DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 246.500
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 ... ... 156.750 1.750 158.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 154.750 1.750 156.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 152.750 1.750 154.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 150.750 1.750 152.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 148.750 1.750 150.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 146.750 1.750 148.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 144.750 1.750 146.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 142.750 1.750 144.500 102000 0.013 0 0.013 ... ... 1
0 ... ... 140.750 1.750 142.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 138.750 1.750 140.500 106000 0.013 0 0.013 ... ... 124
0 ... ... 136.750 1.750 138.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 134.750 1.750 136.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 132.750 1.750 134.500 112000 0.013 0 0.013 ... ... 152
0 ... ... 130.750 1.750 132.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 128.750 1.750 130.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 126.750 1.750 128.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 124.750 1.750 126.500 120000 0.013 0 0.013 ... ... 2
0 ... ... 122.750 1.750 124.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 120.750 1.750 122.500 124000 0.013 0 0.013 ... ... 12
0 ... ... 118.750 1.750 120.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 116.750 1.750 118.500 128000 0.013 0 0.013 ... ... 500
0 ... ... 114.750 1.750 116.500 130000 0.013 0 0.013 ... ... 125
0 ... ... 112.750 1.750 114.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 110.750 1.750 112.500 134000 0.013 0 0.013 ... ... 10
0 ... ... 108.750 1.750 110.500 136000 0.013 0 0.013 ... ... 14
0 ... ... 106.750 1.750 108.500 138000 0.013 0 0.013 ... ... 257
0 ... ... 104.750 1.750 106.500 140000 0.013 0 0.013 ... ... 131
0 ... ... 102.750 1.750 104.500 142000 0.013 0 0.013 ... ... 0
0 ... ... 100.750 1.750 102.500 144000 0.013 0 0.013 ... ... 0
0 ... ... 98.750 1.750 100.500 146000 0.013 0 0.013 ... ... 6
0 ... ... 96.750 1.750 98.500 148000 0.013 0 0.013 ... ... 10
0 ... ... 94.750 1.750 96.500 150000 0.013 0 0.013 ... ... 109
0 ... ... 92.750 1.750 94.500 152000 0.013 0 0.013 ... ... 13
0 ... ... 90.750 1.750 92.500 154000 0.013 0 0.013 ... ... 70
0 ... ... 88.750 1.750 90.500 156000 0.013 0 0.013 ... ... 42
0 ... ... 86.750 1.750 88.500 158000 0.013 0 0.013 ... ... 99
0 ... ... 84.750 1.750 86.500 160000 0.013 0 0.013 ... ... 154
0 ... ... 82.750 1.750 84.500 162000 0.013 0 0.013 ... ... 78
0 ... ... 81.750 1.750 83.500 163000 0.013 0 0.013 ... ... 89
0 ... ... 80.750 1.750 82.500 164000 0.013 0 0.013 ... ... 124
0 ... ... 79.750 1.750 81.500 165000 0.013 0 0.013 ... ... 225
0 ... ... 78.750 1.750 80.500 166000 0.013 0 0.013 ... ... 303
0 ... ... 77.750 1.750 79.500 167000 0.025 0.012 0.013 ... ... 51
0 ... ... 76.750 1.750 78.500 168000 0.025 0 0.025 ... ... 172
0 ... ... 75.750 1.750 77.500 169000 0.025 0 0.025 ... ... 13
0 ... ... 74.750 1.750 76.500 170000 0.025 0 0.025 ... ... 2357
0 ... ... 73.750 1.750 75.500 171000 0.025 0 0.025 ... ... 49
0 ... ... 72.750 1.750 74.500 172000 0.025 0 0.025 ... ... 151
0 ... ... 71.750 1.750 73.500 173000 0.025 0 0.025 ... ... 33
0 ... ... 70.750 1.750 72.500 174000 0.025 0 0.025 ... ... 531
0 ... ... 69.750 1.750 71.500 175000 0.025 0 0.025 ... ... 83
0 ... ... 68.750 1.750 70.500 176000 0.025 0 0.025 ... ... 624
0 ... ... 67.750 1.750 69.500 177000 0.025 0 0.025 ... ... 146
15 ... ... 66.750 1.750 68.500 178000 0.025 0 0.025 ... ... 692
0 ... ... 65.750 1.750 67.500 179000 0.025 0 0.025 ... ... 153
20 ... ... 64.750 1.750 66.500 180000 0.025 0 0.025 0.050 0.025 3193
0 ... ... 63.750 1.750 65.500 181000 0.025 0 0.025 ... ... 69
0 ... ... 62.750 1.750 64.500 182000 0.025 0 0.025 ... ... 1279
0 ... ... 61.750 1.750 63.500 183000 0.025 0 0.025 ... ... 310
0 ... ... 60.750 1.750 62.500 184000 0.025 0 0.025 ... ... 1534
0 ... ... 59.750 1.750 61.500 185000 0.025 0 0.025 ... ... 404
116 ... ... 58.750 1.750 60.500 186000 0.025 0 0.025 ... ... 1519
0 ... ... 57.750 1.750 59.500 187000 0.025 0 0.025 ... ... 218
8 ... ... 56.750 1.750 58.500 188000 0.025 0 0.025 ... ... 1111
0 ... ... 55.750 1.750 57.500 189000 0.050 0.025 0.025 ... ... 737
315 ... ... 54.750 1.750 56.500 190000 0.050 0 0.050 ... ... 1637
0 ... ... 53.750 1.750 55.500 191000 0.050 0 0.050 ... ... 154
50 ... ... 52.750 1.750 54.500 192000 0.050 0 0.050 ... ... 1409
0 ... ... 51.750 1.750 53.500 193000 0.050 0 0.050 ... ... 154
190 ... ... 50.750 1.750 52.500 194000 0.050 0 0.050 ... ... 1691
1 ... ... 49.750 1.750 51.500 195000 0.050 0 0.050 0.050 0.050 1019
125 ... ... 48.750 1.750 50.500 196000 0.050 0 0.050 ... ... 1912
0 ... ... 47.750 1.750 49.500 197000 0.050 -0.025 0.075 ... ... 387
348 ... ... 46.750 1.750 48.500 198000 0.050 -0.025 0.075 ... ... 1815
0 ... ... 45.750 1.750 47.500 199000 0.050 -0.025 0.075 ... ... 165
1740 ... ... 44.750 1.750 46.500 200000 0.050 -0.025 0.075 0.075 0.075 3601
0 ... ... 43.750 1.750 45.500 201000 0.075 -0.025 0.100 ... ... 592
1676 ... ... 42.750 1.750 44.500 202000 0.075 -0.025 0.100 0.100 0.100 2529
0 ... ... 41.775 1.725 43.500 203000 0.075 -0.025 0.100 ... ... 439
1582 ... ... 40.775 1.725 42.500 204000 0.075 -0.050 0.125 0.100 0.100 2068
5 ... ... 39.775 1.725 41.500 205000 0.100 -0.025 0.125 0.100 0.100 500
1113 ... ... 38.800 1.725 40.525 206000 0.100 -0.050 0.150 0.150 0.150 1383
40 ... ... 37.800 1.725 39.525 207000 0.100 -0.050 0.150 ... ... 774
741 ... ... 36.825 1.700 38.525 208000 0.125 -0.050 0.175 0.125 0.125 1845
281 ... ... 35.850 1.675 37.525 209000 0.125 -0.075 0.200 0.125 0.125 513
2037 35.300 35.300 34.850 1.700 36.550 210000 0.150 -0.050 0.200 0.175 0.125 3632
60 ... ... 33.875 1.675 35.550 211000 0.150 -0.075 0.225 ... ... 350
1339 ... ... 32.900 1.675 34.575 212000 0.150 -0.100 0.250 ... ... 1835
88 ... ... 31.900 1.675 33.575 213000 0.175 -0.075 0.250 0.200 0.200 315
1264 ... ... 30.925 1.675 32.600 214000 0.200 -0.075 0.275 0.200 0.200 1218
69 31.900 29.400 29.950 1.675 31.625 215000 0.200 -0.100 0.300 0.200 0.200 2151
1287 ... ... 28.975 1.650 30.625 216000 0.225 -0.100 0.325 0.250 0.200 3137
31 ... ... 28.025 1.625 29.650 217000 0.250 -0.100 0.350 0.275 0.275 532
822 28.625 28.550 27.050 1.625 28.675 218000 0.275 -0.125 0.400 ... ... 1484
42 ... ... 26.100 1.600 27.700 219000 0.300 -0.150 0.450 ... ... 277
2521 26.900 26.800 25.150 1.575 26.725 220000 0.325 -0.175 0.500 0.525 0.275 5410
402 ... ... 24.200 1.550 25.750 221000 0.350 -0.200 0.550 0.400 0.325 486
1126 ... ... 23.250 1.550 24.800 222000 0.375 -0.225 0.600 0.450 0.350 1351
468 22.425 22.425 22.325 1.525 23.850 223000 0.425 -0.225 0.650 0.575 0.425 273
930 22.975 22.975 21.400 1.500 22.900 224000 0.475 -0.250 0.725 0.550 0.450 1938
1217 22.125 20.450 20.475 1.475 21.950 225000 0.525 -0.275 0.800 0.875 0.475 3067
949 19.600 19.600 19.575 1.425 21 226000 0.575 -0.325 0.900 0.675 0.600 1065
241 ... ... 18.675 1.400 20.075 227000 0.650 -0.350 1 0.800 0.625 755
935 17.975 16.950 17.775 1.375 19.150 228000 0.725 -0.375 1.100 1 0.675 1949
520 ... ... 16.925 1.325 18.250 229000 0.825 -0.400 1.225 ... ... 457
2678 16.975 16.325 16.050 1.300 17.350 230000 0.925 -0.450 1.375 1.450 0.875 7589
232 ... ... 15.225 1.250 16.475 231000 1.050 -0.475 1.525 1.200 0.975 366
1826 15.775 13.575 14.375 1.250 15.625 232000 1.175 -0.525 1.700 1.800 1.125 3921
1584 12.650 12.650 13.575 1.200 14.775 233000 1.325 -0.550 1.875 ... ... 740
821 14.300 12.150 12.775 1.150 13.925 234000 1.500 -0.575 2.075 1.725 1.400 2203
2187 12.750 11.800 12 1.125 13.125 235000 1.675 -0.625 2.300 2.575 1.575 1690
1131 11.900 10.875 11.275 1.050 12.325 236000 1.875 -0.675 2.550 2.075 2.075 1481
916 ... ... 10.550 1 11.550 237000 2.100 -0.725 2.825 2.650 2.100 850
1813 9.200 9.200 9.850 0.975 10.825 238000 2.350 -0.775 3.125 3.175 2.300 2900
683 9.425 9.425 9.175 0.925 10.100 239000 2.625 -0.825 3.450 2.900 2.900 1326
4223 9.500 7.925 8.525 0.875 9.400 240000 2.925 -0.875 3.800 3.875 2.800 1879
1039 8.500 7.575 7.900 0.825 8.725 241000 3.250 -0.925 4.175 3.350 3.350 603
1621 8.225 7.200 7.300 0.775 8.075 242000 3.600 -0.975 4.575 4.600 3.475 475
542 6.650 6.300 6.750 0.700 7.450 243000 3.975 -1.025 5 5.400 3.825 177
1523 6.925 6.175 6.200 0.650 6.850 244000 4.375 -1.075 5.450 5.900 4.250 352
3779 6.450 5.200 5.675 0.600 6.275 245000 4.775 -1.150 5.925 5.400 4.650 277
1191 5.350 5.075 5.200 0.525 5.725 246000 5.250 -1.175 6.425 5.700 5.125 39
443 4.750 4.725 4.725 0.500 5.225 247000 5.725 -1.250 6.975 ... ... 17
1983 4.800 3.975 4.300 0.450 4.750 248000 6.225 -1.325 7.550 6.700 6.700 26
1038 3.925 3.875 3.900 0.400 4.300 249000 6.775 -1.375 8.150 7.475 7.475 9
3417 4 3.275 3.550 0.325 3.875 250000 7.350 -1.425 8.775 ... ... 4
432 3.150 3.025 3.200 0.275 3.475 251000 7.950 -1.475 9.425 8.675 8.675 2
1144 2.850 2.625 2.875 0.250 3.125 252000 8.600 -1.500 10.100 ... ... 174
272 2.800 2.300 2.600 0.200 2.800 253000 9.275 -1.525 10.800 ... ... 18
240 2.375 2.150 2.325 0.175 2.500 254000 9.950 -1.600 11.550 ... ... 12
1519 2.250 1.950 2.100 0.125 2.225 255000 10.675 -1.625 12.300 ... ... 0
744 1.925 1.925 1.875 0.100 1.975 256000 11.425 -1.650 13.075 ... ... 3
444 1.575 1.450 1.675 0.075 1.750 257000 12.200 -1.675 13.875 ... ... 1
341 1.400 1.400 1.500 0.050 1.550 258000 13 -1.700 14.700 ... ... 0
99 1.275 1.175 1.325 0.050 1.375 259000 13.825 -1.700 15.525 ... ... 3
2251 1.250 1.050 1.200 0 1.200 260000 14.650 -1.725 16.375 ... ... 39
34 1.025 1 1.050 0.025 1.075 261000 15.500 -1.750 17.250 ... ... 0
330 0.875 0.875 0.950 0 0.950 262000 16.375 -1.750 18.125 ... ... 0
66 ... ... 0.825 0 0.825 263000 17.275 -1.725 19 ... ... 4
555 ... ... 0.750 -0.025 0.725 264000 18.175 -1.750 19.925 ... ... 0
165 0.650 0.650 0.650 0 0.650 265000 19.075 -1.750 20.825 ... ... 0
188 ... ... 0.600 -0.025 0.575 266000 20 -1.750 21.750 ... ... 0
124 ... ... 0.525 -0.025 0.500 267000 20.925 -1.775 22.700 ... ... 0
195 0.425 0.425 0.475 -0.025 0.450 268000 21.875 -1.750 23.625 ... ... 0
15 ... ... 0.425 -0.025 0.400 269000 22.825 -1.750 24.575 ... ... 0
578 ... ... 0.375 -0.025 0.350 270000 23.775 -1.750 25.525 ... ... 0
178 ... ... 0.325 0 0.325 271000 24.725 -1.775 26.500 ... ... 0
15 ... ... 0.300 -0.025 0.275 272000 25.700 -1.750 27.450 ... ... 0
40 ... ... 0.275 -0.025 0.250 273000 26.675 -1.750 28.425 ... ... 0
115 ... ... 0.250 -0.025 0.225 274000 27.650 -1.750 29.400 ... ... 0
69 ... ... 0.225 -0.025 0.200 275000 28.625 -1.750 30.375 ... ... 0
140 ... ... 0.200 -0.025 0.175 276000 29.600 -1.775 31.375 ... ... 0
22 ... ... 0.200 -0.025 0.175 277000 30.575 -1.775 32.350 ... ... 0
12 ... ... 0.175 -0.025 0.150 278000 31.575 -1.750 33.325 ... ... 0
205 ... ... 0.150 -0.025 0.125 279000 32.550 -1.775 34.325 ... ... 0
15 ... ... 0.150 -0.025 0.125 280000 33.550 -1.750 35.300 ... ... 0
0 ... ... 0.125 -0.025 0.100 281000 34.525 -1.775 36.300 ... ... 0
10 ... ... 0.125 -0.025 0.100 282000 35.525 -1.750 37.275 ... ... 0
21 ... ... 0.125 -0.025 0.100 283000 36.525 -1.750 38.275 ... ... 0
51 ... ... 0.100 -0.025 0.075 284000 37.500 -1.775 39.275 ... ... 0
9 ... ... 0.100 -0.025 0.075 285000 38.500 -1.775 40.275 ... ... 0
35 ... ... 0.100 -0.025 0.075 286000 39.500 -1.750 41.250 ... ... 0
7 ... ... 0.075 -0.025 0.050 287000 40.500 -1.750 42.250 ... ... 0
105 ... ... 0.075 -0.025 0.050 288000 41.500 -1.750 43.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 289000 42.500 -1.750 44.250 ... ... 0
142 ... ... 0.075 -0.025 0.050 290000 43.500 -1.750 45.250 ... ... 0
4 ... ... 0.050 0 0.050 291000 44.500 -1.750 46.250 ... ... 0
51 ... ... 0.050 -0.025 0.025 292000 45.500 -1.750 47.250 ... ... 0
1 ... ... 0.050 -0.025 0.025 293000 46.500 -1.750 48.250 ... ... 0
6 ... ... 0.050 -0.025 0.025 294000 47.500 -1.750 49.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 295000 48.500 -1.750 50.250 ... ... 0
45 ... ... 0.050 -0.025 0.025 296000 49.500 -1.750 51.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 297000 50.500 -1.750 52.250 ... ... 0
0 ... ... 0.025 0 0.025 298000 51.500 -1.750 53.250 ... ... 0
0 ... ... 0.025 0 0.025 299000 52.500 -1.750 54.250 ... ... 0
0 ... ... 0.025 0 0.025 300000 53.500 -1.750 55.250 ... ... 0
0 ... ... 0.025 0 0.025 301000 54.500 -1.750 56.250 ... ... 0
1 ... ... 0.025 0 0.025 302000 55.500 -1.750 57.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 303000 56.500 -1.750 58.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 304000 57.500 -1.750 59.250 ... ... 0
0 ... ... ... ... 0.013 305000 58.500 ... ... ... ... 0
56 ... ... 0.025 -0.012 0.013 306000 59.500 -1.750 61.250 ... ... 0
0 ... ... 0.013 0 0.013 308000 61.500 -1.750 63.250 ... ... 0
50 ... ... 0.013 0 0.013 310000 63.500 -1.750 65.250 ... ... 0
0 ... ... 0.013 0 0.013 312000 65.500 -1.750 67.250 ... ... 0
23 ... ... 0.013 0 0.013 314000 67.500 -1.750 69.250 ... ... 0
1 ... ... 0.013 0 0.013 316000 69.500 -1.750 71.250 ... ... 0
0 ... ... 0.013 0 0.013 318000 71.500 -1.750 73.250 ... ... 0
0 ... ... 0.013 0 0.013 320000 73.500 -1.750 75.250 ... ... 0
0 ... ... 0.013 0 0.013 322000 75.500 -1.750 77.250 ... ... 0
3 ... ... 0.013 0 0.013 324000 77.500 -1.750 79.250 ... ... 0
0 ... ... 0.013 0 0.013 326000 79.500 -1.750 81.250 ... ... 0
0 ... ... 0.013 0 0.013 328000 81.500 -1.750 83.250 ... ... 0
0 ... ... 0.013 0 0.013 330000 83.500 -1.750 85.250 ... ... 0
0 ... ... 0.013 0 0.013 332000 85.500 -1.750 87.250 ... ... 0
0 ... ... 0.013 0 0.013 334000 87.500 -1.750 89.250 ... ... 0
0 ... ... 0.013 0 0.013 336000 89.500 -1.750 91.250 ... ... 0
0 ... ... 0.013 0 0.013 338000 91.500 -1.750 93.250 ... ... 0
0 ... ... 0.013 0 0.013 340000 93.500 -1.750 95.250 ... ... 0
30 ... ... 0.013 0 0.013 342000 95.500 -1.750 97.250 ... ... 0
80 ... ... 0.013 0 0.013 344000 97.500 -1.750 99.250 ... ... 0
0 ... ... 0.013 0 0.013 346000 99.500 -1.750 101.250 ... ... 0
0 ... ... 0.013 0 0.013 348000 101.500 -1.750 103.250 ... ... 0
0 ... ... 0.013 0 0.013 350000 103.500 -1.750 105.250 ... ... 0
0 ... ... 0.013 0 0.013 352000 105.500 -1.750 107.250 ... ... 0
0 ... ... 0.013 0 0.013 354000 107.500 -1.750 109.250 ... ... 0
0 ... ... 0.013 0 0.013 356000 109.500 -1.750 111.250 ... ... 0
0 ... ... 0.013 0 0.013 358000 111.500 -1.750 113.250 ... ... 0
0 ... ... 0.013 0 0.013 360000 113.500 -1.750 115.250 ... ... 0
0 ... ... 0.013 0 0.013 362000 115.500 -1.750 117.250 ... ... 0
0 ... ... ... ... 0.013 364000 117.500 ... ... ... ... 0
0 ... ... ... ... 0.013 366000 119.500 ... ... ... ... 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.