DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 242.525
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 ... ... 151.900 2.625 154.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 149.900 2.625 152.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 147.900 2.625 150.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 145.900 2.625 148.525 94000 0.013 0 0.013 ... ... 0
0 ... ... 143.900 2.625 146.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 141.900 2.625 144.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 139.900 2.625 142.525 100000 0.013 0 0.013 ... ... 0
0 ... ... 137.900 2.625 140.525 102000 0.013 0 0.013 ... ... 1
0 ... ... 135.900 2.625 138.525 104000 0.013 0 0.013 ... ... 0
0 ... ... 133.900 2.625 136.525 106000 0.013 0 0.013 ... ... 124
0 ... ... 131.900 2.625 134.525 108000 0.013 0 0.013 ... ... 0
0 ... ... 129.900 2.625 132.525 110000 0.013 0 0.013 ... ... 0
0 ... ... 127.900 2.625 130.525 112000 0.013 0 0.013 ... ... 152
0 ... ... 125.900 2.625 128.525 114000 0.013 0 0.013 ... ... 0
0 ... ... 123.900 2.625 126.525 116000 0.013 0 0.013 ... ... 0
0 ... ... 121.900 2.625 124.525 118000 0.013 0 0.013 ... ... 0
0 ... ... 119.900 2.625 122.525 120000 0.013 0 0.013 ... ... 2
0 ... ... 117.900 2.625 120.525 122000 0.013 0 0.013 ... ... 0
0 ... ... 115.900 2.625 118.525 124000 0.013 0 0.013 ... ... 12
0 ... ... 113.900 2.625 116.525 126000 0.013 0 0.013 ... ... 0
0 ... ... 111.900 2.625 114.525 128000 0.013 0 0.013 ... ... 500
0 ... ... 109.900 2.625 112.525 130000 0.013 0 0.013 ... ... 125
0 ... ... 107.900 2.625 110.525 132000 0.013 0 0.013 ... ... 0
0 ... ... 105.900 2.625 108.525 134000 0.013 0 0.013 ... ... 10
0 ... ... 103.900 2.625 106.525 136000 0.013 0 0.013 ... ... 14
0 ... ... 101.900 2.625 104.525 138000 0.013 0 0.013 ... ... 257
0 ... ... 99.900 2.625 102.525 140000 0.013 0 0.013 ... ... 131
0 ... ... 97.900 2.625 100.525 142000 0.013 0 0.013 ... ... 0
0 ... ... 95.900 2.625 98.525 144000 0.013 0 0.013 ... ... 0
0 ... ... 93.900 2.625 96.525 146000 0.013 0 0.013 ... ... 6
0 ... ... 91.900 2.625 94.525 148000 0.013 0 0.013 ... ... 10
0 ... ... 89.900 2.625 92.525 150000 0.013 0 0.013 ... ... 109
0 ... ... 87.900 2.625 90.525 152000 0.013 0 0.013 ... ... 13
0 ... ... 85.900 2.625 88.525 154000 0.013 0 0.013 ... ... 70
0 ... ... 83.900 2.625 86.525 156000 0.013 0 0.013 ... ... 42
0 ... ... 81.900 2.625 84.525 158000 0.013 0 0.013 ... ... 99
0 ... ... 79.900 2.625 82.525 160000 0.013 0 0.013 ... ... 154
0 ... ... 77.900 2.625 80.525 162000 0.013 0 0.013 ... ... 78
0 ... ... 76.900 2.625 79.525 163000 0.013 0 0.013 ... ... 89
0 ... ... 75.900 2.625 78.525 164000 0.013 0 0.013 ... ... 124
0 ... ... 74.900 2.625 77.525 165000 0.025 0.012 0.013 ... ... 225
0 ... ... 73.900 2.625 76.525 166000 0.025 0.012 0.013 ... ... 303
0 ... ... 72.900 2.625 75.525 167000 0.025 0 0.025 ... ... 51
0 ... ... 71.900 2.625 74.525 168000 0.025 0 0.025 ... ... 172
0 ... ... 70.900 2.625 73.525 169000 0.025 0 0.025 ... ... 13
0 ... ... 69.900 2.625 72.525 170000 0.025 0 0.025 ... ... 2357
0 ... ... 68.900 2.625 71.525 171000 0.025 0 0.025 ... ... 49
0 ... ... 67.900 2.625 70.525 172000 0.025 0 0.025 ... ... 151
0 ... ... 66.900 2.625 69.525 173000 0.025 0 0.025 ... ... 33
0 ... ... 65.900 2.625 68.525 174000 0.025 0 0.025 ... ... 531
0 ... ... 64.900 2.625 67.525 175000 0.025 0 0.025 ... ... 83
0 ... ... 63.900 2.625 66.525 176000 0.025 0 0.025 ... ... 624
0 ... ... 62.900 2.625 65.525 177000 0.050 0.025 0.025 ... ... 146
15 ... ... 61.900 2.625 64.525 178000 0.050 0.025 0.025 ... ... 692
0 ... ... 60.900 2.625 63.525 179000 0.050 0.025 0.025 ... ... 153
20 ... ... 59.900 2.625 62.525 180000 0.050 0.025 0.025 ... ... 3193
0 ... ... 58.900 2.625 61.525 181000 0.050 0.025 0.025 ... ... 69
0 ... ... 57.900 2.625 60.525 182000 0.050 0 0.050 0.050 0.050 1279
0 ... ... 56.900 2.625 59.525 183000 0.050 0 0.050 ... ... 310
0 ... ... 55.900 2.625 58.525 184000 0.050 0 0.050 ... ... 1534
0 ... ... 54.900 2.625 57.525 185000 0.050 0 0.050 ... ... 404
116 ... ... 53.900 2.625 56.525 186000 0.050 0 0.050 ... ... 1486
0 ... ... 52.900 2.625 55.525 187000 0.050 0 0.050 ... ... 218
8 ... ... 51.900 2.625 54.525 188000 0.050 0 0.050 ... ... 1111
0 ... ... 50.900 2.625 53.525 189000 0.050 0 0.050 ... ... 712
315 ... ... 49.900 2.625 52.525 190000 0.075 0 0.075 0.075 0.075 1637
0 ... ... 48.900 2.625 51.525 191000 0.075 0 0.075 ... ... 154
50 ... ... 47.900 2.625 50.525 192000 0.075 0 0.075 ... ... 1409
0 ... ... 46.900 2.625 49.525 193000 0.075 0 0.075 ... ... 154
190 ... ... 45.900 2.625 48.525 194000 0.075 0 0.075 ... ... 1691
1 ... ... 44.900 2.625 47.525 195000 0.075 0 0.075 ... ... 1019
125 ... ... 43.900 2.625 46.525 196000 0.100 0 0.100 0.100 0.100 1912
0 ... ... 42.900 2.625 45.525 197000 0.100 0 0.100 ... ... 387
361 40.250 40.250 41.925 2.600 44.525 198000 0.100 0 0.100 ... ... 1815
0 ... ... 40.925 2.625 43.550 199000 0.100 -0.025 0.125 ... ... 165
1740 41.850 41.600 39.925 2.625 42.550 200000 0.125 0 0.125 0.175 0.150 3611
0 ... ... 38.950 2.600 41.550 201000 0.125 -0.025 0.150 ... ... 592
1676 ... ... 37.950 2.625 40.575 202000 0.150 0 0.150 ... ... 2639
0 ... ... 36.950 2.625 39.575 203000 0.150 -0.025 0.175 ... ... 448
1608 ... ... 35.975 2.600 38.575 204000 0.175 0 0.175 0.225 0.225 2032
5 ... ... 35 2.600 37.600 205000 0.175 -0.025 0.200 ... ... 500
1086 ... ... 34 2.600 36.600 206000 0.200 -0.025 0.225 0.225 0.225 1404
40 ... ... 33.025 2.600 35.625 207000 0.200 -0.025 0.225 ... ... 682
741 ... ... 32.050 2.600 34.650 208000 0.225 -0.025 0.250 0.250 0.250 1845
281 29.925 29.925 31.075 2.575 33.650 209000 0.250 -0.025 0.275 ... ... 522
2037 ... ... 30.100 2.575 32.675 210000 0.275 -0.025 0.300 0.400 0.400 3808
60 ... ... 29.125 2.575 31.700 211000 0.275 -0.050 0.325 ... ... 350
1339 26.525 26.525 28.175 2.550 30.725 212000 0.300 -0.075 0.375 0.475 0.475 1804
88 ... ... 27.200 2.550 29.750 213000 0.350 -0.050 0.400 ... ... 315
1270 27.900 24.500 26.250 2.550 28.800 214000 0.375 -0.075 0.450 0.400 0.400 1226
69 23.575 23.575 25.275 2.550 27.825 215000 0.400 -0.075 0.475 0.625 0.425 2204
1288 23 23 24.325 2.525 26.850 216000 0.425 -0.100 0.525 0.450 0.450 3184
33 25 25 23.400 2.500 25.900 217000 0.475 -0.100 0.575 ... ... 522
822 ... ... 22.450 2.500 24.950 218000 0.525 -0.125 0.650 0.900 0.575 1485
42 ... ... 21.525 2.475 24 219000 0.575 -0.150 0.725 ... ... 278
2531 19.950 18.575 20.600 2.475 23.075 220000 0.625 -0.175 0.800 1.100 0.650 5682
402 ... ... 19.700 2.425 22.125 221000 0.700 -0.175 0.875 ... ... 490
1126 17.650 17.650 18.800 2.400 21.200 222000 0.775 -0.200 0.975 1.375 0.825 1341
468 17.475 17.475 17.900 2.400 20.300 223000 0.850 -0.250 1.100 ... ... 273
928 16.950 16.950 17.050 2.350 19.400 224000 0.950 -0.275 1.225 1.625 1.075 1902
1216 15.725 15.725 16.175 2.325 18.500 225000 1.050 -0.300 1.350 1.450 1.450 3065
948 ... ... 15.325 2.300 17.625 226000 1.175 -0.325 1.500 2.025 1.150 1048
241 14.500 14.500 14.500 2.250 16.750 227000 1.300 -0.375 1.675 ... ... 755
935 15.375 15.375 13.700 2.200 15.900 228000 1.450 -0.400 1.850 2.400 1.550 2015
520 ... ... 12.925 2.150 15.075 229000 1.625 -0.450 2.075 2.800 1.550 460
2700 12.800 11.850 12.150 2.100 14.250 230000 1.800 -0.500 2.300 3.025 1.750 7590
232 10.950 10.900 11.400 2.075 13.475 231000 2 -0.550 2.550 2.975 1.925 584
1915 10 10 10.675 2 12.675 232000 2.200 -0.625 2.825 3.275 2.125 3927
1595 9.575 9.225 9.975 1.950 11.925 233000 2.450 -0.675 3.125 3.600 3.100 725
828 8.800 8.800 9.300 1.900 11.200 234000 2.700 -0.750 3.450 3.950 2.625 2204
2183 8.500 8.225 8.650 1.825 10.475 235000 3 -0.775 3.775 4.450 2.825 1525
1523 7.975 7.400 8.050 1.750 9.800 236000 3.300 -0.850 4.150 5.175 4 1492
917 7.175 7.175 7.450 1.675 9.125 237000 3.625 -0.925 4.550 5.025 4.725 615
1820 8.500 5.900 6.875 1.600 8.475 238000 3.975 -1 4.975 6.075 4.550 2902
684 6.800 6.300 6.325 1.550 7.875 239000 4.350 -1.075 5.425 5.750 5.325 1247
4491 7.025 5.575 5.800 1.475 7.275 240000 4.775 -1.125 5.900 7 5.050 1969
1039 4.775 4.675 5.300 1.425 6.725 241000 5.200 -1.200 6.400 7.025 7.025 355
1646 6.250 4.425 4.850 1.325 6.175 242000 5.675 -1.250 6.925 8.400 6.050 365
542 5.325 3.825 4.425 1.250 5.675 243000 6.150 -1.350 7.500 8.125 8.125 102
1432 4.150 3.750 4 1.200 5.200 244000 6.675 -1.425 8.100 8.875 8.875 11
4181 4.800 3 3.625 1.125 4.750 245000 7.200 -1.500 8.700 9.675 8.975 23
1119 ... ... 3.275 1.050 4.325 246000 7.775 -1.575 9.350 ... ... 35
454 3.950 2.525 2.975 0.950 3.925 247000 8.375 -1.650 10.025 ... ... 14
1984 2.825 2.275 2.675 0.875 3.550 248000 9 -1.725 10.725 ... ... 22
1042 ... ... 2.400 0.825 3.225 249000 9.650 -1.800 11.450 ... ... 9
3344 2.925 1.725 2.150 0.750 2.900 250000 10.350 -1.850 12.200 ... ... 4
432 2.375 1.575 1.925 0.675 2.600 251000 11.050 -1.925 12.975 ... ... 2
1104 2.200 1.450 1.725 0.625 2.350 252000 11.775 -2 13.775 ... ... 174
255 ... ... 1.550 0.550 2.100 253000 12.525 -2.050 14.575 ... ... 18
523 1.325 1.150 1.375 0.500 1.875 254000 13.300 -2.100 15.400 ... ... 12
1846 1.150 1.025 1.225 0.450 1.675 255000 14.100 -2.150 16.250 ... ... 0
748 1.250 0.900 1.100 0.400 1.500 256000 14.900 -2.225 17.125 ... ... 3
443 1.175 1.025 0.975 0.350 1.325 257000 15.750 -2.250 18 ... ... 1
338 1.200 1.025 0.875 0.325 1.200 258000 16.600 -2.300 18.900 ... ... 0
99 1.050 1.025 0.775 0.275 1.050 259000 17.450 -2.350 19.800 ... ... 3
2150 0.625 0.625 0.700 0.250 0.950 260000 18.350 -2.350 20.700 ... ... 39
42 ... ... 0.625 0.225 0.850 261000 19.225 -2.400 21.625 ... ... 0
328 0.525 0.500 0.550 0.200 0.750 262000 20.150 -2.400 22.550 ... ... 0
53 0.675 0.675 0.500 0.175 0.675 263000 21.050 -2.450 23.500 23.950 23.950 4
555 0.600 0.600 0.425 0.175 0.600 264000 21.975 -2.475 24.450 ... ... 0
156 0.350 0.350 0.400 0.125 0.525 265000 22.900 -2.500 25.400 ... ... 0
179 ... ... 0.350 0.125 0.475 266000 23.850 -2.500 26.350 ... ... 0
124 ... ... 0.300 0.125 0.425 267000 24.800 -2.500 27.300 ... ... 0
115 ... ... 0.275 0.100 0.375 268000 25.750 -2.525 28.275 ... ... 0
15 ... ... 0.250 0.075 0.325 269000 26.725 -2.525 29.250 ... ... 0
567 ... ... 0.225 0.075 0.300 270000 27.675 -2.550 30.225 ... ... 0
178 ... ... 0.200 0.075 0.275 271000 28.650 -2.550 31.200 ... ... 0
15 ... ... 0.175 0.075 0.250 272000 29.625 -2.550 32.175 ... ... 0
40 ... ... 0.150 0.075 0.225 273000 30.600 -2.575 33.175 ... ... 0
115 ... ... 0.150 0.050 0.200 274000 31.575 -2.575 34.150 ... ... 0
69 ... ... 0.125 0.050 0.175 275000 32.550 -2.600 35.150 ... ... 0
140 ... ... 0.125 0.050 0.175 276000 33.550 -2.575 36.125 ... ... 0
22 ... ... 0.100 0.050 0.150 277000 34.525 -2.600 37.125 ... ... 0
6 ... ... 0.100 0.050 0.150 278000 35.525 -2.600 38.125 ... ... 0
205 ... ... 0.100 0.025 0.125 279000 36.500 -2.600 39.100 ... ... 0
15 ... ... 0.075 0.050 0.125 280000 37.500 -2.600 40.100 ... ... 0
0 ... ... 0.075 0.025 0.100 281000 38.500 -2.600 41.100 ... ... 0
10 ... ... 0.075 0.025 0.100 282000 39.500 -2.600 42.100 ... ... 0
21 ... ... 0.075 0.025 0.100 283000 40.475 -2.625 43.100 ... ... 0
51 ... ... 0.075 0 0.075 284000 41.475 -2.625 44.100 ... ... 0
9 ... ... 0.075 0 0.075 285000 42.475 -2.625 45.100 ... ... 0
35 ... ... 0.050 0.025 0.075 286000 43.475 -2.625 46.100 ... ... 0
7 ... ... 0.050 0.025 0.075 287000 44.475 -2.625 47.100 ... ... 0
105 ... ... 0.050 0.025 0.075 288000 45.475 -2.625 48.100 ... ... 0
0 ... ... 0.050 0 0.050 289000 46.475 -2.625 49.100 ... ... 0
142 ... ... 0.050 0 0.050 290000 47.475 -2.625 50.100 ... ... 0
4 ... ... 0.050 0 0.050 291000 48.475 -2.625 51.100 ... ... 0
51 ... ... 0.050 0 0.050 292000 49.475 -2.625 52.100 ... ... 0
1 ... ... 0.050 0 0.050 293000 50.475 -2.625 53.100 ... ... 0
6 ... ... 0.025 0.025 0.050 294000 51.475 -2.625 54.100 ... ... 0
0 ... ... 0.025 0.025 0.050 295000 52.475 -2.625 55.100 ... ... 0
45 ... ... 0.025 0 0.025 296000 53.475 -2.625 56.100 ... ... 0
0 ... ... 0.025 0 0.025 297000 54.475 -2.625 57.100 ... ... 0
0 ... ... 0.025 0 0.025 298000 55.475 -2.625 58.100 ... ... 0
0 ... ... 0.025 0 0.025 299000 56.475 -2.625 59.100 ... ... 0
0 ... ... 0.025 0 0.025 300000 57.475 -2.625 60.100 ... ... 0
0 ... ... 0.025 0 0.025 301000 58.475 -2.625 61.100 ... ... 0
1 ... ... 0.025 0 0.025 302000 59.475 -2.625 62.100 ... ... 0
0 ... ... 0.025 0 0.025 304000 61.475 -2.625 64.100 ... ... 0
56 ... ... 0.013 0 0.013 306000 63.475 -2.625 66.100 ... ... 0
0 ... ... 0.013 0 0.013 308000 65.475 -2.625 68.100 ... ... 0
50 ... ... 0.013 0 0.013 310000 67.475 -2.625 70.100 ... ... 0
0 ... ... 0.013 0 0.013 312000 69.475 -2.625 72.100 ... ... 0
23 ... ... 0.013 0 0.013 314000 71.475 -2.625 74.100 ... ... 0
1 ... ... 0.013 0 0.013 316000 73.475 -2.625 76.100 ... ... 0
0 ... ... 0.013 0 0.013 318000 75.475 -2.625 78.100 ... ... 0
0 ... ... 0.013 0 0.013 320000 77.475 -2.625 80.100 ... ... 0
0 ... ... 0.013 0 0.013 322000 79.475 -2.625 82.100 ... ... 0
3 ... ... 0.013 0 0.013 324000 81.475 -2.625 84.100 ... ... 0
0 ... ... 0.013 0 0.013 326000 83.475 -2.625 86.100 ... ... 0
0 ... ... 0.013 0 0.013 328000 85.475 -2.625 88.100 ... ... 0
0 ... ... 0.013 0 0.013 330000 87.475 -2.625 90.100 ... ... 0
0 ... ... 0.013 0 0.013 332000 89.475 -2.625 92.100 ... ... 0
0 ... ... 0.013 0 0.013 334000 91.475 -2.625 94.100 ... ... 0
0 ... ... 0.013 0 0.013 336000 93.475 -2.625 96.100 ... ... 0
0 ... ... 0.013 0 0.013 338000 95.475 -2.625 98.100 ... ... 0
0 ... ... 0.013 0 0.013 340000 97.475 -2.625 100.100 ... ... 0
30 ... ... 0.013 0 0.013 342000 99.475 -2.625 102.100 ... ... 0
80 ... ... 0.013 0 0.013 344000 101.475 -2.625 104.100 ... ... 0
0 ... ... 0.013 0 0.013 346000 103.475 -2.625 106.100 ... ... 0
0 ... ... 0.013 0 0.013 348000 105.475 -2.625 108.100 ... ... 0
0 ... ... 0.013 0 0.013 350000 107.475 -2.625 110.100 ... ... 0
0 ... ... 0.013 0 0.013 352000 109.475 -2.625 112.100 ... ... 0
0 ... ... 0.013 0 0.013 354000 111.475 -2.625 114.100 ... ... 0
0 ... ... 0.013 0 0.013 356000 113.475 -2.625 116.100 ... ... 0
0 ... ... 0.013 0 0.013 358000 115.475 -2.625 118.100 ... ... 0
0 ... ... 0.013 0 0.013 360000 117.475 -2.625 120.100 ... ... 0
0 ... ... 0.013 0 0.013 362000 119.475 -2.625 122.100 ... ... 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.