DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225.275
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 ... ... 139.200 -1.925 137.275 88000 0.013 0 0.013 ... ... 0
0 ... ... 137.200 -1.925 135.275 90000 0.013 0 0.013 ... ... 0
0 ... ... 135.200 -1.925 133.275 92000 0.013 0 0.013 ... ... 0
0 ... ... 133.200 -1.925 131.275 94000 0.013 0 0.013 ... ... 0
0 ... ... 131.200 -1.925 129.275 96000 0.013 0 0.013 ... ... 0
0 ... ... 129.200 -1.925 127.275 98000 0.013 0 0.013 ... ... 0
0 ... ... 127.200 -1.925 125.275 100000 0.013 0 0.013 ... ... 0
0 ... ... 125.200 -1.925 123.275 102000 0.013 0 0.013 ... ... 1
0 ... ... 123.200 -1.925 121.275 104000 0.013 0 0.013 ... ... 0
0 ... ... 121.200 -1.925 119.275 106000 0.013 0 0.013 ... ... 124
0 ... ... 119.200 -1.925 117.275 108000 0.013 0 0.013 ... ... 0
0 ... ... 117.200 -1.925 115.275 110000 0.013 0 0.013 ... ... 0
0 ... ... 115.200 -1.925 113.275 112000 0.013 0 0.013 ... ... 152
0 ... ... 113.200 -1.925 111.275 114000 0.013 0 0.013 ... ... 0
0 ... ... 111.200 -1.925 109.275 116000 0.013 0 0.013 ... ... 0
0 ... ... 109.200 -1.925 107.275 118000 0.013 0 0.013 ... ... 0
0 ... ... 107.200 -1.925 105.275 120000 0.013 0 0.013 ... ... 2
0 ... ... 105.200 -1.925 103.275 122000 0.013 0 0.013 ... ... 0
0 ... ... 103.200 -1.925 101.275 124000 0.013 0 0.013 ... ... 12
0 ... ... 101.200 -1.925 99.275 126000 0.013 0 0.013 ... ... 0
0 ... ... 99.200 -1.925 97.275 128000 0.013 0 0.013 ... ... 500
0 ... ... 97.200 -1.925 95.275 130000 0.013 0 0.013 ... ... 125
0 ... ... 95.200 -1.925 93.275 132000 0.013 0 0.013 ... ... 0
0 ... ... 93.200 -1.925 91.275 134000 0.013 0 0.013 ... ... 10
0 ... ... 91.200 -1.925 89.275 136000 0.013 0 0.013 ... ... 17
0 ... ... 89.200 -1.925 87.275 138000 0.013 0 0.013 ... ... 270
0 ... ... 87.200 -1.925 85.275 140000 0.013 0 0.013 ... ... 131
0 ... ... 85.200 -1.925 83.275 142000 0.013 0 0.013 ... ... 10
0 ... ... 83.200 -1.925 81.275 144000 0.013 0 0.013 ... ... 8
0 ... ... 81.200 -1.925 79.275 146000 0.013 0 0.013 ... ... 14
0 ... ... 79.200 -1.925 77.275 148000 0.013 0 0.013 ... ... 10
0 ... ... 77.200 -1.925 75.275 150000 0.013 0 0.013 ... ... 109
0 ... ... 75.200 -1.925 73.275 152000 0.025 0.012 0.013 ... ... 13
0 ... ... 73.200 -1.925 71.275 154000 0.025 0 0.025 ... ... 70
0 ... ... 71.200 -1.925 69.275 156000 0.025 0 0.025 ... ... 22
0 ... ... 69.200 -1.925 67.275 158000 0.025 0 0.025 ... ... 107
0 ... ... 67.200 -1.925 65.275 160000 0.025 0 0.025 ... ... 154
0 ... ... 65.200 -1.925 63.275 162000 0.025 0 0.025 ... ... 78
0 ... ... 64.200 -1.925 62.275 163000 0.025 0 0.025 ... ... 99
0 ... ... 63.200 -1.925 61.275 164000 0.025 0 0.025 ... ... 124
0 ... ... 62.200 -1.925 60.275 165000 0.050 0.025 0.025 ... ... 225
0 ... ... 61.200 -1.925 59.275 166000 0.050 0.025 0.025 ... ... 303
0 ... ... 60.200 -1.925 58.275 167000 0.050 0.025 0.025 ... ... 51
0 ... ... 59.200 -1.925 57.275 168000 0.050 0.025 0.025 ... ... 172
0 ... ... 58.200 -1.925 56.275 169000 0.050 0.025 0.025 ... ... 55
0 ... ... 57.200 -1.925 55.275 170000 0.050 0.025 0.025 ... ... 2357
0 ... ... 56.200 -1.925 54.275 171000 0.050 0.025 0.025 ... ... 49
0 ... ... 55.200 -1.925 53.275 172000 0.050 0.025 0.025 ... ... 146
0 ... ... 54.200 -1.925 52.275 173000 0.050 0 0.050 ... ... 33
0 ... ... 53.200 -1.925 51.275 174000 0.050 0 0.050 ... ... 510
0 ... ... 52.200 -1.900 50.300 175000 0.050 0 0.050 ... ... 89
0 ... ... 51.200 -1.900 49.300 176000 0.075 0.025 0.050 ... ... 624
0 ... ... 50.200 -1.900 48.300 177000 0.075 0.025 0.050 ... ... 155
15 ... ... 49.225 -1.925 47.300 178000 0.075 0 0.075 0.050 0.050 692
0 ... ... 48.225 -1.925 46.300 179000 0.075 0 0.075 ... ... 153
20 ... ... 47.225 -1.925 45.300 180000 0.075 0 0.075 0.075 0.075 2965
0 ... ... 46.225 -1.925 44.300 181000 0.075 0 0.075 ... ... 69
0 ... ... 45.225 -1.925 43.300 182000 0.075 0 0.075 ... ... 1257
0 ... ... 44.250 -1.950 42.300 183000 0.075 -0.025 0.100 ... ... 302
0 ... ... 43.250 -1.950 41.300 184000 0.075 -0.025 0.100 0.100 0.075 1469
0 ... ... 42.250 -1.925 40.325 185000 0.100 0 0.100 ... ... 450
116 ... ... 41.250 -1.925 39.325 186000 0.100 0 0.100 0.075 0.075 1482
0 ... ... 40.275 -1.950 38.325 187000 0.100 -0.025 0.125 ... ... 200
8 ... ... 39.275 -1.950 37.325 188000 0.100 -0.025 0.125 ... ... 1054
0 ... ... 38.275 -1.950 36.325 189000 0.100 -0.025 0.125 0.125 0.125 667
319 ... ... 37.300 -1.950 35.350 190000 0.100 -0.050 0.150 0.125 0.125 2011
0 ... ... 36.300 -1.950 34.350 191000 0.125 -0.025 0.150 ... ... 282
32 ... ... 35.300 -1.950 33.350 192000 0.125 -0.025 0.150 0.150 0.150 1313
0 ... ... 34.325 -1.950 32.375 193000 0.125 -0.050 0.175 ... ... 141
84 ... ... 33.325 -1.950 31.375 194000 0.150 -0.025 0.175 0.200 0.200 1495
1 ... ... 32.350 -1.975 30.375 195000 0.150 -0.050 0.200 ... ... 961
8 ... ... 31.350 -1.950 29.400 196000 0.175 -0.025 0.200 0.200 0.150 1742
0 ... ... 30.375 -1.975 28.400 197000 0.175 -0.050 0.225 ... ... 481
281 ... ... 29.400 -1.975 27.425 198000 0.200 -0.050 0.250 ... ... 1591
0 ... ... 28.425 -1.975 26.450 199000 0.200 -0.075 0.275 0.200 0.200 334
985 ... ... 27.450 -1.975 25.475 200000 0.225 -0.075 0.300 0.250 0.225 3992
1 ... ... 26.475 -2 24.475 201000 0.250 -0.075 0.325 ... ... 633
983 ... ... 25.500 -2 23.500 202000 0.275 -0.075 0.350 0.325 0.325 2450
0 ... ... 24.550 -2 22.550 203000 0.300 -0.075 0.375 ... ... 631
1077 ... ... 23.575 -2 21.575 204000 0.325 -0.100 0.425 0.350 0.350 2230
5 ... ... 22.625 -2.025 20.600 205000 0.375 -0.075 0.450 0.425 0.350 928
1031 21.800 21.800 21.675 -2.025 19.650 206000 0.400 -0.100 0.500 0.375 0.375 1081
43 ... ... 20.725 -2.025 18.700 207000 0.450 -0.125 0.575 0.525 0.525 799
712 ... ... 19.775 -2.025 17.750 208000 0.500 -0.125 0.625 0.575 0.450 1840
303 ... ... 18.850 -2.050 16.800 209000 0.575 -0.125 0.700 0.700 0.500 799
1995 16.975 15.600 17.950 -2.075 15.875 210000 0.625 -0.150 0.775 0.700 0.575 5418
55 ... ... 17.025 -2.050 14.975 211000 0.725 -0.125 0.850 0.800 0.675 522
1348 ... ... 16.125 -2.075 14.050 212000 0.800 -0.150 0.950 0.875 0.675 2744
86 15.500 15.500 15.250 -2.075 13.175 213000 0.925 -0.150 1.075 0.925 0.825 577
1204 12.525 12.525 14.375 -2.075 12.300 214000 1.050 -0.150 1.200 1.150 0.925 1171
89 13.900 11.050 13.500 -2.050 11.450 215000 1.200 -0.125 1.325 1.475 1.075 1951
1237 12.700 10.650 12.675 -2.050 10.625 216000 1.350 -0.150 1.500 1.525 1.150 2877
31 12.025 10.850 11.850 -2.050 9.800 217000 1.550 -0.125 1.675 1.775 1.300 646
794 10.800 9.600 11.050 -2.025 9.025 218000 1.775 -0.075 1.850 2.075 1.475 1728
76 10.350 9 10.250 -1.975 8.275 219000 2 -0.075 2.075 2.275 1.650 388
2418 9.825 7.775 9.500 -1.950 7.550 220000 2.275 -0.025 2.300 2.650 1.800 7003
384 8.775 8.775 8.750 -1.900 6.850 221000 2.575 0 2.575 3.025 2.225 549
1098 6.400 6.400 8.050 -1.850 6.200 222000 2.925 0.050 2.875 3.225 2.500 1499
412 7.600 5.800 7.375 -1.800 5.575 223000 3.300 0.100 3.200 3.800 2.800 511
1370 5.100 5.100 6.725 -1.725 5 224000 3.725 0.175 3.550 4.175 3 1957
1755 6.250 4.325 6.125 -1.700 4.425 225000 4.150 0.225 3.925 4.675 3.300 4579
1332 5.650 4.025 5.550 -1.625 3.925 226000 4.650 0.275 4.375 5.250 3.825 1091
803 5.025 3.450 5.025 -1.575 3.450 227000 5.175 0.350 4.825 5.775 4.250 1200
1717 4.525 2.975 4.500 -1.500 3 228000 5.725 0.425 5.300 6.375 4.600 1642
1222 4.125 2.825 4.050 -1.425 2.625 229000 6.325 0.475 5.850 6.425 5.375 589
3923 3.725 2.175 3.600 -1.325 2.275 230000 6.975 0.575 6.400 7.125 5.825 4920
1207 3.275 1.950 3.200 -1.250 1.950 231000 7.675 0.675 7 6.825 6.525 700
3625 2.850 1.625 2.825 -1.150 1.675 232000 8.400 0.775 7.625 7.825 7.625 1679
2785 2.425 1.400 2.475 -1.025 1.450 233000 9.150 0.875 8.275 ... ... 677
1496 2.025 1.150 2.175 -0.950 1.225 234000 9.925 0.950 8.975 ... ... 1618
2407 1.850 1.050 1.900 -0.850 1.050 235000 10.750 1.050 9.700 11.600 10.950 1191
2709 1.325 0.825 1.650 -0.775 0.875 236000 11.600 1.150 10.450 11.800 11.775 2801
2685 1.425 0.725 1.450 -0.700 0.750 237000 12.450 1.225 11.225 12 10.900 654
1576 1.200 0.650 1.250 -0.600 0.650 238000 13.350 1.325 12.025 ... ... 1878
1320 1.050 0.650 1.075 -0.525 0.550 239000 14.250 1.400 12.850 ... ... 1221
4497 0.875 0.475 0.925 -0.450 0.475 240000 15.175 1.475 13.700 15.250 12.850 3069
1199 0.750 0.425 0.800 -0.375 0.425 241000 16.100 1.525 14.575 15.775 15.775 454
1222 0.650 0.350 0.700 -0.325 0.375 242000 17.050 1.575 15.475 ... ... 1016
1117 0.325 0.325 0.600 -0.275 0.325 243000 18.025 1.650 16.375 ... ... 754
1217 0.450 0.325 0.525 -0.250 0.275 244000 18.975 1.675 17.300 ... ... 1646
1930 0.325 0.250 0.450 -0.200 0.250 245000 19.950 1.725 18.225 18.500 18.500 927
1179 ... ... 0.400 -0.175 0.225 246000 20.925 1.750 19.175 ... ... 1170
460 0.225 0.200 0.350 -0.150 0.200 247000 21.900 1.775 20.125 22.650 22.650 308
2198 0.175 0.175 0.300 -0.125 0.175 248000 22.875 1.800 21.075 23.625 23.625 752
1124 ... ... 0.275 -0.100 0.175 249000 23.850 1.825 22.025 ... ... 34
3226 0.200 0.150 0.250 -0.100 0.150 250000 24.850 1.850 23 ... ... 70
420 0.200 0.125 0.225 -0.100 0.125 251000 25.825 1.850 23.975 ... ... 6
864 ... ... 0.200 -0.075 0.125 252000 26.800 1.850 24.950 ... ... 213
483 ... ... 0.175 -0.075 0.100 253000 27.800 1.850 25.950 ... ... 24
1959 ... ... 0.175 -0.075 0.100 254000 28.775 1.850 26.925 ... ... 12
1339 ... ... 0.150 -0.050 0.100 255000 29.775 1.850 27.925 ... ... 4
477 ... ... 0.150 -0.075 0.075 256000 30.775 1.875 28.900 ... ... 6
460 ... ... 0.125 -0.050 0.075 257000 31.750 1.850 29.900 ... ... 1
207 ... ... 0.125 -0.050 0.075 258000 32.750 1.875 30.875 ... ... 0
217 ... ... 0.125 -0.075 0.050 259000 33.750 1.875 31.875 ... ... 3
1870 ... ... 0.100 -0.050 0.050 260000 34.750 1.900 32.850 ... ... 42
361 ... ... 0.100 -0.050 0.050 261000 35.750 1.900 33.850 ... ... 1
598 ... ... 0.100 -0.050 0.050 262000 36.725 1.875 34.850 ... ... 4
114 ... ... 0.075 -0.025 0.050 263000 37.725 1.900 35.825 ... ... 6
569 0.050 0.050 0.075 -0.050 0.025 264000 38.725 1.900 36.825 ... ... 1
137 ... ... 0.075 -0.050 0.025 265000 39.725 1.900 37.825 ... ... 0
175 ... ... 0.050 -0.025 0.025 266000 40.725 1.900 38.825 ... ... 0
333 ... ... 0.050 -0.025 0.025 267000 41.725 1.900 39.825 ... ... 0
120 ... ... 0.050 -0.025 0.025 268000 42.725 1.925 40.800 ... ... 0
84 ... ... 0.050 -0.025 0.025 269000 43.725 1.925 41.800 ... ... 0
567 ... ... 0.050 -0.025 0.025 270000 44.725 1.925 42.800 ... ... 0
178 ... ... 0.050 -0.025 0.025 271000 45.725 1.925 43.800 ... ... 0
16 ... ... 0.050 -0.025 0.025 272000 46.725 1.925 44.800 ... ... 0
49 ... ... 0.050 -0.025 0.025 273000 47.725 1.925 45.800 ... ... 0
123 0.025 0.025 0.050 -0.025 0.025 274000 48.725 1.925 46.800 ... ... 0
57 ... ... 0.025 0 0.025 275000 49.725 1.925 47.800 ... ... 0
139 ... ... 0.025 0 0.025 276000 50.725 1.925 48.800 ... ... 0
62 ... ... 0.025 0 0.025 277000 51.725 1.925 49.800 ... ... 0
12 ... ... 0.025 0 0.025 278000 52.725 1.925 50.800 ... ... 0
245 ... ... 0.025 -0.012 0.013 279000 53.725 1.925 51.800 ... ... 0
12 ... ... 0.025 -0.012 0.013 280000 54.725 1.925 52.800 ... ... 0
0 ... ... 0.025 -0.012 0.013 281000 55.725 1.925 53.800 ... ... 0
10 ... ... 0.025 -0.012 0.013 282000 56.725 1.925 54.800 ... ... 0
22 ... ... 0.025 -0.012 0.013 283000 57.725 1.925 55.800 ... ... 0
50 ... ... 0.013 0 0.013 284000 58.725 1.925 56.800 ... ... 0
10 ... ... 0.013 0 0.013 285000 59.725 1.925 57.800 ... ... 0
35 ... ... 0.013 0 0.013 286000 60.725 1.925 58.800 ... ... 0
7 ... ... 0.013 0 0.013 287000 61.725 1.925 59.800 ... ... 0
105 ... ... 0.013 0 0.013 288000 62.725 1.925 60.800 ... ... 0
0 ... ... 0.013 0 0.013 289000 63.725 1.925 61.800 ... ... 0
142 ... ... 0.013 0 0.013 290000 64.725 1.925 62.800 ... ... 0
4 ... ... 0.013 0 0.013 291000 65.725 1.925 63.800 ... ... 0
51 ... ... 0.013 0 0.013 292000 66.725 1.925 64.800 ... ... 0
1 ... ... 0.013 0 0.013 293000 67.725 1.925 65.800 ... ... 0
6 ... ... 0.013 0 0.013 294000 68.725 1.925 66.800 ... ... 0
0 ... ... 0.013 0 0.013 295000 69.725 1.925 67.800 ... ... 0
45 ... ... 0.013 0 0.013 296000 70.725 1.925 68.800 ... ... 0
0 ... ... 0.013 0 0.013 297000 71.725 1.925 69.800 ... ... 0
0 ... ... 0.013 0 0.013 298000 72.725 1.925 70.800 ... ... 0
0 ... ... 0.013 0 0.013 299000 73.725 1.925 71.800 ... ... 0
0 ... ... 0.013 0 0.013 300000 74.725 1.925 72.800 ... ... 0
0 ... ... 0.013 0 0.013 301000 75.725 1.925 73.800 ... ... 0
1 ... ... 0.013 0 0.013 302000 76.725 1.925 74.800 ... ... 0
0 ... ... 0.013 0 0.013 303000 77.725 1.925 75.800 ... ... 0
0 ... ... 0.013 0 0.013 304000 78.725 1.925 76.800 ... ... 0
0 ... ... 0.013 0 0.013 305000 79.725 1.925 77.800 ... ... 0
56 ... ... 0.013 0 0.013 306000 80.725 1.925 78.800 ... ... 0
0 ... ... 0.013 0 0.013 307000 81.725 1.925 79.800 ... ... 0
0 ... ... 0.013 0 0.013 308000 82.725 1.925 80.800 ... ... 0
0 ... ... 0.013 0 0.013 309000 83.725 1.925 81.800 ... ... 0
50 ... ... 0.013 0 0.013 310000 84.725 1.925 82.800 ... ... 0
0 ... ... 0.013 0 0.013 312000 86.725 1.925 84.800 ... ... 0
23 ... ... 0.013 0 0.013 314000 88.725 1.925 86.800 ... ... 0
1 ... ... 0.013 0 0.013 316000 90.725 1.925 88.800 ... ... 0
0 ... ... 0.013 0 0.013 318000 92.725 1.925 90.800 ... ... 0
0 ... ... 0.013 0 0.013 320000 94.725 1.925 92.800 ... ... 0
0 ... ... 0.013 0 0.013 322000 96.725 1.925 94.800 ... ... 0
3 ... ... 0.013 0 0.013 324000 98.725 1.925 96.800 ... ... 0
0 ... ... 0.013 0 0.013 326000 100.725 1.925 98.800 ... ... 0
0 ... ... 0.013 0 0.013 328000 102.725 1.925 100.800 ... ... 0
0 ... ... 0.013 0 0.013 330000 104.725 1.925 102.800 ... ... 0
0 ... ... 0.013 0 0.013 332000 106.725 1.925 104.800 ... ... 0
0 ... ... 0.013 0 0.013 334000 108.725 1.925 106.800 ... ... 0
0 ... ... 0.013 0 0.013 336000 110.725 1.925 108.800 ... ... 0
0 ... ... 0.013 0 0.013 338000 112.725 1.925 110.800 ... ... 0
0 ... ... 0.013 0 0.013 340000 114.725 1.925 112.800 ... ... 0
30 ... ... 0.013 0 0.013 342000 116.725 1.925 114.800 ... ... 0
80 ... ... 0.013 0 0.013 344000 118.725 1.925 116.800 ... ... 0
0 ... ... 0.013 0 0.013 346000 120.725 1.925 118.800 ... ... 0
0 ... ... 0.013 0 0.013 348000 122.725 1.925 120.800 ... ... 0
0 ... ... 0.013 0 0.013 350000 124.725 1.925 122.800 ... ... 0
0 ... ... 0.013 0 0.013 352000 126.725 1.925 124.800 ... ... 0
0 ... ... 0.013 0 0.013 354000 128.725 1.925 126.800 ... ... 0
0 ... ... 0.013 0 0.013 356000 130.725 1.925 128.800 ... ... 0
0 ... ... 0.013 0 0.013 358000 132.725 1.925 130.800 ... ... 0
0 ... ... 0.013 0 0.013 360000 134.725 1.925 132.800 ... ... 0
0 ... ... 0.013 0 0.013 362000 136.725 1.925 134.800 ... ... 0
0 ... ... 0.013 0 0.013 364000 138.725 1.925 136.800 ... ... 0
0 ... ... 0.013 0 0.013 366000 140.725 1.925 138.800 ... ... 0
0 ... ... 0.013 0 0.013 368000 142.725 1.925 140.800 ... ... 0
0 ... ... 0.013 0 0.013 370000 144.725 1.925 142.800 ... ... 0
0 ... ... 0.013 0 0.013 372000 146.725 1.925 144.800 ... ... 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.