DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.900
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 0.075 509
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 1442
1 ... ... 31.425 -1.575 29.850 185000 0.175 0.025 0.150 0.175 0.175 412
116 ... ... 30.450 -1.600 28.850 186000 0.175 0.025 0.150 0.175 0.175 1449
0 ... ... 29.450 -1.600 27.850 187000 0.175 0 0.175 ... ... 159
8 ... ... 28.475 -1.600 26.875 188000 0.125 -0.050 0.175 0.125 0.125 932
0 ... ... 27.475 -1.600 25.875 189000 0.175 -0.050 0.225 ... ... 790
319 ... ... 26.500 -1.600 24.900 190000 0.150 -0.050 0.200 0.250 0.150 1951
0 ... ... 25.525 -1.600 23.925 191000 0.225 -0.025 0.250 ... ... 286
32 22.400 20.500 22.925 -0.525 22.400 192000 0.225 -0.050 0.275 0.275 0.250 1216
0 ... ... 23.575 -1.625 21.950 193000 0.250 -0.050 0.300 ... ... 260
84 ... ... 22.600 -1.625 20.975 194000 0.225 -0.050 0.275 0.400 0.225 1383
1 ... ... 21.625 -1.625 20 195000 0.300 -0.050 0.350 0.375 0.350 998
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 0.250 -0.175 0.425 0.625 0.250 1490
2 ... ... 17.800 -1.625 16.175 199000 0.350 -0.125 0.475 0.450 0.350 364
980 15.075 15.075 16.850 -1.625 15.225 200000 0.375 -0.150 0.525 1 0.375 4299
2 13.900 13.200 14.300 -0.400 13.900 201000 0.525 -0.075 0.600 0.925 0.525 644
983 13.125 12 13.375 -0.375 13 202000 0.600 -0.075 0.675 1.500 0.575 2829
1 11.650 11.650 12.475 -0.825 11.650 203000 0.650 -0.125 0.775 1.200 0.625 570
980 12 10.400 11.575 -1.175 10.400 204000 0.900 0.025 0.875 1.400 0.700 1862
8 11.075 10.325 10.700 -0.350 10.350 205000 1.300 0.300 1 2.050 1.275 917
952 9.525 9.425 9.875 -0.350 9.525 206000 0.900 -0.250 1.150 1.975 0.900 979
50 8.625 8.200 10.600 -1.550 9.050 207000 1.500 0.175 1.325 3.050 1.500 1012
758 5.575 5.575 8.250 -2.675 5.575 208000 1.250 -0.275 1.525 3.150 1.250 2369
304 8.275 8.275 7.475 0.800 8.275 209000 1.725 -0.050 1.775 3.550 1.625 899
1977 6.975 4.875 6.750 0.225 6.975 210000 1.400 -0.625 2.025 4.500 1.400 4861
57 5.200 5.200 6.050 -0.850 5.200 211000 2.775 0.425 2.350 4.125 2.300 440
1348 5.025 2.700 5.400 -0.900 4.500 212000 2.050 -0.625 2.675 5.500 2.050 2402
119 4.850 3.225 4.775 0.075 4.850 213000 3.325 0.250 3.075 3.325 2.625 533
1190 5 2.525 4.200 0.600 4.800 214000 2.600 -0.875 3.475 6 2.600 1625
129 3.800 2.325 3.675 0.125 3.800 215000 3.175 -0.775 3.950 7.500 3 2265
1263 3.450 2.025 3.175 0.275 3.450 216000 3.650 -0.800 4.450 6 3.650 2756
66 3.450 1 2.725 0.675 3.400 217000 4.600 -0.400 5 5.675 4.600 800
781 2.875 1.700 2.325 0.550 2.875 218000 5.250 -0.350 5.600 7.750 5.025 2301
240 1.675 1.400 1.975 -0.575 1.400 219000 5.250 -0.975 6.225 6.025 5.250 428
2572 2.050 0.600 1.650 0.400 2.050 220000 5.600 -1.325 6.925 10.200 5.600 5004
429 1.375 0.850 1.375 0 1.375 221000 7.225 -0.425 7.650 7.225 7.225 494
1239 0.950 0.775 1.125 -0.175 0.950 222000 8.450 0.050 8.400 8.450 8.450 1211
481 0.700 0.700 0.950 -0.250 0.700 223000 9.200 1.050 8.150 ... ... 425
1447 0.800 0.500 0.775 0.025 0.800 224000 12.500 2.450 10.050 12.500 11.525 1651
1530 0.650 0.300 0.650 0 0.650 225000 9.250 -1.650 10.900 13.500 9.250 4014
1077 0.600 0.375 0.525 0.075 0.600 226000 12.900 1.100 11.800 12.900 12.900 1471
452 0.550 0.300 0.450 0.100 0.550 227000 13.500 0.800 12.700 13.500 13.500 1445
1654 0.300 0.275 0.375 -0.075 0.300 228000 14.750 1.125 13.625 14.750 14.350 1535
1078 0.325 0.225 0.325 0 0.325 229000 14.575 1.400 13.175 14.950 12.525 576
3694 0.275 0.200 0.275 -0.050 0.225 230000 14.675 -0.850 15.525 18.250 14.675 4430
1146 0.225 0.225 0.350 -0.125 0.225 231000 16.725 0.250 16.475 16.725 16.725 699
2953 0.175 0.175 0.200 -0.025 0.175 232000 18.050 0.600 17.450 19.550 18.050 1403
2354 0.150 0.150 0.175 -0.025 0.150 233000 18.425 1.500 16.925 19.725 19.725 657
1658 0.275 0.175 0.225 -0.075 0.150 234000 19.400 1.500 17.900 20.850 17 1559
2236 0.125 0.125 0.125 0 0.125 235000 23.375 2.975 20.400 23.375 23.375 1098
2629 0.150 0.150 0.125 0.025 0.150 236000 25 3.625 21.375 25.475 25 2499
2620 0.100 0.100 0.100 0 0.100 237000 22.375 1.525 20.850 ... ... 654
1631 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
3926 0.100 0.100 0.075 0.025 0.100 240000 25.325 1.525 23.800 26.400 26.400 2905
1152 ... ... 0.125 -0.050 0.075 241000 26.325 1.525 24.800 ... ... 447
1047 0.100 0.100 0.125 -0.050 0.075 242000 27.325 1.550 25.775 25.700 25.700 1007
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
567 ... ... 0.050 0 0.050 251000 36.300 1.575 34.725 ... ... 6
842 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 ... ... 25
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.