DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 221.450
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 ... ... 130.950 2.500 133.450 88000 0.013 0 0.013 ... ... 0
0 ... ... 128.950 2.500 131.450 90000 0.013 0 0.013 ... ... 0
0 ... ... 126.950 2.500 129.450 92000 0.013 0 0.013 ... ... 0
0 ... ... 124.950 2.500 127.450 94000 0.013 0 0.013 ... ... 0
0 ... ... 122.950 2.500 125.450 96000 0.013 0 0.013 ... ... 0
0 ... ... 120.950 2.500 123.450 98000 0.013 0 0.013 ... ... 0
0 ... ... 118.950 2.500 121.450 100000 0.013 0 0.013 ... ... 0
0 ... ... 116.950 2.500 119.450 102000 0.013 0 0.013 ... ... 1
0 ... ... 114.950 2.500 117.450 104000 0.013 0 0.013 ... ... 0
0 ... ... 112.950 2.500 115.450 106000 0.013 0 0.013 ... ... 124
0 ... ... 110.950 2.500 113.450 108000 0.013 0 0.013 ... ... 0
0 ... ... 108.950 2.500 111.450 110000 0.013 0 0.013 ... ... 0
0 ... ... 106.950 2.500 109.450 112000 0.013 0 0.013 ... ... 152
0 ... ... 104.950 2.500 107.450 114000 0.013 0 0.013 ... ... 0
0 ... ... 102.950 2.500 105.450 116000 0.013 0 0.013 ... ... 0
0 ... ... 100.950 2.500 103.450 118000 0.013 0 0.013 ... ... 0
0 ... ... 98.950 2.500 101.450 120000 0.013 0 0.013 ... ... 2
0 ... ... 96.950 2.500 99.450 122000 0.013 0 0.013 ... ... 0
0 ... ... 94.950 2.500 97.450 124000 0.013 0 0.013 ... ... 12
0 ... ... 92.950 2.500 95.450 126000 0.013 0 0.013 ... ... 0
0 ... ... 90.950 2.500 93.450 128000 0.013 0 0.013 ... ... 500
0 ... ... 88.950 2.500 91.450 130000 0.013 0 0.013 ... ... 125
0 ... ... 86.950 2.500 89.450 132000 0.013 0 0.013 ... ... 0
0 ... ... 84.950 2.500 87.450 134000 0.013 0 0.013 ... ... 10
0 ... ... 82.950 2.500 85.450 136000 0.013 0 0.013 ... ... 17
0 ... ... 80.950 2.500 83.450 138000 0.013 0 0.013 ... ... 270
0 ... ... 78.950 2.500 81.450 140000 0.013 0 0.013 ... ... 131
0 ... ... 76.950 2.500 79.450 142000 0.013 0 0.013 ... ... 10
0 ... ... 74.950 2.500 77.450 144000 0.013 0 0.013 ... ... 8
0 ... ... 72.950 2.500 75.450 146000 0.013 0 0.013 ... ... 14
0 ... ... 70.950 2.500 73.450 148000 0.013 0 0.013 ... ... 25
0 ... ... 68.950 2.500 71.450 150000 0.013 0 0.013 ... ... 109
0 ... ... 66.950 2.500 69.450 152000 0.013 0 0.013 ... ... 13
0 ... ... 64.950 2.500 67.450 154000 0.013 0 0.013 ... ... 70
0 ... ... 62.950 2.500 65.450 156000 0.013 0 0.013 ... ... 22
0 ... ... 61.950 2.500 64.450 157000 0.013 0 0.013 ... ... 0
0 ... ... 60.950 2.500 63.450 158000 0.013 0 0.013 ... ... 107
0 ... ... 59.950 2.500 62.450 159000 0.013 0 0.013 ... ... 0
0 ... ... 58.950 2.500 61.450 160000 0.013 0 0.013 ... ... 154
0 ... ... 57.950 2.500 60.450 161000 0.013 0 0.013 ... ... 0
0 ... ... 56.950 2.500 59.450 162000 0.013 0 0.013 ... ... 88
0 ... ... 55.950 2.500 58.450 163000 0.013 0 0.013 ... ... 99
0 ... ... 54.950 2.500 57.450 164000 0.013 0 0.013 ... ... 124
0 ... ... 53.950 2.500 56.450 165000 0.013 0 0.013 ... ... 225
0 ... ... 52.950 2.500 55.450 166000 0.013 0 0.013 ... ... 303
0 ... ... 51.950 2.500 54.450 167000 0.013 0 0.013 ... ... 51
0 ... ... 50.950 2.500 53.450 168000 0.013 0 0.013 ... ... 167
0 ... ... 49.950 2.500 52.450 169000 0.013 0 0.013 ... ... 71
0 ... ... 48.950 2.500 51.450 170000 0.013 0 0.013 0.025 0.025 2357
0 ... ... 47.950 2.500 50.450 171000 0.013 0 0.013 ... ... 55
0 ... ... 46.950 2.500 49.450 172000 0.013 0 0.013 ... ... 146
0 ... ... 45.950 2.500 48.450 173000 0.013 0 0.013 ... ... 33
0 ... ... 44.950 2.500 47.450 174000 0.013 0 0.013 ... ... 508
0 ... ... 43.950 2.500 46.450 175000 0.013 0 0.013 ... ... 89
0 ... ... 42.950 2.500 45.450 176000 0.013 0 0.013 ... ... 629
0 ... ... 41.950 2.500 44.450 177000 0.013 0 0.013 ... ... 155
1 ... ... 40.950 2.500 43.450 178000 0.013 0 0.013 ... ... 675
0 ... ... 39.950 2.500 42.450 179000 0.013 0 0.013 ... ... 153
0 ... ... 38.950 2.500 41.450 180000 0.013 0 0.013 ... ... 2902
0 ... ... 37.950 2.500 40.450 181000 0.013 0 0.013 ... ... 70
0 ... ... 36.950 2.500 39.450 182000 0.013 0 0.013 ... ... 1238
0 ... ... 35.950 2.500 38.450 183000 0.013 0 0.013 ... ... 255
2 ... ... 34.950 2.500 37.450 184000 0.013 0 0.013 ... ... 1441
0 ... ... 33.950 2.500 36.450 185000 0.013 0 0.013 ... ... 416
117 ... ... 32.950 2.500 35.450 186000 0.013 0 0.013 ... ... 1449
0 ... ... 31.950 2.500 34.450 187000 0.013 0 0.013 ... ... 148
8 ... ... 30.950 2.500 33.450 188000 0.013 0 0.013 ... ... 911
2 ... ... 29.950 2.500 32.450 189000 0.013 0 0.013 ... ... 785
320 ... ... 28.950 2.500 31.450 190000 0.013 0 0.013 ... ... 2042
0 ... ... 27.950 2.500 30.450 191000 0.013 0 0.013 ... ... 288
34 ... ... 26.950 2.500 29.450 192000 0.013 0 0.013 ... ... 1204
0 ... ... 25.950 2.500 28.450 193000 0.013 0 0.013 ... ... 263
84 ... ... 24.950 2.500 27.450 194000 0.013 0 0.013 ... ... 1167
1 ... ... 23.950 2.500 26.450 195000 0.013 -0.012 0.025 ... ... 1114
8 ... ... 22.950 2.500 25.450 196000 0.013 -0.012 0.025 0.013 0.013 1411
0 ... ... 21.950 2.500 24.450 197000 0.013 -0.012 0.025 ... ... 1014
280 ... ... 20.975 2.475 23.450 198000 0.013 -0.012 0.025 0.025 0.025 1204
3 ... ... 19.975 2.475 22.450 199000 0.013 -0.012 0.025 ... ... 317
976 20.750 20.750 18.975 2.475 21.450 200000 0.013 -0.012 0.025 ... ... 3202
4 ... ... 17.975 2.475 20.450 201000 0.013 -0.012 0.025 ... ... 529
466 17.500 17.500 16.975 2.475 19.450 202000 0.013 -0.012 0.025 ... ... 2540
2 ... ... 15.975 2.475 18.450 203000 0.013 -0.012 0.025 0.025 0.025 606
899 17.325 16.150 14.975 2.475 17.450 204000 0.013 -0.012 0.025 ... ... 1537
50 ... ... 14 2.450 16.450 205000 0.013 -0.037 0.050 0.025 0.025 784
987 ... ... 13 2.450 15.450 206000 0.013 -0.037 0.050 0.025 0.025 871
60 14.150 14.150 12 2.450 14.450 207000 0.013 -0.037 0.050 0.025 0.025 1735
744 ... ... 11 2.450 13.450 208000 0.013 -0.037 0.050 0.050 0.050 1940
308 11.300 11.300 10 2.450 12.450 209000 0.013 -0.037 0.050 0.025 0.025 933
1915 12 10.225 9.025 2.425 11.450 210000 0.013 -0.062 0.075 0.050 0.025 3772
125 ... ... 8.050 2.400 10.450 211000 0.013 -0.087 0.100 0.050 0.025 540
1612 9.950 8 7.075 2.375 9.450 212000 0.013 -0.112 0.125 0.075 0.025 2286
161 ... ... 6.125 2.350 8.475 213000 0.025 -0.150 0.175 0.100 0.025 1002
1204 7.575 6.500 5.200 2.275 7.475 214000 0.025 -0.225 0.250 0.125 0.025 1820
638 6.050 5.550 4.300 2.200 6.500 215000 0.050 -0.300 0.350 0.175 0.050 1801
1282 6.250 4 3.425 2.100 5.525 216000 0.075 -0.400 0.475 0.250 0.125 2419
209 4 4 2.650 1.900 4.550 217000 0.100 -0.600 0.700 0.525 0.100 847
804 3.800 2.400 1.975 1.650 3.625 218000 0.175 -0.850 1.025 0.600 0.100 1730
544 2.800 2.025 1.400 1.350 2.750 219000 0.300 -1.150 1.450 1.075 0.200 430
3097 2.275 0.925 0.975 0.975 1.950 220000 0.500 -1.525 2.025 1.975 0.300 5388
537 1.550 0.600 0.650 0.650 1.300 221000 0.850 -1.850 2.700 1.500 0.625 509
1165 0.900 0.350 0.400 0.375 0.775 222000 1.325 -2.125 3.450 2.750 1 1207
516 0.625 0.250 0.250 0.175 0.425 223000 1.975 -2.325 4.300 ... ... 440
1505 0.325 0.150 0.150 0.075 0.225 224000 2.775 -2.425 5.200 4.075 2.400 1386
1204 0.150 0.100 0.100 0.025 0.125 225000 3.675 -2.475 6.150 5 4.200 3318
1096 0.100 0.075 0.075 0 0.075 226000 4.625 -2.500 7.125 6.500 4.975 1372
552 0.050 0.050 0.050 0 0.050 227000 5.600 -2.500 8.100 ... ... 1424
1657 ... ... 0.050 -0.025 0.025 228000 6.575 -2.525 9.100 7.900 7.500 1203
1080 ... ... 0.050 -0.025 0.025 229000 7.575 -2.525 10.100 ... ... 576
3129 0.025 0.025 0.050 -0.025 0.025 230000 8.575 -2.500 11.075 9.900 8.500 4139
1143 ... ... 0.025 -0.012 0.013 231000 9.550 -2.525 12.075 10.750 10.750 679
2855 ... ... 0.025 -0.012 0.013 232000 10.550 -2.525 13.075 10.850 10.850 1396
2404 ... ... 0.025 -0.012 0.013 233000 11.550 -2.525 14.075 ... ... 582
1658 0.013 0.013 0.025 -0.012 0.013 234000 12.550 -2.525 15.075 14 12 1483
1787 ... ... 0.025 -0.012 0.013 235000 13.550 -2.525 16.075 ... ... 1072
2623 ... ... 0.025 -0.012 0.013 236000 14.550 -2.525 17.075 15.100 15.100 2470
2657 ... ... 0.025 -0.012 0.013 237000 15.550 -2.525 18.075 ... ... 654
1604 ... ... 0.025 -0.012 0.013 238000 16.550 -2.500 19.050 17.575 15.975 1764
1307 ... ... 0.013 0 0.013 239000 17.550 -2.500 20.050 ... ... 1178
3855 0.013 0.013 0.013 0 0.013 240000 18.550 -2.500 21.050 19.300 19.300 2775
1143 ... ... 0.013 0 0.013 241000 19.550 -2.500 22.050 ... ... 407
1029 0.013 0.013 0.013 0 0.013 242000 20.550 -2.500 23.050 21.250 21.250 782
1199 ... ... 0.013 0 0.013 243000 21.550 -2.500 24.050 ... ... 412
1220 ... ... 0.013 0 0.013 244000 22.550 -2.500 25.050 ... ... 655
1922 ... ... 0.013 0 0.013 245000 23.550 -2.500 26.050 ... ... 432
1061 ... ... 0.013 0 0.013 246000 24.550 -2.500 27.050 ... ... 862
460 ... ... 0.013 0 0.013 247000 25.550 -2.500 28.050 26.150 26.050 296
2193 ... ... 0.013 0 0.013 248000 26.550 -2.500 29.050 27.725 27.725 751
1106 ... ... 0.013 0 0.013 249000 27.550 -2.500 30.050 ... ... 33
3424 ... ... 0.013 0 0.013 250000 28.550 -2.500 31.050 ... ... 70
567 ... ... 0.013 0 0.013 251000 29.550 -2.500 32.050 ... ... 6
840 ... ... 0.013 0 0.013 252000 30.550 -2.500 33.050 ... ... 172
483 ... ... 0.013 0 0.013 253000 31.550 -2.500 34.050 ... ... 25
1949 ... ... 0.013 0 0.013 254000 32.550 -2.500 35.050 ... ... 12
1245 ... ... 0.013 0 0.013 255000 33.550 -2.500 36.050 ... ... 3
475 ... ... 0.013 0 0.013 256000 34.550 -2.500 37.050 ... ... 6
458 ... ... 0.013 0 0.013 257000 35.550 -2.500 38.050 ... ... 1
203 ... ... 0.013 0 0.013 258000 36.550 -2.500 39.050 ... ... 0
217 ... ... 0.013 0 0.013 259000 37.550 -2.500 40.050 ... ... 3
1853 ... ... 0.013 0 0.013 260000 38.550 -2.500 41.050 ... ... 23
356 ... ... 0.013 0 0.013 261000 39.550 -2.500 42.050 ... ... 1
598 ... ... 0.013 0 0.013 262000 40.550 -2.500 43.050 ... ... 0
114 ... ... 0.013 0 0.013 263000 41.550 -2.500 44.050 ... ... 0
567 ... ... 0.013 0 0.013 264000 42.550 -2.500 45.050 ... ... 0
137 ... ... 0.013 0 0.013 265000 43.550 -2.500 46.050 ... ... 0
175 ... ... 0.013 0 0.013 266000 44.550 -2.500 47.050 ... ... 0
333 ... ... 0.013 0 0.013 267000 45.550 -2.500 48.050 ... ... 0
120 ... ... 0.013 0 0.013 268000 46.550 -2.500 49.050 ... ... 0
84 ... ... 0.013 0 0.013 269000 47.550 -2.500 50.050 ... ... 0
567 ... ... 0.013 0 0.013 270000 48.550 -2.500 51.050 ... ... 0
178 ... ... 0.013 0 0.013 271000 49.550 -2.500 52.050 ... ... 0
16 ... ... 0.013 0 0.013 272000 50.550 -2.500 53.050 ... ... 0
49 ... ... 0.013 0 0.013 273000 51.550 -2.500 54.050 ... ... 0
121 ... ... 0.013 0 0.013 274000 52.550 -2.500 55.050 ... ... 0
57 ... ... 0.013 0 0.013 275000 53.550 -2.500 56.050 ... ... 0
139 ... ... 0.013 0 0.013 276000 54.550 -2.500 57.050 ... ... 0
62 ... ... 0.013 0 0.013 277000 55.550 -2.500 58.050 ... ... 0
12 ... ... 0.013 0 0.013 278000 56.550 -2.500 59.050 ... ... 0
245 ... ... 0.013 0 0.013 279000 57.550 -2.500 60.050 ... ... 0
12 ... ... 0.013 0 0.013 280000 58.550 -2.500 61.050 ... ... 0
0 ... ... 0.013 0 0.013 281000 59.550 -2.500 62.050 ... ... 0
10 ... ... 0.013 0 0.013 282000 60.550 -2.500 63.050 ... ... 0
22 ... ... 0.013 0 0.013 283000 61.550 -2.500 64.050 ... ... 0
50 ... ... 0.013 0 0.013 284000 62.550 -2.500 65.050 ... ... 0
10 ... ... 0.013 0 0.013 285000 63.550 -2.500 66.050 ... ... 0
35 ... ... 0.013 0 0.013 286000 64.550 -2.500 67.050 ... ... 0
7 ... ... 0.013 0 0.013 287000 65.550 -2.500 68.050 ... ... 0
105 ... ... 0.013 0 0.013 288000 66.550 -2.500 69.050 ... ... 0
0 ... ... 0.013 0 0.013 289000 67.550 -2.500 70.050 ... ... 0
142 ... ... 0.013 0 0.013 290000 68.550 -2.500 71.050 ... ... 0
4 ... ... 0.013 0 0.013 291000 69.550 -2.500 72.050 ... ... 0
51 ... ... 0.013 0 0.013 292000 70.550 -2.500 73.050 ... ... 0
1 ... ... 0.013 0 0.013 293000 71.550 -2.500 74.050 ... ... 0
6 ... ... 0.013 0 0.013 294000 72.550 -2.500 75.050 ... ... 0
0 ... ... 0.013 0 0.013 295000 73.550 -2.500 76.050 ... ... 0
45 ... ... 0.013 0 0.013 296000 74.550 -2.500 77.050 ... ... 0
0 ... ... 0.013 0 0.013 297000 75.550 -2.500 78.050 ... ... 0
0 ... ... 0.013 0 0.013 298000 76.550 -2.500 79.050 ... ... 0
0 ... ... 0.013 0 0.013 299000 77.550 -2.500 80.050 ... ... 0
0 ... ... 0.013 0 0.013 300000 78.550 -2.500 81.050 ... ... 0
0 ... ... 0.013 0 0.013 301000 79.550 -2.500 82.050 ... ... 0
1 ... ... 0.013 0 0.013 302000 80.550 -2.500 83.050 ... ... 0
0 ... ... 0.013 0 0.013 303000 81.550 -2.500 84.050 ... ... 0
0 ... ... 0.013 0 0.013 304000 82.550 -2.500 85.050 ... ... 0
0 ... ... 0.013 0 0.013 305000 83.550 -2.500 86.050 ... ... 0
56 ... ... 0.013 0 0.013 306000 84.550 -2.500 87.050 ... ... 0
0 ... ... 0.013 0 0.013 307000 85.550 -2.500 88.050 ... ... 0
0 ... ... 0.013 0 0.013 308000 86.550 -2.500 89.050 ... ... 0
0 ... ... 0.013 0 0.013 309000 87.550 -2.500 90.050 ... ... 0
50 ... ... 0.013 0 0.013 310000 88.550 -2.500 91.050 ... ... 0
0 ... ... 0.013 0 0.013 312000 90.550 -2.500 93.050 ... ... 0
23 ... ... 0.013 0 0.013 314000 92.550 -2.500 95.050 ... ... 0
1 ... ... 0.013 0 0.013 316000 94.550 -2.500 97.050 ... ... 0
0 ... ... 0.013 0 0.013 318000 96.550 -2.500 99.050 ... ... 0
0 ... ... 0.013 0 0.013 320000 98.550 -2.500 101.050 ... ... 0
0 ... ... 0.013 0 0.013 322000 100.550 -2.500 103.050 ... ... 0
3 ... ... 0.013 0 0.013 324000 102.550 -2.500 105.050 ... ... 0
0 ... ... 0.013 0 0.013 326000 104.550 -2.500 107.050 ... ... 0
0 ... ... 0.013 0 0.013 328000 106.550 -2.500 109.050 ... ... 0
0 ... ... 0.013 0 0.013 330000 108.550 -2.500 111.050 ... ... 0
0 ... ... 0.013 0 0.013 332000 110.550 -2.500 113.050 ... ... 0
0 ... ... 0.013 0 0.013 334000 112.550 -2.500 115.050 ... ... 0
0 ... ... 0.013 0 0.013 336000 114.550 -2.500 117.050 ... ... 0
0 ... ... 0.013 0 0.013 338000 116.550 -2.500 119.050 ... ... 0
0 ... ... 0.013 0 0.013 340000 118.550 -2.500 121.050 ... ... 0
30 ... ... 0.013 0 0.013 342000 120.550 -2.500 123.050 ... ... 0
80 ... ... 0.013 0 0.013 344000 122.550 -2.500 125.050 ... ... 0
0 ... ... 0.013 0 0.013 346000 124.550 -2.500 127.050 ... ... 0
0 ... ... 0.013 0 0.013 348000 126.550 -2.500 129.050 ... ... 0
0 ... ... 0.013 0 0.013 350000 128.550 -2.500 131.050 ... ... 0
0 ... ... 0.013 0 0.013 352000 130.550 -2.500 133.050 ... ... 0
0 ... ... 0.013 0 0.013 354000 132.550 -2.500 135.050 ... ... 0
0 ... ... 0.013 0 0.013 356000 134.550 -2.500 137.050 ... ... 0
0 ... ... 0.013 0 0.013 358000 136.550 -2.500 139.050 ... ... 0
0 ... ... 0.013 0 0.013 360000 138.550 -2.500 141.050 ... ... 0
0 ... ... 0.013 0 0.013 362000 140.550 -2.500 143.050 ... ... 0
0 ... ... 0.013 0 0.013 364000 142.550 -2.500 145.050 ... ... 0
0 ... ... 0.013 0 0.013 366000 144.550 -2.500 147.050 ... ... 0
0 ... ... 0.013 0 0.013 368000 146.550 -2.500 149.050 ... ... 0
0 ... ... 0.013 0 0.013 370000 148.550 -2.500 151.050 ... ... 0
0 ... ... 0.013 0 0.013 372000 150.550 -2.500 153.050 ... ... 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.