DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 211.500
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 0 50 157000 0.013 0 0.013 ... ... 0
0 ... ... 47 2 49 158000 0.013 -0.012 0.025 ... ... 107
0 ... ... 48 0 48 159000 0.013 0 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 ... ... 167
0 ... ... 36.075 1.950 38.025 169000 0.050 -0.050 0.100 0.050 0.050 71
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 0.075 508
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 0.075 629
0 ... ... 28.200 1.875 30.075 177000 0.100 -0.125 0.225 ... ... 155
15 ... ... 27.200 1.900 29.100 178000 0.050 -0.050 0.100 0.050 0.050 677
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 2902
0 ... ... 24.275 1.850 26.125 181000 0.125 -0.175 0.300 0.200 0.200 70
0 ... ... 23.300 1.825 25.125 182000 0.150 -0.175 0.325 0.200 0.200 1238
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 1441
1 ... ... 20.400 1.750 22.150 185000 0.050 -0.125 0.175 0.050 0.050 416
116 ... ... 19.425 1.725 21.150 186000 0.075 -0.100 0.175 0.075 0.075 1449
0 ... ... 18.450 1.725 20.175 187000 0.200 -0.275 0.475 0.325 0.200 148
8 ... ... 17.475 1.725 19.200 188000 0.225 -0.275 0.500 0.450 0.300 914
0 ... ... 16.500 1.750 18.250 189000 0.250 -0.275 0.525 ... ... 785
319 ... ... 15.550 1.725 17.275 190000 0.100 -0.200 0.300 0.125 0.100 2797
0 ... ... 14.625 1.700 16.325 191000 0.350 -0.275 0.625 0.300 0.300 288
34 14.725 14.725 13.700 1.675 15.375 192000 0.375 -0.350 0.725 0.500 0.400 1201
0 ... ... 12.850 1.550 14.400 193000 0.425 -0.425 0.850 0.525 0.525 263
84 17.550 17.550 13.475 4.075 17.550 194000 0.200 -0.275 0.475 0.200 0.200 1165
1 ... ... 11.175 1.375 12.550 195000 0.550 -0.625 1.175 0.750 0.525 1126
8 12.050 11.250 10.300 1.350 11.650 196000 0.300 -0.350 0.650 0.300 0.250 1565
0 ... ... 9.450 1.300 10.750 197000 0.275 -0.500 0.775 0.275 0.275 1036
280 ... ... 8.675 1.225 9.900 198000 0.300 -0.600 0.900 0.375 0.300 1210
3 8.600 8.600 7.950 1.100 9.050 199000 0.475 -0.575 1.050 0.500 0.475 319
978 10.750 10.750 8.225 2.525 10.750 200000 0.375 -0.875 1.250 0.775 0.375 4012
4 ... ... 6.550 0.900 7.450 201000 1.450 -1.100 2.550 1.475 1.425 489
471 7.425 5.600 5.875 0.825 6.700 202000 0.700 -1 1.700 1.225 0.650 2621
2 ... ... 5.275 0.700 5.975 203000 0.850 -1.125 1.975 0.900 0.750 619
913 8.375 8.375 5.300 3.075 8.375 204000 0.825 -1.475 2.300 1.075 0.825 1658
44 ... ... 4.200 0.475 4.675 205000 1 -1.675 2.675 1.425 1 841
1030 6.750 6.750 4.075 2.675 6.750 206000 1.225 -1.850 3.075 1.800 1.225 860
64 6.500 5.375 3.525 2.975 6.500 207000 1.300 -2.225 3.525 2.075 1.300 1744
757 5.250 4.700 3.025 2.050 5.075 208000 1.925 -2.100 4.025 2.300 1.850 2294
305 4.600 3.400 2.575 2.025 4.600 209000 2.100 -2.475 4.575 2.850 2.100 912
2026 4.350 3.100 2.175 2.175 4.350 210000 2.450 -2.725 5.175 3.850 2.100 5157
112 3.450 3.200 1.825 1.625 3.450 211000 2.900 -2.925 5.825 3.500 2.900 462
1470 3.100 1.900 1.525 1.475 3 212000 6.525 -1.950 8.475 8.450 6.500 2408
116 2.275 1.775 1.275 0.525 1.800 213000 7.275 -1.950 9.225 7.800 7.175 1065
1172 2.375 1.575 1.050 1.150 2.200 214000 8.050 -2 10.050 8.200 7.825 1603
610 1.800 1.250 0.875 0.825 1.700 215000 5.350 -3.525 8.875 6 5.250 2022
1283 1.425 0.775 0.725 0.700 1.425 216000 5.500 -4.225 9.725 6.850 5.500 3005
99 1.150 1.025 0.600 0.550 1.150 217000 6.475 -4.125 10.600 7.800 6.475 794
780 0.975 0.650 0.500 0.475 0.975 218000 7.250 -4.250 11.500 8.750 7 1896
327 0.775 0.675 0.425 0.350 0.775 219000 9.400 -3 12.400 9.400 9.400 417
2998 0.550 0.375 0.350 0.200 0.550 220000 9 -4.350 13.350 10.100 8.725 5007
423 0.475 0.475 0.300 0.175 0.475 221000 14.300 -2.100 16.400 13.450 13.450 487
1252 0.375 0.300 0.250 0.125 0.375 222000 11.600 -3.650 15.250 11.600 11.600 1181
625 0.250 0.200 0.225 -0.025 0.200 223000 12.300 -3.925 16.225 12.300 12.300 423
1430 0.250 0.225 0.200 0.025 0.225 224000 13.800 -3.375 17.175 13.950 13.800 1529
1312 0.125 0.125 0.175 -0.050 0.125 225000 18.150 -2.100 20.250 18 17.500 3719
1106 0.150 0.150 0.150 0 0.150 226000 15.975 -3.175 19.150 16.700 14.800 1463
465 0.150 0.100 0.225 -0.075 0.150 227000 20.125 -2.075 22.200 19.750 19.650 1445
1660 0.125 0.125 0.125 0 0.125 228000 17.100 -4 21.100 17.100 17.100 1345
1058 0.100 0.100 0.125 -0.025 0.100 229000 22.100 -2.100 24.200 ... ... 576
3259 0.100 0.075 0.100 0 0.100 230000 20.625 -2.450 23.075 20.625 20.625 4201
1144 0.075 0.075 0.200 -0.100 0.100 231000 19.675 -4.400 24.075 19.675 19.675 690
2878 0.125 0.075 0.075 0 0.075 232000 20.700 -4.375 25.075 20.700 20.700 1400
2404 0.100 0.075 0.200 -0.125 0.075 233000 21.750 -4.300 26.050 21.750 21.750 582
1658 0.100 0.100 0.075 0.025 0.100 234000 27.050 -2.100 29.150 27.200 26.500 1493
1928 0.050 0.050 0.075 -0.025 0.050 235000 23.650 -4.400 28.050 24.500 23.650 1082
2623 0.100 0.100 0.150 -0.100 0.050 236000 25.600 -3.450 29.050 25.775 25.600 2475
2659 0.050 0.050 0.125 -0.075 0.050 237000 30.025 -2.075 32.100 ... ... 654
1639 0.050 0.050 0.100 -0.050 0.050 238000 26.900 -4.125 31.025 26.900 26.900 1765
1307 0.050 0.025 0.100 -0.050 0.050 239000 32.025 -2.050 34.075 ... ... 1207
3883 0.075 0.075 0.050 0.025 0.075 240000 29.800 -3.225 33.025 33 29.500 2874
1145 0.050 0.050 0.075 -0.025 0.050 241000 34.025 -2.025 36.050 ... ... 447
1029 0.050 0.050 0.050 -0.025 0.025 242000 32.650 -2.375 35.025 32.650 32.650 994
1239 0.025 0.025 0.025 0 0.025 243000 36.025 -2 38.025 ... ... 746
1220 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
1061 0.050 0.050 0.050 -0.025 0.025 246000 39 -2.025 41.025 ... ... 1170
460 0.050 0.050 0.025 0.025 0.050 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 ... ... 33
3425 0.025 0.025 0.025 0 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 ... ... 172
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
1853 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.