DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 245.725
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 154.525 2.225 156.750 88000 0.013 0 0.013 ... ... 0
0 ... ... 152.525 2.225 154.750 90000 0.013 0 0.013 ... ... 0
0 ... ... 150.525 2.225 152.750 92000 0.013 0 0.013 ... ... 0
0 ... ... 148.525 2.225 150.750 94000 0.013 0 0.013 ... ... 0
0 ... ... 146.525 2.225 148.750 96000 0.013 0 0.013 ... ... 0
0 ... ... 144.525 2.225 146.750 98000 0.013 0 0.013 ... ... 0
0 ... ... 142.525 2.225 144.750 100000 0.013 0 0.013 ... ... 0
0 ... ... 140.525 2.225 142.750 102000 0.013 0 0.013 ... ... 0
0 ... ... 138.525 2.225 140.750 104000 0.013 0 0.013 ... ... 0
0 ... ... 136.525 2.225 138.750 106000 0.013 0 0.013 ... ... 0
0 ... ... 134.525 2.225 136.750 108000 0.013 0 0.013 ... ... 0
0 ... ... 132.525 2.225 134.750 110000 0.013 0 0.013 ... ... 0
0 ... ... 130.525 2.225 132.750 112000 0.013 0 0.013 ... ... 0
0 ... ... 128.525 2.225 130.750 114000 0.013 0 0.013 ... ... 0
0 ... ... 126.525 2.225 128.750 116000 0.013 0 0.013 ... ... 0
0 ... ... 124.525 2.225 126.750 118000 0.013 0 0.013 ... ... 0
0 ... ... 122.525 2.225 124.750 120000 0.013 0 0.013 ... ... 0
0 ... ... 120.525 2.225 122.750 122000 0.013 0 0.013 ... ... 0
0 ... ... 118.525 2.225 120.750 124000 0.013 0 0.013 ... ... 0
0 ... ... 116.525 2.225 118.750 126000 0.013 0 0.013 ... ... 0
0 ... ... 114.525 2.225 116.750 128000 0.013 0 0.013 ... ... 0
0 ... ... 112.525 2.225 114.750 130000 0.013 0 0.013 ... ... 0
0 ... ... 110.525 2.225 112.750 132000 0.013 0 0.013 ... ... 0
0 ... ... 108.525 2.225 110.750 134000 0.013 0 0.013 ... ... 0
0 ... ... 106.525 2.225 108.750 136000 0.013 0 0.013 ... ... 0
0 ... ... 104.525 2.225 106.750 138000 0.013 0 0.013 ... ... 0
0 ... ... 102.525 2.225 104.750 140000 0.013 0 0.013 ... ... 0
0 ... ... 100.525 2.225 102.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 98.525 2.225 100.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 96.525 2.225 98.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 94.525 2.225 96.750 148000 0.013 0 0.013 ... ... 0
0 ... ... 92.525 2.225 94.750 150000 0.013 0 0.013 ... ... 0
0 ... ... 90.525 2.225 92.750 152000 0.013 0 0.013 ... ... 0
0 ... ... 88.525 2.225 90.750 154000 0.013 0 0.013 ... ... 0
0 ... ... 86.525 2.225 88.750 156000 0.013 0 0.013 ... ... 0
0 ... ... 84.525 2.225 86.750 158000 0.013 0 0.013 ... ... 0
0 ... ... 82.525 2.225 84.750 160000 0.013 0 0.013 ... ... 0
0 ... ... 80.525 2.225 82.750 162000 0.013 0 0.013 ... ... 0
0 ... ... 79.525 2.225 81.750 163000 0.013 0 0.013 ... ... 0
0 ... ... 78.525 2.225 80.750 164000 0.013 0 0.013 ... ... 0
0 ... ... 77.525 2.225 79.750 165000 0.013 -0.012 0.025 ... ... 0
0 ... ... 76.525 2.225 78.750 166000 0.013 -0.012 0.025 ... ... 0
0 ... ... 75.525 2.225 77.750 167000 0.013 -0.012 0.025 ... ... 0
0 ... ... 74.525 2.225 76.750 168000 0.025 0 0.025 ... ... 0
0 ... ... 73.525 2.225 75.750 169000 0.025 0 0.025 ... ... 0
0 ... ... 72.525 2.225 74.750 170000 0.025 0 0.025 ... ... 0
0 ... ... 71.525 2.225 73.750 171000 0.025 0 0.025 ... ... 0
0 ... ... 70.525 2.225 72.750 172000 0.025 0 0.025 ... ... 0
0 ... ... 69.525 2.225 71.750 173000 0.025 0 0.025 ... ... 0
0 ... ... 68.525 2.225 70.750 174000 0.025 0 0.025 ... ... 0
0 ... ... 67.525 2.225 69.750 175000 0.025 0 0.025 ... ... 0
0 ... ... 66.525 2.225 68.750 176000 0.025 0 0.025 ... ... 0
0 ... ... 65.525 2.225 67.750 177000 0.025 -0.025 0.050 ... ... 0
0 ... ... 64.525 2.225 66.750 178000 0.025 -0.025 0.050 ... ... 0
0 ... ... 63.525 2.225 65.750 179000 0.025 -0.025 0.050 ... ... 0
0 ... ... 62.525 2.225 64.750 180000 0.025 0 0.025 0.025 0.025 2
0 ... ... 61.525 2.225 63.750 181000 0.025 -0.025 0.050 ... ... 0
0 ... ... 60.525 2.225 62.750 182000 0.025 -0.025 0.050 ... ... 0
0 ... ... 59.525 2.225 61.750 183000 0.025 -0.025 0.050 ... ... 0
0 ... ... 58.525 2.225 60.750 184000 0.025 -0.025 0.050 ... ... 0
0 ... ... 57.525 2.225 59.750 185000 0.025 -0.025 0.050 ... ... 0
0 ... ... 56.525 2.225 58.750 186000 0.025 -0.025 0.050 0.050 0.050 0
0 ... ... 55.525 2.225 57.750 187000 0.025 -0.025 0.050 ... ... 0
0 ... ... 54.525 2.225 56.750 188000 0.025 -0.025 0.050 0.050 0.050 0
0 ... ... 53.525 2.225 55.750 189000 0.025 -0.025 0.050 0.050 0.050 0
0 ... ... 52.525 2.225 54.750 190000 0.050 -0.025 0.075 ... ... 0
0 ... ... 51.525 2.225 53.750 191000 0.050 -0.025 0.075 ... ... 0
0 ... ... 50.525 2.225 52.750 192000 0.050 -0.025 0.075 ... ... 0
0 ... ... 49.525 2.225 51.750 193000 0.050 -0.025 0.075 ... ... 0
0 ... ... 48.525 2.225 50.750 194000 0.050 -0.025 0.075 0.075 0.075 0
0 ... ... 47.525 2.225 49.750 195000 0.050 -0.025 0.075 ... ... 0
0 ... ... 46.525 2.225 48.750 196000 0.050 -0.050 0.100 ... ... 0
0 ... ... 45.525 2.225 47.750 197000 0.075 -0.025 0.100 ... ... 0
15 46 45.500 44.525 2.225 46.750 198000 0.075 -0.025 0.100 ... ... 0
0 ... ... 43.550 2.200 45.750 199000 0.075 -0.025 0.100 ... ... 0
2 42.875 42.875 42.550 2.200 44.750 200000 0.075 0 0.075 0.075 0.075 102
0 ... ... 41.550 2.200 43.750 201000 0.100 -0.025 0.125 ... ... 0
0 ... ... 40.575 2.175 42.750 202000 0.100 0 0.100 0.100 0.100 1
0 ... ... 39.575 2.200 41.775 203000 0.100 -0.050 0.150 ... ... 0
0 40 40 38.575 2.200 40.775 204000 0.100 -0.025 0.125 0.100 0.100 2
0 ... ... 37.600 2.175 39.775 205000 0.125 -0.050 0.175 ... ... 0
0 38 36.925 36.600 2.200 38.800 206000 0.150 0 0.150 0.150 0.150 2
0 ... ... 35.625 2.175 37.800 207000 0.150 -0.050 0.200 0.175 0.175 0
0 ... ... 34.650 2.175 36.825 208000 0.175 -0.050 0.225 0.225 0.175 68
0 ... ... 33.650 2.200 35.850 209000 0.200 -0.050 0.250 0.225 0.225 0
3 35.300 35.300 34.850 0.450 35.300 210000 0.175 -0.025 0.200 0.175 0.175 15
0 ... ... 31.700 2.175 33.875 211000 0.225 -0.050 0.275 0.250 0.250 0
0 ... ... 30.725 2.175 32.900 212000 0.250 -0.050 0.300 0.275 0.250 131
0 ... ... 29.750 2.150 31.900 213000 0.200 -0.050 0.250 0.200 0.200 129
9 30.300 30 28.800 2.125 30.925 214000 0.275 -0.100 0.375 0.325 0.325 62
1 29.400 29.400 29.950 -0.550 29.400 215000 0.300 -0.100 0.400 0.350 0.300 93
11 26.800 26.800 26.850 2.125 28.975 216000 0.250 -0.075 0.325 0.250 0.250 7
2 27.525 27.525 25.900 2.125 28.025 217000 0.275 -0.075 0.350 0.275 0.275 33
0 25.975 25.975 24.950 2.100 27.050 218000 0.400 -0.125 0.525 0.450 0.450 1
0 ... ... 24 2.100 26.100 219000 0.450 -0.125 0.575 0.600 0.450 50
14 24.650 24.600 23.075 2.075 25.150 220000 0.375 -0.125 0.500 0.525 0.350 142
0 ... ... 22.125 2.075 24.200 221000 0.400 -0.150 0.550 0.400 0.400 14
4 22.850 22.625 21.200 2.050 23.250 222000 0.450 -0.150 0.600 0.450 0.450 15
40 22.425 22.425 22.325 0.100 22.425 223000 0.500 -0.150 0.650 0.575 0.500 70
2 20.875 20.875 19.400 2 21.400 224000 0.550 -0.175 0.725 0.550 0.550 16
60 20.900 20.450 20.475 0.425 20.900 225000 0.600 -0.200 0.800 0.875 0.575 274
1 19.600 19.600 19.575 0.025 19.600 226000 0.675 -0.225 0.900 0.675 0.675 2
0 ... ... 16.750 1.925 18.675 227000 0.800 -0.200 1 0.800 0.800 3
23 17.975 16.950 17.775 0.200 17.975 228000 0.875 -0.225 1.100 1 0.875 607
0 16.150 16.150 15.075 1.850 16.925 229000 1.225 -0.400 1.625 1.350 1.225 262
3 16.800 16.325 16.050 0.750 16.800 230000 1.100 -0.275 1.375 1.450 1.075 435
0 ... ... 13.475 1.750 15.225 231000 1.200 -0.325 1.525 1.200 1.200 2
6 13.675 13.575 14.375 -0.700 13.675 232000 1.375 -0.325 1.700 1.800 1.375 51
1 12.650 12.650 13.575 -0.925 12.650 233000 1.875 -0.575 2.450 2.100 2 49
100 12.150 12.150 12.775 -0.625 12.150 234000 1.700 -0.375 2.075 1.725 1.675 68
2 11.800 11.800 12 -0.200 11.800 235000 1.925 -0.375 2.300 2.575 1.900 722
127 11.800 10.875 11.275 0.525 11.800 236000 2.075 -0.475 2.550 2.075 2.075 1746
1 10.125 10.125 9.125 1.425 10.550 237000 2.650 -0.175 2.825 2.650 2.650 7
13 9.200 9.200 9.850 -0.650 9.200 238000 2.625 -0.500 3.125 3.175 2.600 548
1 9.425 9.425 9.175 0.250 9.425 239000 2.900 -0.550 3.450 2.900 2.900 1
17 8.875 7.925 8.525 0.300 8.825 240000 3.225 -0.575 3.800 3.875 3.225 309
5 7.575 7.575 7.900 -0.325 7.575 241000 4.175 -1.025 5.200 5.025 4.025 262
5 7.200 7.200 7.300 -0.100 7.200 242000 4.600 0.025 4.575 4.600 4.600 7
27 6.650 6.300 6.750 -0.100 6.650 243000 4.200 -0.800 5 5.400 4.200 293
106 6.500 6.175 6.200 0.300 6.500 244000 5.900 0.450 5.450 5.900 5.750 1232
60 5.700 5.200 5.675 0.025 5.700 245000 5.150 -0.775 5.925 5.400 5.150 541
269 5.350 5.075 5.200 0 5.200 246000 5.700 -0.725 6.425 5.700 5.700 4
6 4.750 4.725 4.725 0.025 4.750 247000 6.975 -1.400 8.375 7.825 7.825 0
6 4.450 3.975 4.300 0 4.300 248000 7.550 -1.450 9 8.375 8.375 0
21 3.925 3.875 3.900 -0.025 3.875 249000 7.475 -0.675 8.150 7.475 7.475 5
340 3.650 3.275 3.550 0 3.550 250000 8.775 -1.575 10.350 ... ... 0
4 3.050 3.025 3.200 -0.150 3.050 251000 8.675 -0.750 9.425 8.675 8.675 4
11 2.850 2.625 2.875 -0.025 2.850 252000 10.100 -1.675 11.775 ... ... 0
217 2.600 2.300 2.600 -0.175 2.425 253000 10.800 -1.725 12.525 ... ... 0
1197 2.150 2.150 2.325 -0.175 2.150 254000 11.550 -1.750 13.300 ... ... 0
8 2.050 1.950 2.100 -0.050 2.050 255000 12.300 -1.800 14.100 ... ... 0
4 1.900 1.425 1.500 0.375 1.875 256000 13.075 -1.825 14.900 ... ... 0
39 1.575 1.450 1.675 -0.175 1.500 257000 13.875 -1.875 15.750 ... ... 0
5 1.250 1.250 1.200 0.300 1.500 258000 14.700 -1.900 16.600 ... ... 0
7 1.175 1.175 1.325 -0.150 1.175 259000 15.525 -1.925 17.450 ... ... 0
358 1.150 1.050 1.200 -0.050 1.150 260000 16.375 -1.975 18.350 ... ... 0
2 1.025 1 1.050 -0.025 1.025 261000 17.250 -1.975 19.225 ... ... 0
3 1 0.925 0.750 0.200 0.950 262000 18.125 -2.025 20.150 ... ... 0
37 0.825 0.750 0.675 0.150 0.825 263000 19 -2.050 21.050 ... ... 0
0 ... ... 0.600 0.150 0.750 264000 19.925 -2.050 21.975 ... ... 0
9 0.525 0.525 0.525 0.125 0.650 265000 20.825 -2.075 22.900 ... ... 0
0 0.525 0.475 0.475 0.125 0.600 266000 21.750 -2.100 23.850 ... ... 0
0 ... ... 0.425 0.100 0.525 267000 22.700 -2.100 24.800 ... ... 0
0 0.475 0.450 0.375 0.100 0.475 268000 23.625 -2.125 25.750 ... ... 0
0 ... ... 0.325 0.100 0.425 269000 24.575 -2.150 26.725 ... ... 0
0 0.375 0.375 0.300 0.075 0.375 270000 25.525 -2.150 27.675 ... ... 0
0 ... ... 0.275 0.050 0.325 271000 26.500 -2.150 28.650 ... ... 0
0 ... ... 0.250 0.050 0.300 272000 27.450 -2.175 29.625 ... ... 0
0 ... ... 0.225 0.050 0.275 273000 28.425 -2.175 30.600 ... ... 0
0 ... ... 0.200 0.050 0.250 274000 29.400 -2.175 31.575 ... ... 0
0 0.200 0.200 0.175 0.050 0.225 275000 30.375 -2.175 32.550 ... ... 0
0 0.200 0.200 0.175 0.025 0.200 276000 31.375 -2.175 33.550 ... ... 0
0 ... ... 0.150 0.050 0.200 277000 32.350 -2.175 34.525 ... ... 0
0 0.175 0.150 0.150 0.025 0.175 278000 33.325 -2.200 35.525 ... ... 0
0 ... ... 0.125 0.025 0.150 279000 34.325 -2.175 36.500 ... ... 0
0 ... ... 0.125 0.025 0.150 280000 35.300 -2.200 37.500 ... ... 0
0 ... ... 0.100 0.025 0.125 281000 36.300 -2.200 38.500 ... ... 0
0 ... ... 0.100 0.025 0.125 282000 37.275 -2.225 39.500 ... ... 0
0 ... ... 0.100 0.025 0.125 283000 38.275 -2.200 40.475 ... ... 0
0 ... ... 0.075 0.025 0.100 284000 39.275 -2.200 41.475 ... ... 0
0 ... ... 0.075 0.025 0.100 285000 40.275 -2.200 42.475 ... ... 0
0 ... ... 0.075 0.025 0.100 286000 41.250 -2.225 43.475 ... ... 0
0 ... ... 0.075 0 0.075 287000 42.250 -2.225 44.475 ... ... 0
0 ... ... 0.075 0 0.075 288000 43.250 -2.225 45.475 ... ... 0
0 ... ... 0.050 0.025 0.075 289000 44.250 -2.225 46.475 ... ... 0
0 ... ... 0.050 0.025 0.075 290000 45.250 -2.225 47.475 ... ... 0
0 ... ... 0.050 0 0.050 291000 46.250 -2.225 48.475 ... ... 0
0 ... ... 0.050 0 0.050 292000 47.250 -2.225 49.475 ... ... 0
0 ... ... 0.050 0 0.050 293000 48.250 -2.225 50.475 ... ... 0
0 ... ... 0.050 0 0.050 294000 49.250 -2.225 51.475 ... ... 0
0 ... ... 0.050 0 0.050 295000 50.250 -2.225 52.475 ... ... 0
0 ... ... 0.025 0.025 0.050 296000 51.250 -2.225 53.475 ... ... 0
0 ... ... 0.025 0.025 0.050 297000 52.250 -2.225 54.475 ... ... 0
0 ... ... 0.025 0 0.025 298000 53.250 -2.225 55.475 ... ... 0
0 ... ... 0.025 0 0.025 299000 54.250 -2.225 56.475 ... ... 0
0 ... ... 0.025 0 0.025 300000 55.250 -2.225 57.475 ... ... 0
0 ... ... 0.025 0 0.025 301000 56.250 -2.225 58.475 ... ... 0
0 ... ... 0.025 0 0.025 302000 57.250 -2.225 59.475 ... ... 0
0 ... ... 0.025 0 0.025 303000 58.250 0 58.250 ... ... 0
0 ... ... 0.025 0 0.025 304000 59.250 -2.225 61.475 ... ... 0
0 ... ... ... ... ... 305000 ... ... ... ... ... 0
0 ... ... 0.013 0.012 0.025 306000 61.250 -2.225 63.475 ... ... 0
0 ... ... 0.013 0 0.013 308000 63.250 -2.225 65.475 ... ... 0
0 ... ... 0.013 0 0.013 310000 65.250 -2.225 67.475 ... ... 0
0 ... ... 0.013 0 0.013 312000 67.250 -2.225 69.475 ... ... 0
0 ... ... 0.013 0 0.013 314000 69.250 -2.225 71.475 ... ... 0
0 ... ... 0.013 0 0.013 316000 71.250 -2.225 73.475 ... ... 0
0 ... ... 0.013 0 0.013 318000 73.250 -2.225 75.475 ... ... 0
0 ... ... 0.013 0 0.013 320000 75.250 -2.225 77.475 ... ... 0
0 ... ... 0.013 0 0.013 322000 77.250 -2.225 79.475 ... ... 0
0 ... ... 0.013 0 0.013 324000 79.250 -2.225 81.475 ... ... 0
0 ... ... 0.013 0 0.013 326000 81.250 -2.225 83.475 ... ... 0
0 ... ... 0.013 0 0.013 328000 83.250 -2.225 85.475 ... ... 0
0 ... ... 0.013 0 0.013 330000 85.250 -2.225 87.475 ... ... 0
0 ... ... 0.013 0 0.013 332000 87.250 -2.225 89.475 ... ... 0
0 ... ... 0.013 0 0.013 334000 89.250 -2.225 91.475 ... ... 0
0 ... ... 0.013 0 0.013 336000 91.250 -2.225 93.475 ... ... 0
0 ... ... 0.013 0 0.013 338000 93.250 -2.225 95.475 ... ... 0
0 ... ... 0.013 0 0.013 340000 95.250 -2.225 97.475 ... ... 0
0 ... ... 0.013 0 0.013 342000 97.250 -2.225 99.475 ... ... 0
0 ... ... 0.013 0 0.013 344000 99.250 -2.225 101.475 ... ... 0
0 ... ... 0.013 0 0.013 346000 101.250 -2.225 103.475 ... ... 0
0 ... ... 0.013 0 0.013 348000 103.250 -2.225 105.475 ... ... 0
0 ... ... 0.013 0 0.013 350000 105.250 -2.225 107.475 ... ... 0
0 ... ... 0.013 0 0.013 352000 107.250 -2.225 109.475 ... ... 0
0 ... ... 0.013 0 0.013 354000 109.250 -2.225 111.475 ... ... 0
0 ... ... 0.013 0 0.013 356000 111.250 -2.225 113.475 ... ... 0
0 ... ... 0.013 0 0.013 358000 113.250 -2.225 115.475 ... ... 0
0 ... ... 0.013 0 0.013 360000 115.250 -2.225 117.475 ... ... 0
0 ... ... 0.013 0 0.013 362000 117.250 -2.225 119.475 ... ... 0
0 ... ... ... ... ... 364000 ... ... ... ... ... 0
0 ... ... ... ... ... 366000 ... ... ... ... ... 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.