DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220
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 ... ... 131.150 2.125 133.275 88000 0.013 0 0.013 ... ... 0
0 ... ... 129.150 2.125 131.275 90000 0.013 0 0.013 ... ... 0
0 ... ... 127.150 2.125 129.275 92000 0.013 0 0.013 ... ... 0
0 ... ... 125.150 2.125 127.275 94000 0.013 0 0.013 ... ... 0
0 ... ... 123.150 2.125 125.275 96000 0.013 0 0.013 ... ... 0
0 ... ... 121.150 2.125 123.275 98000 0.013 0 0.013 ... ... 0
0 ... ... 119.150 2.125 121.275 100000 0.013 0 0.013 ... ... 0
0 ... ... 117.150 2.125 119.275 102000 0.013 0 0.013 ... ... 1
0 ... ... 115.150 2.125 117.275 104000 0.013 0 0.013 ... ... 0
0 ... ... 113.150 2.125 115.275 106000 0.013 0 0.013 ... ... 124
0 ... ... 111.150 2.125 113.275 108000 0.013 0 0.013 ... ... 0
0 ... ... 109.150 2.125 111.275 110000 0.013 0 0.013 ... ... 0
0 ... ... 107.150 2.125 109.275 112000 0.013 0 0.013 ... ... 152
0 ... ... 105.150 2.125 107.275 114000 0.013 0 0.013 ... ... 0
0 ... ... 103.150 2.125 105.275 116000 0.013 0 0.013 ... ... 0
0 ... ... 101.150 2.125 103.275 118000 0.013 0 0.013 ... ... 0
0 ... ... 99.150 2.125 101.275 120000 0.013 0 0.013 ... ... 2
0 ... ... 97.150 2.125 99.275 122000 0.013 0 0.013 ... ... 0
0 ... ... 95.150 2.125 97.275 124000 0.013 0 0.013 ... ... 12
0 ... ... 93.150 2.125 95.275 126000 0.013 0 0.013 ... ... 0
0 ... ... 91.150 2.125 93.275 128000 0.013 0 0.013 ... ... 500
0 ... ... 89.150 2.125 91.275 130000 0.013 0 0.013 ... ... 125
0 ... ... 87.150 2.125 89.275 132000 0.013 0 0.013 ... ... 0
0 ... ... 85.150 2.125 87.275 134000 0.013 0 0.013 ... ... 10
0 ... ... 83.150 2.125 85.275 136000 0.013 0 0.013 ... ... 17
0 ... ... 81.150 2.125 83.275 138000 0.013 0 0.013 ... ... 270
0 ... ... 79.150 2.125 81.275 140000 0.013 0 0.013 ... ... 131
0 ... ... 77.150 2.125 79.275 142000 0.013 0 0.013 ... ... 10
0 ... ... 75.150 2.125 77.275 144000 0.013 0 0.013 ... ... 8
0 ... ... 73.150 2.125 75.275 146000 0.013 0 0.013 ... ... 14
0 ... ... 71.150 2.125 73.275 148000 0.013 0 0.013 ... ... 25
0 ... ... 69.150 2.125 71.275 150000 0.013 -0.012 0.025 ... ... 109
0 ... ... 67.150 2.125 69.275 152000 0.013 -0.012 0.025 ... ... 13
0 ... ... 65.150 2.125 67.275 154000 0.013 -0.012 0.025 ... ... 70
0 ... ... 63.150 2.125 65.275 156000 0.025 0 0.025 ... ... 22
0 ... ... 61.150 2.125 63.275 158000 0.025 0 0.025 ... ... 107
0 ... ... 59.150 2.125 61.275 160000 0.025 -0.025 0.050 ... ... 154
0 ... ... 57.150 2.125 59.275 162000 0.025 -0.025 0.050 ... ... 88
0 ... ... 56.175 2.100 58.275 163000 0.025 -0.025 0.050 ... ... 99
0 ... ... 55.175 2.100 57.275 164000 0.025 -0.050 0.075 ... ... 124
0 ... ... 54.175 2.100 56.275 165000 0.050 -0.025 0.075 ... ... 225
0 ... ... 53.175 2.100 55.275 166000 0.050 -0.025 0.075 ... ... 303
0 ... ... 52.175 2.100 54.275 167000 0.050 -0.025 0.075 ... ... 51
0 ... ... 51.175 2.100 53.275 168000 0.050 -0.025 0.075 ... ... 172
0 ... ... 50.200 2.075 52.275 169000 0.050 -0.050 0.100 ... ... 55
0 ... ... 49.200 2.075 51.275 170000 0.050 -0.050 0.100 0.075 0.075 2357
0 ... ... 48.200 2.100 50.300 171000 0.050 -0.050 0.100 0.050 0.050 55
0 ... ... 47.200 2.100 49.300 172000 0.050 -0.050 0.100 0.050 0.050 146
0 ... ... 46.200 2.100 48.300 173000 0.075 -0.025 0.100 ... ... 33
0 ... ... 45.200 2.100 47.300 174000 0.075 -0.050 0.125 ... ... 510
0 ... ... 44.225 2.075 46.300 175000 0.075 -0.050 0.125 ... ... 89
0 ... ... 43.225 2.075 45.300 176000 0.075 -0.050 0.125 ... ... 620
0 ... ... 42.225 2.100 44.325 177000 0.075 -0.050 0.125 ... ... 155
15 ... ... 41.225 2.100 43.325 178000 0.100 -0.025 0.125 0.075 0.075 680
0 ... ... 40.250 2.075 42.325 179000 0.100 -0.050 0.150 ... ... 153
20 ... ... 39.250 2.075 41.325 180000 0.050 -0.050 0.100 0.050 0.050 2965
0 ... ... 38.250 2.100 40.350 181000 0.100 -0.050 0.150 ... ... 69
0 ... ... 37.275 2.075 39.350 182000 0.125 -0.050 0.175 ... ... 1257
0 ... ... 36.275 2.075 38.350 183000 0.125 0 0.125 0.125 0.125 282
0 ... ... 35.275 2.075 37.350 184000 0.150 0.025 0.125 0.150 0.150 1504
0 ... ... 34.300 2.075 36.375 185000 0.125 -0.075 0.200 0.150 0.150 430
116 ... ... 33.300 2.075 35.375 186000 0.150 0 0.150 0.150 0.150 1473
0 ... ... 32.325 2.050 34.375 187000 0.150 0 0.150 0.150 0.150 200
8 ... ... 31.325 2.075 33.400 188000 0.150 -0.075 0.225 0.175 0.175 1054
0 ... ... 30.350 2.050 32.400 189000 0.175 -0.075 0.250 ... ... 840
319 ... ... 29.375 2.025 31.400 190000 0.175 0 0.175 0.175 0.175 1964
0 ... ... 28.375 2.050 30.425 191000 0.175 -0.100 0.275 ... ... 286
32 ... ... 27.400 2.050 29.450 192000 0.175 -0.025 0.200 0.175 0.175 1308
0 ... ... 26.425 2.025 28.450 193000 0.225 -0.100 0.325 ... ... 260
84 ... ... 25.450 2.025 27.475 194000 0.225 -0.125 0.350 0.300 0.275 1489
1 ... ... 24.500 2 26.500 195000 0.250 -0.125 0.375 0.325 0.325 992
8 ... ... 23.525 1.975 25.500 196000 0.275 -0.125 0.400 0.325 0.325 1739
0 ... ... 22.575 1.950 24.525 197000 0.300 -0.150 0.450 0.450 0.450 548
281 ... ... 21.600 1.975 23.575 198000 0.375 0.050 0.325 0.375 0.275 1614
2 ... ... 20.650 1.950 22.600 199000 0.350 -0.200 0.550 0.475 0.425 374
984 21 21 19.725 1.900 21.625 200000 0.400 0 0.400 0.400 0.375 4081
1 ... ... 18.775 1.900 20.675 201000 0.425 -0.225 0.650 0.425 0.400 644
983 ... ... 17.850 1.875 19.725 202000 0.450 -0.025 0.475 0.450 0.450 2450
0 ... ... 16.925 1.850 18.775 203000 0.525 -0.275 0.800 0.625 0.625 631
1077 16.500 16.500 16.025 1.800 17.825 204000 0.550 -0.050 0.600 0.550 0.525 2245
5 15.775 15.775 16.900 -1.125 15.775 205000 0.625 -0.025 0.650 0.625 0.625 910
1031 ... ... 14.225 1.750 15.975 206000 0.825 0.100 0.725 0.825 0.825 1041
50 ... ... 13.350 1.725 15.075 207000 0.825 -0.400 1.225 1.600 0.950 1108
714 13.225 13.225 14.175 -0.950 13.225 208000 0.925 -0.450 1.375 1.775 1.050 1838
304 ... ... 11.675 1.625 13.300 209000 1.050 -0.475 1.525 1.975 1.075 841
1983 ... ... 10.850 1.575 12.425 210000 1.125 -0.050 1.175 1.125 1.125 5576
55 ... ... 10.050 1.525 11.575 211000 1.200 -0.100 1.300 1.200 1.200 504
1348 ... ... 9.275 1.450 10.725 212000 1.225 -0.250 1.475 1.225 1.225 2938
90 ... ... 8.525 1.400 9.925 213000 1.650 -0.725 2.375 2 1.825 470
1196 8.525 8.525 7.800 1.325 9.125 214000 2.075 0.200 1.875 2.225 2.075 1198
97 7.425 7.425 7.100 1.275 8.375 215000 2.425 0.325 2.100 2.525 2.050 2248
1235 7.825 6.825 6.450 1.175 7.625 216000 2.600 0.225 2.375 2.600 2.600 2628
42 6.550 6.150 5.825 1.100 6.925 217000 2.650 0 2.650 2.650 2.650 813
789 5.900 5.450 6.250 -0.800 5.450 218000 3.525 0.550 2.975 3.525 2.975 1851
176 5.825 4.800 5.600 -0.800 4.800 219000 3.725 0.400 3.325 3.725 3.650 427
2500 4.800 4.125 5 -0.875 4.125 220000 4.150 0.425 3.725 4.400 3.250 5462
434 3.825 3.525 4.425 -0.900 3.525 221000 4.150 -1.375 5.525 ... ... 499
1286 3.850 3.175 3.900 -0.725 3.175 222000 5.100 0.475 4.625 5.425 5.050 1461
496 3.800 2.700 2.850 0.575 3.425 223000 4.800 -0.350 5.150 4.800 4.800 450
1606 3.325 2.425 2.975 -0.550 2.425 224000 6.400 0.700 5.700 6.400 6.400 1706
1466 2.775 1.975 2.150 0.425 2.575 225000 6.400 0.100 6.300 6.400 6 4284
1077 2.450 1.700 2.225 -0.525 1.700 226000 6.925 -1.775 8.700 7.975 6.600 965
429 2.025 1.775 1.900 -0.125 1.775 227000 7.625 -1.800 9.425 8.625 8.275 1404
1810 1.625 0.975 1.375 0.250 1.625 228000 9.500 1.175 8.325 9.500 9.500 1574
1111 1 1 1.375 -0.375 1 229000 9.075 -1.925 11 ... ... 596
3914 1.125 0.850 1.150 -0.300 0.850 230000 10.900 1.025 9.875 11.200 10.900 5061
1209 0.950 0.875 0.975 -0.100 0.875 231000 10.675 -2 12.675 11.750 11.475 699
3026 0.800 0.800 0.825 -0.025 0.800 232000 11.525 -2.025 13.550 12.750 12.750 1420
2355 0.625 0.600 0.625 0.050 0.675 233000 12.400 -2.050 14.450 ... ... 673
1729 0.600 0.525 0.550 0.025 0.575 234000 13.275 -2.100 15.375 14 14 1617
2281 0.525 0.425 0.475 0 0.475 235000 14.050 -0.125 14.175 14.050 14.050 1106
2650 0.400 0.350 0.400 0 0.400 236000 15.100 -2.125 17.225 15.875 15.250 2517
2642 ... ... 0.350 0 0.350 237000 16.050 -2.125 18.175 ... ... 654
1712 0.275 0.275 0.300 0 0.300 238000 17 -2.125 19.125 21.050 21.050 1769
1308 ... ... 0.250 0 0.250 239000 17.950 -2.125 20.075 ... ... 1210
3997 0.200 0.200 0.225 -0.025 0.200 240000 18.925 -2.125 21.050 20.550 19.250 3005
1154 ... ... 0.200 0 0.200 241000 19.900 -2.125 22.025 ... ... 447
1061 0.150 0.150 0.175 -0.025 0.150 242000 20.875 -2.125 23 ... ... 1012
1240 ... ... 0.150 0 0.150 243000 21.850 -2.125 23.975 ... ... 746
1226 ... ... 0.150 0 0.150 244000 22.850 -2.100 24.950 ... ... 1239
1927 ... ... 0.125 0 0.125 245000 23.825 -2.125 25.950 ... ... 927
1147 0.100 0.100 0.125 -0.025 0.100 246000 24.825 -2.100 26.925 ... ... 1170
460 ... ... 0.100 0.025 0.125 247000 25.800 -2.125 27.925 ... ... 308
2195 0.100 0.100 0.100 0 0.100 248000 26.800 -2.100 28.900 ... ... 753
1108 0.100 0.100 0.075 0.025 0.100 249000 27.800 -2.100 29.900 ... ... 34
3423 ... ... 0.075 0.025 0.100 250000 28.775 -2.125 30.900 ... ... 70
568 ... ... 0.075 0 0.075 251000 29.775 -2.100 31.875 ... ... 6
863 ... ... 0.075 0 0.075 252000 30.775 -2.100 32.875 ... ... 213
483 0.100 0.100 0.050 0.025 0.075 253000 31.775 -2.100 33.875 ... ... 24
1954 0.075 0.075 0.050 0.025 0.075 254000 32.750 -2.125 34.875 ... ... 12
1240 0.050 0.025 0.075 -0.050 0.025 255000 33.750 -2.125 35.875 ... ... 4
476 ... ... 0.050 0 0.050 256000 34.750 -2.125 36.875 ... ... 6
459 ... ... 0.050 0 0.050 257000 35.750 -2.125 37.875 ... ... 1
205 ... ... 0.050 0 0.050 258000 36.750 -2.100 38.850 ... ... 0
217 ... ... 0.050 0 0.050 259000 37.750 -2.100 39.850 ... ... 3
1861 ... ... 0.050 0 0.050 260000 38.725 -2.125 40.850 ... ... 23
356 ... ... 0.050 0 0.050 261000 39.725 -2.125 41.850 ... ... 1
598 ... ... 0.025 0 0.025 262000 40.725 -2.125 42.850 ... ... 0
114 ... ... 0.025 0 0.025 263000 41.725 -2.125 43.850 ... ... 0
567 ... ... 0.025 0 0.025 264000 42.725 -2.125 44.850 ... ... 0
137 ... ... 0.025 0 0.025 265000 43.725 -2.125 45.850 ... ... 0
175 ... ... 0.025 0 0.025 266000 44.725 -2.125 46.850 ... ... 0
333 ... ... 0.025 0 0.025 267000 45.725 -2.125 47.850 ... ... 0
120 ... ... 0.025 0 0.025 268000 46.725 -2.125 48.850 ... ... 0
84 ... ... 0.025 0 0.025 269000 47.725 -2.125 49.850 ... ... 0
567 0.025 0.025 0.025 0 0.025 270000 48.725 -2.125 50.850 ... ... 0
178 ... ... 0.025 0 0.025 271000 49.725 -2.125 51.850 ... ... 0
16 ... ... 0.025 0 0.025 272000 50.725 -2.125 52.850 ... ... 0
49 ... ... 0.025 0 0.025 273000 51.725 -2.125 53.850 ... ... 0
121 ... ... 0.025 0 0.025 274000 52.725 -2.125 54.850 ... ... 0
57 ... ... 0.025 0 0.025 275000 53.725 -2.125 55.850 ... ... 0
139 ... ... 0.025 -0.012 0.013 276000 54.725 -2.125 56.850 ... ... 0
62 ... ... 0.013 0 0.013 277000 55.725 -2.125 57.850 ... ... 0
12 ... ... 0.013 0 0.013 278000 56.725 -2.125 58.850 ... ... 0
245 ... ... 0.013 0 0.013 279000 57.725 -2.125 59.850 ... ... 0
12 ... ... 0.013 0 0.013 280000 58.725 -2.125 60.850 ... ... 0
0 ... ... 0.013 0 0.013 281000 59.725 -2.125 61.850 ... ... 0
10 ... ... 0.013 0 0.013 282000 60.725 -2.125 62.850 ... ... 0
22 ... ... 0.013 0 0.013 283000 61.725 -2.125 63.850 ... ... 0
50 ... ... 0.013 0 0.013 284000 62.725 -2.125 64.850 ... ... 0
10 ... ... 0.013 0 0.013 285000 63.725 -2.125 65.850 ... ... 0
35 ... ... 0.013 0 0.013 286000 64.725 -2.125 66.850 ... ... 0
7 ... ... 0.013 0 0.013 287000 65.725 -2.125 67.850 ... ... 0
105 ... ... 0.013 0 0.013 288000 66.725 -2.125 68.850 ... ... 0
0 ... ... 0.013 0 0.013 289000 67.725 -2.125 69.850 ... ... 0
142 ... ... 0.013 0 0.013 290000 68.725 -2.125 70.850 ... ... 0
4 ... ... 0.013 0 0.013 291000 69.725 -2.125 71.850 ... ... 0
51 ... ... 0.013 0 0.013 292000 70.725 -2.125 72.850 ... ... 0
1 ... ... 0.013 0 0.013 293000 71.725 -2.125 73.850 ... ... 0
6 ... ... 0.013 0 0.013 294000 72.725 -2.125 74.850 ... ... 0
0 ... ... 0.013 0 0.013 295000 73.725 -2.125 75.850 ... ... 0
45 ... ... 0.013 0 0.013 296000 74.725 -2.125 76.850 ... ... 0
0 ... ... 0.013 0 0.013 297000 75.725 -2.125 77.850 ... ... 0
0 ... ... 0.013 0 0.013 298000 76.725 -2.125 78.850 ... ... 0
0 ... ... 0.013 0 0.013 299000 77.725 -2.125 79.850 ... ... 0
0 ... ... 0.013 0 0.013 300000 78.725 -2.125 80.850 ... ... 0
0 ... ... 0.013 0 0.013 301000 79.725 -2.125 81.850 ... ... 0
1 ... ... 0.013 0 0.013 302000 80.725 -2.125 82.850 ... ... 0
0 ... ... 0.013 0 0.013 303000 81.725 -2.125 83.850 ... ... 0
0 ... ... 0.013 0 0.013 304000 82.725 -2.125 84.850 ... ... 0
0 ... ... 0.013 0 0.013 305000 83.725 -2.125 85.850 ... ... 0
56 ... ... 0.013 0 0.013 306000 84.725 -2.125 86.850 ... ... 0
0 ... ... 0.013 0 0.013 307000 85.725 -2.125 87.850 ... ... 0
0 ... ... 0.013 0 0.013 308000 86.725 -2.125 88.850 ... ... 0
0 ... ... 0.013 0 0.013 309000 87.725 -2.125 89.850 ... ... 0
50 ... ... 0.013 0 0.013 310000 88.725 -2.125 90.850 ... ... 0
0 ... ... 0.013 0 0.013 312000 90.725 -2.125 92.850 ... ... 0
23 ... ... 0.013 0 0.013 314000 92.725 -2.125 94.850 ... ... 0
1 ... ... 0.013 0 0.013 316000 94.725 -2.125 96.850 ... ... 0
0 ... ... 0.013 0 0.013 318000 96.725 -2.125 98.850 ... ... 0
0 ... ... 0.013 0 0.013 320000 98.725 -2.125 100.850 ... ... 0
0 ... ... 0.013 0 0.013 322000 100.725 -2.125 102.850 ... ... 0
3 ... ... 0.013 0 0.013 324000 102.725 -2.125 104.850 ... ... 0
0 ... ... 0.013 0 0.013 326000 104.725 -2.125 106.850 ... ... 0
0 ... ... 0.013 0 0.013 328000 106.725 -2.125 108.850 ... ... 0
0 ... ... 0.013 0 0.013 330000 108.725 -2.125 110.850 ... ... 0
0 ... ... 0.013 0 0.013 332000 110.725 -2.125 112.850 ... ... 0
0 ... ... 0.013 0 0.013 334000 112.725 -2.125 114.850 ... ... 0
0 ... ... 0.013 0 0.013 336000 114.725 -2.125 116.850 ... ... 0
0 ... ... 0.013 0 0.013 338000 116.725 -2.125 118.850 ... ... 0
0 ... ... 0.013 0 0.013 340000 118.725 -2.125 120.850 ... ... 0
30 ... ... 0.013 0 0.013 342000 120.725 -2.125 122.850 ... ... 0
80 ... ... 0.013 0 0.013 344000 122.725 -2.125 124.850 ... ... 0
0 ... ... 0.013 0 0.013 346000 124.725 -2.125 126.850 ... ... 0
0 ... ... 0.013 0 0.013 348000 126.725 -2.125 128.850 ... ... 0
0 ... ... 0.013 0 0.013 350000 128.725 -2.125 130.850 ... ... 0
0 ... ... 0.013 0 0.013 352000 130.725 -2.125 132.850 ... ... 0
0 ... ... 0.013 0 0.013 354000 132.725 -2.125 134.850 ... ... 0
0 ... ... 0.013 0 0.013 356000 134.725 -2.125 136.850 ... ... 0
0 ... ... 0.013 0 0.013 358000 136.725 -2.125 138.850 ... ... 0
0 ... ... 0.013 0 0.013 360000 138.725 -2.125 140.850 ... ... 0
0 ... ... 0.013 0 0.013 362000 140.725 -2.125 142.850 ... ... 0
0 ... ... 0.013 0 0.013 364000 142.725 -2.125 144.850 ... ... 0
0 ... ... 0.013 0 0.013 366000 144.725 -2.125 146.850 ... ... 0
0 ... ... 0.013 0 0.013 368000 146.725 -2.125 148.850 ... ... 0
0 ... ... 0.013 0 0.013 370000 148.725 -2.125 150.850 ... ... 0
0 ... ... 0.013 0 0.013 372000 150.725 -2.125 152.850 ... ... 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.