DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 184.975
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 106.500 2.475 108.975 76000 0.013 0 0.013 ... ... 0
0 ... ... 104.500 2.475 106.975 78000 0.013 0 0.013 ... ... 0
0 ... ... 102.500 2.475 104.975 80000 0.013 0 0.013 ... ... 0
0 ... ... 100.500 2.475 102.975 82000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 2.475 100.975 84000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 2.475 98.975 86000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 2.475 96.975 88000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 2.475 94.975 90000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 2.475 92.975 92000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 2.475 90.975 94000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 2.475 88.975 96000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 2.475 86.975 98000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 2.475 84.975 100000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 2.475 82.975 102000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 2.475 80.975 104000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 2.475 78.975 106000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 2.475 76.975 108000 0.013 0 0.013 ... ... 0
0 ... ... 72.500 2.475 74.975 110000 0.013 0 0.013 ... ... 0
0 ... ... 70.500 2.475 72.975 112000 0.013 0 0.013 ... ... 0
0 ... ... 68.500 2.475 70.975 114000 0.013 0 0.013 ... ... 0
0 ... ... 66.500 2.475 68.975 116000 0.013 0 0.013 ... ... 0
0 ... ... 64.500 2.475 66.975 118000 0.013 0 0.013 ... ... 0
0 ... ... 62.500 2.475 64.975 120000 0.013 0 0.013 ... ... 0
0 ... ... 60.500 2.475 62.975 122000 0.013 0 0.013 ... ... 0
0 ... ... 58.500 2.475 60.975 124000 0.013 0 0.013 ... ... 0
0 ... ... 56.500 2.475 58.975 126000 0.013 0 0.013 ... ... 0
0 ... ... 54.500 2.475 56.975 128000 0.013 0 0.013 ... ... 0
0 ... ... 52.500 2.475 54.975 130000 0.013 0 0.013 ... ... 0
0 ... ... 50.500 2.475 52.975 132000 0.013 0 0.013 ... ... 0
0 ... ... 49.500 2.475 51.975 133000 0.013 0 0.013 ... ... 0
0 ... ... 48.500 2.475 50.975 134000 0.013 0 0.013 ... ... 0
0 ... ... 47.500 2.475 49.975 135000 0.013 0 0.013 ... ... 0
0 ... ... 46.500 2.475 48.975 136000 0.013 -0.013 0.025 ... ... 0
0 ... ... 45.500 2.475 47.975 137000 0.013 -0.013 0.025 ... ... 0
0 ... ... 44.500 2.475 46.975 138000 0.013 -0.013 0.025 ... ... 0
0 ... ... 43.500 2.475 45.975 139000 0.025 0 0.025 ... ... 0
0 ... ... 42.500 2.475 44.975 140000 0.025 0 0.025 ... ... 0
0 ... ... 41.500 2.475 43.975 141000 0.025 -0.025 0.050 ... ... 0
0 ... ... 40.500 2.475 42.975 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 39.500 2.475 41.975 143000 0.050 0 0.050 ... ... 0
0 ... ... 38.500 2.475 40.975 144000 0.050 -0.025 0.075 ... ... 0
0 ... ... 37.500 2.475 39.975 145000 0.050 -0.025 0.075 ... ... 0
0 ... ... 36.500 2.475 38.975 146000 0.075 -0.025 0.100 ... ... 0
0 ... ... 35.525 2.450 37.975 147000 0.075 -0.050 0.125 ... ... 0
0 ... ... 34.525 2.450 36.975 148000 0.100 -0.050 0.150 ... ... 0
0 ... ... 33.550 2.450 36 149000 0.125 -0.050 0.175 ... ... 0
0 ... ... 32.575 2.425 35 150000 0.150 -0.050 0.200 ... ... 0
0 ... ... 31.625 2.400 34.025 151000 0.175 -0.075 0.250 ... ... 0
0 ... ... 30.650 2.400 33.050 152000 0.200 -0.100 0.300 ... ... 0
0 ... ... 29.700 2.375 32.075 153000 0.250 -0.075 0.325 ... ... 0
0 ... ... 28.750 2.375 31.125 154000 0.275 -0.125 0.400 ... ... 0
0 ... ... 27.825 2.350 30.175 155000 0.325 -0.125 0.450 ... ... 0
0 ... ... 26.900 2.325 29.225 156000 0.375 -0.150 0.525 ... ... 0
0 ... ... 25.975 2.300 28.275 157000 0.450 -0.150 0.600 ... ... 0
0 ... ... 25.050 2.300 27.350 158000 0.500 -0.200 0.700 ... ... 0
0 ... ... 24.150 2.275 26.425 159000 0.575 -0.225 0.800 ... ... 0
0 ... ... 23.275 2.225 25.500 160000 0.675 -0.225 0.900 ... ... 10
0 ... ... 22.375 2.225 24.600 161000 0.750 -0.250 1 ... ... 0
0 ... ... 21.500 2.200 23.700 162000 0.850 -0.275 1.125 ... ... 0
0 ... ... 20.625 2.175 22.800 163000 0.950 -0.300 1.250 ... ... 0
0 ... ... 19.775 2.125 21.900 164000 1.050 -0.325 1.375 ... ... 0
0 ... ... 18.925 2.125 21.050 165000 1.175 -0.375 1.550 ... ... 0
0 ... ... 18.100 2.075 20.175 166000 1.325 -0.375 1.700 ... ... 0
0 ... ... 17.300 2.025 19.325 167000 1.475 -0.425 1.900 ... ... 0
0 ... ... 16.500 2 18.500 168000 1.625 -0.475 2.100 ... ... 0
0 ... ... 15.725 1.975 17.700 169000 1.800 -0.525 2.325 ... ... 0
0 ... ... 14.975 1.925 16.900 170000 2 -0.550 2.550 ... ... 76
0 ... ... 14.250 1.875 16.125 171000 2.225 -0.600 2.825 ... ... 280
0 ... ... 13.525 1.825 15.350 172000 2.475 -0.625 3.100 ... ... 0
0 ... ... 12.850 1.775 14.625 173000 2.725 -0.675 3.400 ... ... 0
0 ... ... 12.175 1.725 13.900 174000 3 -0.725 3.725 ... ... 0
0 ... ... 11.525 1.700 13.225 175000 3.300 -0.775 4.075 ... ... 0
0 ... ... 10.900 1.650 12.550 176000 3.625 -0.825 4.450 ... ... 75
0 ... ... 10.300 1.600 11.900 177000 3.975 -0.875 4.850 ... ... 0
0 ... ... 9.725 1.525 11.250 178000 4.325 -0.925 5.250 ... ... 0
0 ... ... 9.150 1.500 10.650 179000 4.700 -0.975 5.675 ... ... 0
0 ... ... 8.625 1.425 10.050 180000 5.100 -1.025 6.125 ... ... 60
0 ... ... 8.100 1.375 9.475 181000 5.525 -1.075 6.600 ... ... 0
0 ... ... 7.600 1.325 8.925 182000 5.975 -1.125 7.100 ... ... 25
0 ... ... 7.125 1.250 8.375 183000 6.425 -1.175 7.600 ... ... 280
0 ... ... 6.650 1.225 7.875 184000 6.900 -1.250 8.150 ... ... 3
0 ... ... 6.225 1.150 7.375 185000 7.400 -1.300 8.700 ... ... 0
0 ... ... 5.800 1.125 6.925 186000 7.925 -1.350 9.275 ... ... 136
0 ... ... 5.400 1.075 6.475 187000 8.475 -1.400 9.875 ... ... 0
0 ... ... 5.025 1.025 6.050 188000 9.050 -1.450 10.500 ... ... 77
0 ... ... 4.675 0.950 5.625 189000 9.625 -1.500 11.125 ... ... 0
15 ... ... 4.350 0.900 5.250 190000 10.250 -1.550 11.800 ... ... 140
0 ... ... 4.025 0.875 4.900 191000 10.875 -1.600 12.475 ... ... 0
0 ... ... 3.725 0.825 4.550 192000 11.525 -1.650 13.175 ... ... 14
280 ... ... 3.450 0.775 4.225 193000 12.200 -1.700 13.900 ... ... 0
0 ... ... 3.200 0.725 3.925 194000 12.900 -1.725 14.625 ... ... 29
0 ... ... 2.950 0.675 3.625 195000 13.600 -1.775 15.375 ... ... 0
10 ... ... 2.725 0.625 3.350 196000 14.300 -1.825 16.125 ... ... 69
0 ... ... 2.500 0.600 3.100 197000 15.050 -1.850 16.900 ... ... 0
75 ... ... 2.275 0.575 2.850 198000 15.800 -1.900 17.700 ... ... 25
0 ... ... 2.100 0.525 2.625 199000 16.575 -1.925 18.500 ... ... 0
56 ... ... 1.925 0.500 2.425 200000 17.350 -1.950 19.300 ... ... 157
0 ... ... 1.750 0.475 2.225 201000 18.150 -2 20.150 ... ... 0
0 ... ... 1.600 0.425 2.025 202000 18.950 -2.025 20.975 ... ... 0
0 ... ... 1.475 0.400 1.875 203000 19.775 -2.075 21.850 ... ... 0
10 ... ... 1.350 0.350 1.700 204000 20.625 -2.075 22.700 ... ... 70
0 ... ... 1.225 0.350 1.575 205000 21.475 -2.125 23.600 ... ... 0
65 ... ... 1.125 0.300 1.425 206000 22.325 -2.150 24.475 ... ... 0
0 ... ... 1.025 0.275 1.300 207000 23.200 -2.175 25.375 ... ... 0
56 ... ... 0.925 0.275 1.200 208000 24.100 -2.175 26.275 ... ... 0
0 ... ... 0.825 0.250 1.075 209000 24.975 -2.225 27.200 ... ... 0
85 ... ... 0.750 0.225 0.975 210000 25.875 -2.225 28.100 ... ... 60
0 ... ... 0.675 0.225 0.900 211000 26.775 -2.250 29.025 ... ... 0
3 ... ... 0.600 0.200 0.800 212000 27.675 -2.275 29.950 ... ... 10
0 ... ... 0.550 0.175 0.725 213000 28.600 -2.300 30.900 ... ... 0
27 ... ... 0.500 0.150 0.650 214000 29.525 -2.325 31.850 ... ... 105
0 ... ... 0.450 0.150 0.600 215000 30.475 -2.325 32.800 ... ... 0
29 ... ... 0.400 0.125 0.525 216000 31.400 -2.350 33.750 ... ... 40
0 ... ... 0.350 0.125 0.475 217000 32.350 -2.350 34.700 ... ... 0
30 ... ... 0.325 0.100 0.425 218000 33.300 -2.375 35.675 ... ... 5
0 ... ... 0.300 0.100 0.400 219000 34.275 -2.375 36.650 ... ... 0
21 ... ... 0.250 0.100 0.350 220000 35.225 -2.375 37.600 ... ... 111
0 ... ... 0.225 0.100 0.325 221000 36.200 -2.375 38.575 ... ... 0
40 ... ... 0.200 0.075 0.275 222000 37.150 -2.425 39.575 ... ... 0
0 ... ... 0.175 0.075 0.250 223000 38.125 -2.425 40.550 ... ... 0
5 ... ... 0.175 0.050 0.225 224000 39.100 -2.425 41.525 ... ... 105
0 ... ... 0.150 0.050 0.200 225000 40.075 -2.450 42.525 ... ... 0
5 ... ... 0.125 0.050 0.175 226000 41.075 -2.425 43.500 ... ... 30
0 ... ... 0.125 0.025 0.150 227000 42.050 -2.450 44.500 ... ... 0
70 ... ... 0.100 0.050 0.150 228000 43.050 -2.450 45.500 ... ... 75
0 ... ... 0.100 0.025 0.125 229000 44.025 -2.475 46.500 ... ... 0
30 ... ... 0.075 0.025 0.100 230000 45.025 -2.475 47.500 ... ... 94
0 ... ... 0.075 0.025 0.100 231000 46.025 -2.475 48.500 ... ... 0
0 ... ... 0.050 0.025 0.075 232000 47.025 -2.475 49.500 ... ... 30
0 ... ... 0.050 0.025 0.075 233000 48.025 -2.475 50.500 ... ... 0
135 ... ... 0.050 0.025 0.075 234000 49.025 -2.475 51.500 ... ... 175
0 ... ... 0.050 0 0.050 235000 50.025 -2.475 52.500 ... ... 0
0 ... ... 0.025 0.025 0.050 236000 51.025 -2.475 53.500 ... ... 100
0 ... ... 0.025 0.025 0.050 237000 52.025 -2.475 54.500 ... ... 0
0 ... ... 0.025 0.025 0.050 238000 53.025 -2.475 55.500 ... ... 0
0 ... ... 0.025 0 0.025 239000 54.025 -2.475 56.500 ... ... 0
10 ... ... 0.025 0 0.025 240000 55.025 -2.475 57.500 ... ... 17
0 ... ... 0.025 0 0.025 241000 56.025 -2.475 58.500 ... ... 0
2 ... ... 0.025 0 0.025 242000 57.025 -2.475 59.500 ... ... 20
0 ... ... 0.025 0 0.025 243000 58.025 -2.475 60.500 ... ... 0
0 ... ... 0.025 0 0.025 244000 59.025 -2.475 61.500 ... ... 78
0 ... ... 0.013 0.013 0.025 245000 60.025 -2.475 62.500 ... ... 0
110 ... ... 0.013 0.013 0.025 246000 61.025 -2.475 63.500 ... ... 100
0 ... ... 0.013 0 0.013 247000 62.025 -2.475 64.500 ... ... 0
20 ... ... 0.013 0 0.013 248000 63.025 -2.475 65.500 ... ... 14
0 ... ... 0.013 0 0.013 249000 64.025 -2.475 66.500 ... ... 0
6 ... ... 0.013 0 0.013 250000 65.025 -2.475 67.500 ... ... 74
1 ... ... 0.013 0 0.013 252000 67.025 -2.475 69.500 ... ... 6
15 ... ... 0.013 0 0.013 254000 69.025 -2.475 71.500 ... ... 0
150 ... ... 0.013 0 0.013 256000 71.025 -2.475 73.500 ... ... 10
100 ... ... 0.013 0 0.013 258000 73.025 -2.475 75.500 ... ... 0
20 ... ... 0.013 0 0.013 260000 75.025 -2.475 77.500 ... ... 1
47 ... ... 0.013 0 0.013 262000 77.025 -2.475 79.500 ... ... 0
0 ... ... 0.013 0 0.013 264000 79.025 -2.475 81.500 ... ... 2
2 ... ... 0.013 0 0.013 266000 81.025 -2.475 83.500 ... ... 0
4 ... ... 0.013 0 0.013 268000 83.025 -2.475 85.500 ... ... 15
27 ... ... 0.013 0 0.013 270000 85.025 -2.475 87.500 ... ... 20
1 ... ... 0.013 0 0.013 272000 87.025 -2.475 89.500 ... ... 19
6 ... ... 0.013 0 0.013 274000 89.025 -2.475 91.500 ... ... 12
3 ... ... 0.013 0 0.013 276000 91.025 -2.475 93.500 ... ... 3
15 ... ... 0.013 0 0.013 278000 93.025 -2.475 95.500 ... ... 25
52 ... ... 0.013 0 0.013 280000 95.025 -2.475 97.500 ... ... 0
71 ... ... 0.013 0 0.013 282000 97.025 -2.475 99.500 ... ... 0
3 ... ... 0.013 0 0.013 284000 99.025 -2.475 101.500 ... ... 0
1 ... ... 0.013 0 0.013 286000 101.025 -2.475 103.500 ... ... 0
0 ... ... 0.013 0 0.013 288000 103.025 -2.475 105.500 ... ... 0
72 ... ... 0.013 0 0.013 290000 105.025 -2.475 107.500 ... ... 0
3 ... ... 0.013 0 0.013 292000 107.025 -2.475 109.500 ... ... 0
5 ... ... 0.013 0 0.013 294000 109.025 -2.475 111.500 ... ... 0
35 ... ... 0.013 0 0.013 296000 111.025 -2.475 113.500 ... ... 0
15 ... ... 0.013 0 0.013 298000 113.025 -2.475 115.500 ... ... 0
11 ... ... 0.013 0 0.013 300000 115.025 -2.475 117.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 117.025 -2.475 119.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 119.025 -2.475 121.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 121.025 -2.475 123.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 123.025 -2.475 125.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 125.025 -2.475 127.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 127.025 -2.475 129.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 129.025 -2.475 131.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 131.025 -2.475 133.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 133.025 -2.475 135.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 135.025 -2.475 137.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 137.025 -2.475 139.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 139.025 -2.475 141.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 141.025 -2.475 143.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 143.025 -2.475 145.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 145.025 -2.475 147.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 147.025 -2.475 149.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 149.025 -2.475 151.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 151.025 -2.475 153.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 153.025 -2.475 155.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 155.025 -2.475 157.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 157.025 -2.475 159.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 159.025 -2.475 161.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 161.025 -2.475 163.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 163.025 -2.475 165.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 165.025 -2.475 167.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 167.025 -2.475 169.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 169.025 -2.475 171.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 171.025 -2.475 173.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 173.025 -2.475 175.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 175.025 -2.475 177.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 177.025 -2.475 179.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 179.025 -2.475 181.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 181.025 -2.475 183.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 183.025 -2.475 185.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 185.025 -2.475 187.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 187.025 -2.475 189.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 189.025 -2.475 191.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 191.025 -2.475 193.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 193.025 -2.475 195.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 195.025 -2.475 197.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 197.025 -2.475 199.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 199.025 -2.475 201.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 201.025 -2.475 203.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 203.025 -2.475 205.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 205.025 -2.475 207.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 207.025 -2.475 209.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 209.025 -2.475 211.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 211.025 -2.475 213.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 213.025 -2.475 215.500 ... ... 0
0 ... ... 0.013 0 0.013 400000 215.025 -2.475 217.500 ... ... 0
0 ... ... 0.013 0 0.013 402000 217.025 -2.475 219.500 ... ... 0
0 ... ... 0.013 0 0.013 404000 219.025 -2.475 221.500 ... ... 0
0 ... ... 0.013 0 0.013 406000 221.025 -2.475 223.500 ... ... 0
0 ... ... 0.013 0 0.013 408000 223.025 -2.475 225.500 ... ... 0
0 ... ... 0.013 0 0.013 410000 225.025 -2.475 227.500 ... ... 0
0 ... ... 0.013 0 0.013 412000 227.025 -2.475 229.500 ... ... 0
0 ... ... 0.013 0 0.013 414000 229.025 -2.475 231.500 ... ... 0
0 ... ... 0.013 0 0.013 416000 231.025 -2.475 233.500 ... ... 0
0 ... ... 0.013 0 0.013 418000 233.025 -2.475 235.500 ... ... 0
0 ... ... 0.013 0 0.013 420000 235.025 -2.475 237.500 ... ... 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.