0
7 ... ... 0.013 0 0.013 287000 72.550 0.275 72.275 ... ... 0
105 ... ... 0.013 0 0.013 288000 73.550 0.275 73.275 ... ... 0
0 ... ... 0.013 0 0.013 289000 74.550 0.275 74.275 ... ... 0
142 ... ... 0.013 0 0.013 290000 75.550 0.275 75.275 ... ... 0
4 ... ... 0.013 0 0.013 291000 76.550 0.275 76.275 ... ... 0
51 ... ... 0.013 0 0.013 292000 77.550 0.275 77.275 ... ... 0
1 ... ... 0.013 0 0.013 293000 78.550 0.275 78.275 ... ... 0
6 ... ... 0.013 0 0.013 294000 79.550 0.275 79.275 ... ... 0
0 ... ... 0.013 0 0.013 295000 80.550 0.275 80.275 ... ... 0
45 ... ... 0.013 0 0.013 296000 81.550 0.275 81.275 ... ... 0
0 ... ... 0.013 0 0.013 297000 82.550 0.275 82.275 ... ... 0
0 ... ... 0.013 0 0.013 298000 83.550 0.275 83.275 ... ... 0
0 ... ... 0.013 0 0.013 299000 84.550 0.275 84.275 ... ... 0
0 ... ... 0.013 0 0.013 300000 85.550 0.275 85.275 ... ... 0
0 ... ... 0.013 0 0.013 301000 86.550 0.275 86.275 ... ... 0
1 ... ... 0.013 0 0.013 302000 87.550 0.275 87.275 ... ... 0
0 ... ... 0.013 0 0.013 303000 88.550 0.275 88.275 ... ... 0
0 ... ... 0.013 0 0.013 304000 89.550 0.275 89.275 ... ... 0
0 ... ... 0.013 0 0.013 305000 90.550 0.275 90.275 ... ... 0
56 ... ... 0.013 0 0.013 306000 91.550 0.275 91.275 ... ... 0
0 ... ... 0.013 0 0.013 307000 92.550 0.275 92.275 ... ... 0
0 ... ... 0.013 0 0.013 308000 93.550 0.275 93.275 ... ... 0
0 ... ... 0.013 0 0.013 309000 94.550 0.275 94.275 ... ... 0
50 ... ... 0.013 0 0.013 310000 95.550 0.275 95.275 ... ... 0
0 ... ... 0.013 0 0.013 312000 97.550 0.275 97.275 ... ... 0
23 ... ... 0.013 0 0.013 314000 99.550 0.275 99.275 ... ... 0
1 ... ... 0.013 0 0.013 316000 101.550 0.275 101.275 ... ... 0
0 ... ... 0.013 0 0.013 318000 103.550 0.275 103.275 ... ... 0
0 ... ... 0.013 0 0.013 320000 105.550 0.275 105.275 ... ... 0
0 ... ... 0.013 0 0.013 322000 107.550 0.275 107.275 ... ... 0
3 ... ... 0.013 0 0.013 324000 109.550 0.275 109.275 ... ... 0
0 ... ... 0.013 0 0.013 326000 111.550 0.275 111.275 ... ... 0
0 ... ... 0.013 0 0.013 328000 113.550 0.275 113.275 ... ... 0
0 ... ... 0.013 0 0.013 330000 115.550 0.275 115.275 ... ... 0
0 ... ... 0.013 0 0.013 332000 117.550 0.275 117.275 ... ... 0
0 ... ... 0.013 0 0.013 334000 119.550 0.275 119.275 ... ... 0
0 ... ... 0.013 0 0.013 336000 121.550 0.275 121.275 ... ... 0
0 ... ... 0.013 0 0.013 338000 123.550 0.275 123.275 ... ... 0
0 ... ... 0.013 0 0.013 340000 125.550 0.275 125.275 ... ... 0
30 ... ... 0.013 0 0.013 342000 127.550 0.275 127.275 ... ... 0
80 ... ... 0.013 0 0.013 344000 129.550 0.275 129.275 ... ... 0
0 ... ... 0.013 0 0.013 346000 131.550 0.275 131.275 ... ... 0
0 ... ... 0.013 0 0.013 348000 133.550 0.275 133.275 ... ... 0
0 ... ... 0.013 0 0.013 350000 135.550 0.275 135.275 ... ... 0
0 ... ... 0.013 0 0.013 352000 137.550 0.275 137.275 ... ... 0
0 ... ... 0.013 0 0.013 354000 139.550 0.275 139.275 ... ... 0
0 ... ... 0.013 0 0.013 356000 141.550 0.275 141.275 ... ... 0
0 ... ... 0.013 0 0.013 358000 143.550 0.275 143.275 ... ... 0
0 ... ... 0.013 0 0.013 360000 145.550 0.275 145.275 ... ... 0
0 ... ... 0.013 0 0.013 362000 147.550 0.275 147.275 ... ... 0
0 ... ... 0.013 0 0.013 364000 149.550 0.275 149.275 ... ... 0
0 ... ... 0.013 0 0.013 366000 151.550 0.275 151.275 ... ... 0
0 ... ... 0.013 0 0.013 368000 153.550 0.275 153.275 ... ... 0
0 ... ... 0.013 0 0.013 370000 155.550 0.275 155.275 ... ... 0
0 ... ... 0.013 0 0.013 372000 157.550 0.275 157.275 ... ... 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.