DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.725
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 ... ... 128.300 -1.575 126.725 88000 0.013 0 0.013 ... ... 0
0 ... ... 126.300 -1.575 124.725 90000 0.013 0 0.013 ... ... 0
0 ... ... 124.300 -1.575 122.725 92000 0.013 0 0.013 ... ... 0
0 ... ... 122.300 -1.575 120.725 94000 0.013 0 0.013 ... ... 0
0 ... ... 120.300 -1.575 118.725 96000 0.013 0 0.013 ... ... 0
0 ... ... 118.300 -1.575 116.725 98000 0.013 0 0.013 ... ... 0
0 ... ... 116.300 -1.575 114.725 100000 0.013 0 0.013 ... ... 0
0 ... ... 114.300 -1.575 112.725 102000 0.013 0 0.013 ... ... 1
0 ... ... 112.300 -1.575 110.725 104000 0.013 0 0.013 ... ... 0
0 ... ... 110.300 -1.575 108.725 106000 0.013 0 0.013 ... ... 124
0 ... ... 108.300 -1.575 106.725 108000 0.013 0 0.013 ... ... 0
0 ... ... 106.300 -1.575 104.725 110000 0.013 0 0.013 ... ... 0
0 ... ... 104.300 -1.575 102.725 112000 0.013 0 0.013 ... ... 152
0 ... ... 102.300 -1.575 100.725 114000 0.013 0 0.013 ... ... 0
0 ... ... 100.300 -1.575 98.725 116000 0.013 0 0.013 ... ... 0
0 ... ... 98.300 -1.575 96.725 118000 0.013 0 0.013 ... ... 0
0 ... ... 96.300 -1.575 94.725 120000 0.013 0 0.013 ... ... 2
0 ... ... 94.300 -1.575 92.725 122000 0.013 0 0.013 ... ... 0
0 ... ... 92.300 -1.575 90.725 124000 0.013 0 0.013 ... ... 12
0 ... ... 90.300 -1.575 88.725 126000 0.013 0 0.013 ... ... 0
0 ... ... 88.300 -1.575 86.725 128000 0.013 0 0.013 ... ... 500
0 ... ... 86.300 -1.575 84.725 130000 0.013 0 0.013 ... ... 125
0 ... ... 84.300 -1.575 82.725 132000 0.013 0 0.013 ... ... 0
0 ... ... 82.300 -1.575 80.725 134000 0.013 0 0.013 ... ... 10
0 ... ... 80.300 -1.575 78.725 136000 0.013 0 0.013 ... ... 17
0 ... ... 78.300 -1.575 76.725 138000 0.013 0 0.013 ... ... 270
0 ... ... 76.300 -1.575 74.725 140000 0.013 0 0.013 ... ... 131
0 ... ... 74.300 -1.575 72.725 142000 0.013 0 0.013 ... ... 10
0 ... ... 72.300 -1.575 70.725 144000 0.013 0 0.013 ... ... 8
0 ... ... 70.300 -1.575 68.725 146000 0.013 0 0.013 ... ... 14
0 ... ... 68.300 -1.575 66.725 148000 0.013 0 0.013 ... ... 25
0 ... ... 66.300 -1.575 64.725 150000 0.013 0 0.013 ... ... 109
0 ... ... 64.300 -1.575 62.725 152000 0.013 0 0.013 ... ... 13
0 ... ... 62.300 -1.575 60.725 154000 0.013 0 0.013 ... ... 70
0 ... ... 60.300 -1.575 58.725 156000 0.013 -0.012 0.025 ... ... 22
0 ... ... 58.300 -1.575 56.725 158000 0.025 0 0.025 ... ... 107
0 ... ... 56.300 -1.575 54.725 160000 0.025 0 0.025 ... ... 154
0 ... ... 54.300 -1.575 52.725 162000 0.025 0 0.025 ... ... 88
0 ... ... 53.300 -1.575 51.725 163000 0.025 0 0.025 ... ... 99
0 ... ... 52.300 -1.575 50.725 164000 0.025 0 0.025 ... ... 124
0 ... ... 51.300 -1.575 49.725 165000 0.025 -0.025 0.050 ... ... 225
0 ... ... 50.300 -1.575 48.725 166000 0.025 -0.025 0.050 ... ... 303
0 ... ... 49.300 -1.575 47.725 167000 0.050 0 0.050 ... ... 51
0 ... ... 48.325 -1.600 46.725 168000 0.050 0 0.050 ... ... 172
0 ... ... 47.325 -1.575 45.750 169000 0.050 0 0.050 ... ... 55
0 ... ... 46.325 -1.575 44.750 170000 0.050 0 0.050 0.050 0.050 2357
0 ... ... 45.325 -1.575 43.750 171000 0.050 0 0.050 ... ... 55
0 ... ... 44.325 -1.575 42.750 172000 0.050 -0.025 0.075 0.050 0.050 146
0 ... ... 43.325 -1.575 41.750 173000 0.075 0 0.075 ... ... 33
0 ... ... 42.325 -1.575 40.750 174000 0.075 0 0.075 0.125 0.075 510
0 ... ... 41.350 -1.575 39.775 175000 0.075 0 0.075 ... ... 89
0 ... ... 40.350 -1.575 38.775 176000 0.075 0 0.075 ... ... 617
0 ... ... 39.350 -1.575 37.775 177000 0.075 -0.025 0.100 ... ... 155
15 ... ... 38.375 -1.600 36.775 178000 0.100 0 0.100 ... ... 677
0 ... ... 37.375 -1.575 35.800 179000 0.100 0 0.100 ... ... 153
20 ... ... 36.375 -1.575 34.800 180000 0.100 -0.025 0.125 ... ... 2920
0 ... ... 35.375 -1.575 33.800 181000 0.125 0 0.125 ... ... 69
0 ... ... 34.400 -1.575 32.825 182000 0.125 0 0.125 ... ... 1257
0 ... ... 33.400 -1.575 31.825 183000 0.125 -0.025 0.150 0.200 0.200 255
2 ... ... 32.425 -1.600 30.825 184000 0.125 -0.025 0.150 0.225 0.150 1454
1 ... ... 31.425 -1.575 29.850 185000 0.150 0 0.150 0.225 0.225 409
116 ... ... 30.450 -1.600 28.850 186000 0.150 -0.025 0.175 0.250 0.175 1464
0 ... ... 29.450 -1.600 27.850 187000 0.175 0 0.175 ... ... 159
8 ... ... 28.475 -1.600 26.875 188000 0.175 -0.025 0.200 0.200 0.200 1001
0 ... ... 27.475 -1.600 25.875 189000 0.175 -0.050 0.225 ... ... 790
319 ... ... 26.500 -1.600 24.900 190000 0.200 -0.025 0.225 0.300 0.200 1953
0 ... ... 25.525 -1.600 23.925 191000 0.225 -0.025 0.250 ... ... 286
32 ... ... 24.550 -1.625 22.925 192000 0.225 -0.050 0.275 0.275 0.250 1248
0 ... ... 23.575 -1.625 21.950 193000 0.250 -0.050 0.300 ... ... 260
84 ... ... 22.600 -1.625 20.975 194000 0.275 -0.050 0.325 0.475 0.325 1388
1 ... ... 21.625 -1.625 20 195000 0.300 -0.050 0.350 0.375 0.350 989
8 ... ... 20.650 -1.600 19.050 196000 0.350 -0.025 0.375 ... ... 1753
0 ... ... 19.700 -1.625 18.075 197000 0.375 -0.050 0.425 ... ... 543
281 ... ... 18.750 -1.625 17.125 198000 0.425 -0.050 0.475 0.750 0.400 1554
2 ... ... 17.800 -1.625 16.175 199000 0.475 -0.050 0.525 0.725 0.575 374
984 15.075 15.075 16.850 -1.625 15.225 200000 0.525 -0.050 0.575 0.950 0.650 4259
1 13.250 13.250 15.925 -1.625 14.300 201000 0.600 -0.050 0.650 0.900 0.900 644
983 ... ... 15 -1.625 13.375 202000 0.675 -0.050 0.725 1.200 0.675 2829
0 11.750 11.750 14.100 -1.625 12.475 203000 0.775 -0.050 0.825 1.175 0.725 595
1077 11.800 10.700 13.200 -1.625 11.575 204000 0.875 -0.050 0.925 1.325 1.050 2154
8 ... ... 12.325 -1.625 10.700 205000 1 -0.025 1.025 1.600 0.950 911
1030 11.750 9.025 11.450 -1.575 9.875 206000 1.150 -0.025 1.175 1.875 1.025 1114
50 8.625 8.200 10.600 -1.550 9.050 207000 1.325 0 1.325 2.100 1.550 1031
758 7.950 7.950 9.775 -1.525 8.250 208000 1.525 0.025 1.500 2.150 1.650 2387
304 ... ... 8.975 -1.500 7.475 209000 1.775 0.075 1.700 1.825 1.600 891
1977 6.025 6.025 8.200 -1.450 6.750 210000 2.025 0.100 1.925 3.100 1.675 5361
57 ... ... 7.450 -1.400 6.050 211000 2.350 0.175 2.175 3.400 2.575 480
1348 ... ... 6.750 -1.350 5.400 212000 2.675 0.225 2.450 3.475 2.150 2380
106 4.675 4.625 6.050 -1.275 4.775 213000 3.075 0.300 2.775 3.675 3.250 522
1200 4.200 3.725 5.425 -1.225 4.200 214000 3.475 0.350 3.125 4.300 3.075 1513
125 5.575 3.175 4.800 -1.125 3.675 215000 3.950 0.450 3.500 5.200 3.050 2238
1252 4.600 2.750 4.250 -1.075 3.175 216000 4.450 0.500 3.950 5.650 3.700 2794
71 4.375 2.425 3.700 -0.975 2.725 217000 5 0.600 4.400 4.875 3.950 796
804 3.800 2.100 3.225 -0.900 2.325 218000 5.600 0.675 4.925 6.550 4.300 2313
246 1.950 1.700 2.775 -0.800 1.975 219000 6.225 0.750 5.475 6.100 4.925 432
2627 2.750 1.425 2.400 -0.750 1.650 220000 6.925 0.850 6.075 8.200 5.325 5069
424 1.400 1.250 2.025 -0.650 1.375 221000 7.650 0.925 6.725 ... ... 495
1229 2.075 0.975 1.725 -0.600 1.125 222000 8.400 0.975 7.425 9.400 9.100 1213
476 1.600 0.925 1.450 -0.500 0.950 223000 9.200 1.050 8.150 ... ... 440
1439 1.275 0.675 1.225 -0.450 0.775 224000 10.050 1.150 8.900 ... ... 1651
1532 0.750 0.575 1.025 -0.375 0.650 225000 10.900 1.200 9.700 ... ... 4014
1090 0.625 0.500 0.850 -0.325 0.525 226000 11.800 1.275 10.525 13.225 9.500 1507
436 0.500 0.500 0.700 -0.250 0.450 227000 12.700 1.300 11.400 14.100 11.625 1655
1654 0.575 0.425 0.600 -0.225 0.375 228000 13.625 1.350 12.275 14.250 14.225 1537
1099 0.475 0.350 0.500 -0.175 0.325 229000 14.575 1.400 13.175 14.950 12.525 576
3681 0.500 0.250 0.425 -0.150 0.275 230000 15.525 1.425 14.100 16.850 14.100 4428
1146 0.225 0.225 0.350 -0.125 0.225 231000 16.475 1.450 15.025 ... ... 699
2954 ... ... 0.300 -0.100 0.200 232000 17.450 1.475 15.975 17.750 17.750 1405
2354 0.300 0.175 0.250 -0.075 0.175 233000 18.425 1.500 16.925 19.725 19.725 658
1692 0.275 0.175 0.225 -0.075 0.150 234000 19.400 1.500 17.900 20.850 17 1613
2235 0.150 0.150 0.200 -0.075 0.125 235000 20.400 1.525 18.875 21.200 21.200 1098
2646 0.225 0.150 0.175 -0.050 0.125 236000 21.375 1.525 19.850 22.650 21.400 2499
2620 ... ... 0.175 -0.075 0.100 237000 22.375 1.525 20.850 ... ... 654
1635 0.200 0.125 0.150 -0.050 0.100 238000 23.350 1.525 21.825 ... ... 1766
1308 ... ... 0.150 -0.050 0.100 239000 24.350 1.525 22.825 ... ... 1207
3930 0.150 0.100 0.125 -0.050 0.075 240000 25.325 1.525 23.800 26.400 26.400 2906
1152 ... ... 0.125 -0.050 0.075 241000 26.325 1.525 24.800 ... ... 447
1057 0.100 0.100 0.125 -0.050 0.075 242000 27.325 1.550 25.775 25.700 25.700 1010
1240 ... ... 0.100 -0.025 0.075 243000 28.325 1.550 26.775 ... ... 746
1223 ... ... 0.100 -0.025 0.075 244000 29.325 1.550 27.775 30 30 1239
1922 ... ... 0.100 -0.025 0.075 245000 30.300 1.550 28.750 ... ... 927
1065 ... ... 0.075 -0.025 0.050 246000 31.300 1.550 29.750 ... ... 1170
460 0.075 0.075 0.075 -0.025 0.050 247000 32.300 1.550 30.750 ... ... 306
2193 0.075 0.075 0.075 -0.025 0.050 248000 33.300 1.550 31.750 ... ... 753
1106 ... ... 0.050 0 0.050 249000 34.300 1.575 32.725 ... ... 34
3431 ... ... 0.050 0 0.050 250000 35.300 1.575 33.725 ... ... 70
568 ... ... 0.050 0 0.050 251000 36.300 1.575 34.725 ... ... 6
863 0.050 0.050 0.050 0 0.050 252000 37.300 1.575 35.725 ... ... 213
483 ... ... 0.050 0 0.050 253000 38.300 1.575 36.725 ... ... 26
1952 ... ... 0.050 0 0.050 254000 39.300 1.575 37.725 ... ... 12
1246 ... ... 0.050 -0.025 0.025 255000 40.275 1.575 38.700 ... ... 4
476 0.013 0.013 0.025 0 0.025 256000 41.275 1.575 39.700 ... ... 6
459 ... ... 0.025 0 0.025 257000 42.275 1.575 40.700 ... ... 1
203 ... ... 0.025 0 0.025 258000 43.275 1.575 41.700 ... ... 0
217 ... ... 0.025 0 0.025 259000 44.275 1.575 42.700 ... ... 3
1854 ... ... 0.025 0 0.025 260000 45.275 1.575 43.700 ... ... 23
356 ... ... 0.025 0 0.025 261000 46.275 1.575 44.700 ... ... 1
598 ... ... 0.025 0 0.025 262000 47.275 1.575 45.700 ... ... 0
114 ... ... 0.025 0 0.025 263000 48.275 1.575 46.700 ... ... 0
567 ... ... 0.025 0 0.025 264000 49.275 1.575 47.700 ... ... 0
137 ... ... 0.025 0 0.025 265000 50.275 1.575 48.700 ... ... 0
175 ... ... 0.025 0 0.025 266000 51.275 1.575 49.700 ... ... 0
333 ... ... 0.025 0 0.025 267000 52.275 1.575 50.700 ... ... 0
120 ... ... 0.025 -0.012 0.013 268000 53.275 1.575 51.700 ... ... 0
84 ... ... 0.013 0 0.013 269000 54.275 1.575 52.700 ... ... 0
567 ... ... 0.013 0 0.013 270000 55.275 1.575 53.700 ... ... 0
178 ... ... 0.013 0 0.013 271000 56.275 1.575 54.700 ... ... 0
16 ... ... 0.013 0 0.013 272000 57.275 1.575 55.700 ... ... 0
49 ... ... 0.013 0 0.013 273000 58.275 1.575 56.700 ... ... 0
121 ... ... 0.013 0 0.013 274000 59.275 1.575 57.700 ... ... 0
57 ... ... 0.013 0 0.013 275000 60.275 1.575 58.700 ... ... 0
139 ... ... 0.013 0 0.013 276000 61.275 1.575 59.700 ... ... 0
62 ... ... 0.013 0 0.013 277000 62.275 1.575 60.700 ... ... 0
12 ... ... 0.013 0 0.013 278000 63.275 1.575 61.700 ... ... 0
245 ... ... 0.013 0 0.013 279000 64.275 1.575 62.700 ... ... 0
12 ... ... 0.013 0 0.013 280000 65.275 1.575 63.700 ... ... 0
0 ... ... 0.013 0 0.013 281000 66.275 1.575 64.700 ... ... 0
10 ... ... 0.013 0 0.013 282000 67.275 1.575 65.700 ... ... 0
22 ... ... 0.013 0 0.013 283000 68.275 1.575 66.700 ... ... 0
50 ... ... 0.013 0 0.013 284000 69.275 1.575 67.700 ... ... 0
10 ... ... 0.013 0 0.013 285000 70.275 1.575 68.700 ... ... 0
35 ... ... 0.013 0 0.013 286000 71.275 1.575 69.700 ... ... 0
7 ... ... 0.013 0 0.013 287000 72.275 1.575 70.700 ... ... 0
105 ... ... 0.013 0 0.013 288000 73.275 1.575 71.700 ... ... 0
0 ... ... 0.013 0 0.013 289000 74.275 1.575 72.700 ... ... 0
142 ... ... 0.013 0 0.013 290000 75.275 1.575 73.700 ... ... 0
4 ... ... 0.013 0 0.013 291000 76.275 1.575 74.700 ... ... 0
51 ... ... 0.013 0 0.013 292000 77.275 1.575 75.700 ... ... 0
1 ... ... 0.013 0 0.013 293000 78.275 1.575 76.700 ... ... 0
6 ... ... 0.013 0 0.013 294000 79.275 1.575 77.700 ... ... 0
0 ... ... 0.013 0 0.013 295000 80.275 1.575 78.700 ... ... 0
45 ... ... 0.013 0 0.013 296000 81.275 1.575 79.700 ... ... 0
0 ... ... 0.013 0 0.013 297000 82.275 1.575 80.700 ... ... 0
0 ... ... 0.013 0 0.013 298000 83.275 1.575 81.700 ... ... 0
0 ... ... 0.013 0 0.013 299000 84.275 1.575 82.700 ... ... 0
0 ... ... 0.013 0 0.013 300000 85.275 1.575 83.700 ... ... 0
0 ... ... 0.013 0 0.013 301000 86.275 1.575 84.700 ... ... 0
1 ... ... 0.013 0 0.013 302000 87.275 1.575 85.700 ... ... 0
0 ... ... 0.013 0 0.013 303000 88.275 1.575 86.700 ... ... 0
0 ... ... 0.013 0 0.013 304000 89.275 1.575 87.700 ... ... 0
0 ... ... 0.013 0 0.013 305000 90.275 1.575 88.700 ... ... 0
56 ... ... 0.013 0 0.013 306000 91.275 1.575 89.700 ... ... 0
0 ... ... 0.013 0 0.013 307000 92.275 1.575 90.700 ... ... 0
0 ... ... 0.013 0 0.013 308000 93.275 1.575 91.700 ... ... 0
0 ... ... 0.013 0 0.013 309000 94.275 1.575 92.700 ... ... 0
50 ... ... 0.013 0 0.013 310000 95.275 1.575 93.700 ... ... 0
0 ... ... 0.013 0 0.013 312000 97.275 1.575 95.700 ... ... 0
23 ... ... 0.013 0 0.013 314000 99.275 1.575 97.700 ... ... 0
1 ... ... 0.013 0 0.013 316000 101.275 1.575 99.700 ... ... 0
0 ... ... 0.013 0 0.013 318000 103.275 1.575 101.700 ... ... 0
0 ... ... 0.013 0 0.013 320000 105.275 1.575 103.700 ... ... 0
0 ... ... 0.013 0 0.013 322000 107.275 1.575 105.700 ... ... 0
3 ... ... 0.013 0 0.013 324000 109.275 1.575 107.700 ... ... 0
0 ... ... 0.013 0 0.013 326000 111.275 1.575 109.700 ... ... 0
0 ... ... 0.013 0 0.013 328000 113.275 1.575 111.700 ... ... 0
0 ... ... 0.013 0 0.013 330000 115.275 1.575 113.700 ... ... 0
0 ... ... 0.013 0 0.013 332000 117.275 1.575 115.700 ... ... 0
0 ... ... 0.013 0 0.013 334000 119.275 1.575 117.700 ... ... 0
0 ... ... 0.013 0 0.013 336000 121.275 1.575 119.700 ... ... 0
0 ... ... 0.013 0 0.013 338000 123.275 1.575 121.700 ... ... 0
0 ... ... 0.013 0 0.013 340000 125.275 1.575 123.700 ... ... 0
30 ... ... 0.013 0 0.013 342000 127.275 1.575 125.700 ... ... 0
80 ... ... 0.013 0 0.013 344000 129.275 1.575 127.700 ... ... 0
0 ... ... 0.013 0 0.013 346000 131.275 1.575 129.700 ... ... 0
0 ... ... 0.013 0 0.013 348000 133.275 1.575 131.700 ... ... 0
0 ... ... 0.013 0 0.013 350000 135.275 1.575 133.700 ... ... 0
0 ... ... 0.013 0 0.013 352000 137.275 1.575 135.700 ... ... 0
0 ... ... 0.013 0 0.013 354000 139.275 1.575 137.700 ... ... 0
0 ... ... 0.013 0 0.013 356000 141.275 1.575 139.700 ... ... 0
0 ... ... 0.013 0 0.013 358000 143.275 1.575 141.700 ... ... 0
0 ... ... 0.013 0 0.013 360000 145.275 1.575 143.700 ... ... 0
0 ... ... 0.013 0 0.013 362000 147.275 1.575 145.700 ... ... 0
0 ... ... 0.013 0 0.013 364000 149.275 1.575 147.700 ... ... 0
0 ... ... 0.013 0 0.013 366000 151.275 1.575 149.700 ... ... 0
0 ... ... 0.013 0 0.013 368000 153.275 1.575 151.700 ... ... 0
0 ... ... 0.013 0 0.013 370000 155.275 1.575 153.700 ... ... 0
0 ... ... 0.013 0 0.013 372000 157.275 1.575 155.700 ... ... 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.