DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 160.725
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 103 -0.275 102.725 58000 0.013 0 0.013 ... ... 0
0 ... ... 101 -0.275 100.725 60000 0.013 0 0.013 ... ... 0
0 ... ... 99 -0.275 98.725 62000 0.013 0 0.013 ... ... 0
0 ... ... 97 -0.275 96.725 64000 0.013 0 0.013 ... ... 0
0 ... ... 95 -0.275 94.725 66000 0.013 0 0.013 ... ... 0
0 ... ... 93 -0.275 92.725 68000 0.013 0 0.013 ... ... 0
0 ... ... 91 -0.275 90.725 70000 0.013 0 0.013 ... ... 0
0 ... ... 89 -0.275 88.725 72000 0.013 0 0.013 ... ... 0
0 ... ... 87 -0.275 86.725 74000 0.013 0 0.013 ... ... 0
0 ... ... 85 -0.275 84.725 76000 0.013 0 0.013 ... ... 0
0 ... ... 83 -0.275 82.725 78000 0.013 0 0.013 ... ... 0
0 ... ... 81 -0.275 80.725 80000 0.013 0 0.013 ... ... 0
0 ... ... 79 -0.275 78.725 82000 0.013 0 0.013 ... ... 0
0 ... ... 77 -0.275 76.725 84000 0.013 0 0.013 ... ... 0
0 ... ... 75 -0.275 74.725 86000 0.013 0 0.013 ... ... 0
0 ... ... 73 -0.275 72.725 88000 0.013 0 0.013 ... ... 0
0 ... ... 71 -0.275 70.725 90000 0.013 0 0.013 ... ... 0
0 ... ... 69 -0.275 68.725 92000 0.013 0 0.013 ... ... 0
0 ... ... 67 -0.275 66.725 94000 0.013 0 0.013 ... ... 0
0 ... ... 65 -0.275 64.725 96000 0.013 0 0.013 ... ... 0
0 ... ... 63 -0.275 62.725 98000 0.013 0 0.013 ... ... 0
0 ... ... 61 -0.275 60.725 100000 0.013 0 0.013 ... ... 0
0 ... ... 59 -0.275 58.725 102000 0.013 0 0.013 ... ... 0
0 ... ... 57 -0.275 56.725 104000 0.013 0 0.013 ... ... 0
0 ... ... 55 -0.275 54.725 106000 0.013 0 0.013 ... ... 0
0 ... ... 53 -0.275 52.725 108000 0.013 0 0.013 ... ... 0
0 ... ... 51 -0.275 50.725 110000 0.013 0 0.013 ... ... 0
0 ... ... 49 -0.275 48.725 112000 0.013 0 0.013 ... ... 0
0 ... ... 47 -0.275 46.725 114000 0.013 0 0.013 ... ... 0
0 ... ... 45 -0.275 44.725 116000 0.013 0 0.013 ... ... 0
0 ... ... 43 -0.275 42.725 118000 0.013 0 0.013 ... ... 0
0 ... ... 42 -0.275 41.725 119000 0.013 0 0.013 ... ... 0
0 ... ... 41 -0.275 40.725 120000 0.013 0 0.013 ... ... 0
0 ... ... 40 -0.275 39.725 121000 0.013 0 0.013 ... ... 0
0 ... ... 39 -0.275 38.725 122000 0.013 0 0.013 ... ... 0
0 ... ... 38 -0.275 37.725 123000 0.013 0 0.013 ... ... 0
0 ... ... 37 -0.275 36.725 124000 0.013 0 0.013 ... ... 0
0 ... ... 36 -0.275 35.725 125000 0.013 0 0.013 ... ... 0
0 ... ... 35 -0.275 34.725 126000 0.013 0 0.013 ... ... 0
0 ... ... 34 -0.275 33.725 127000 0.013 0 0.013 ... ... 0
0 ... ... 33 -0.275 32.725 128000 0.013 0 0.013 ... ... 0
0 ... ... 32 -0.275 31.725 129000 0.013 0 0.013 ... ... 0
0 ... ... 31 -0.275 30.725 130000 0.013 0 0.013 ... ... 0
0 ... ... 30 -0.275 29.725 131000 0.013 0 0.013 ... ... 0
0 ... ... 29 -0.275 28.725 132000 0.013 0 0.013 ... ... 0
0 ... ... 28 -0.275 27.725 133000 0.013 0 0.013 ... ... 0
0 ... ... 27 -0.275 26.725 134000 0.013 0 0.013 ... ... 0
0 ... ... 26 -0.275 25.725 135000 0.013 0 0.013 ... ... 0
0 ... ... 25 -0.275 24.725 136000 0.013 0 0.013 ... ... 0
0 ... ... 24 -0.275 23.725 137000 0.013 0 0.013 ... ... 0
0 ... ... 23 -0.275 22.725 138000 0.013 0 0.013 ... ... 0
0 ... ... 22 -0.275 21.725 139000 0.013 0 0.013 ... ... 0
0 ... ... 21 -0.275 20.725 140000 0.013 0 0.013 ... ... 0
0 ... ... 20 -0.275 19.725 141000 0.013 0 0.013 ... ... 0
0 ... ... 19 -0.275 18.725 142000 0.013 0 0.013 ... ... 0
0 ... ... 18 -0.275 17.725 143000 0.013 0 0.013 ... ... 0
0 ... ... 17 -0.275 16.725 144000 0.013 0 0.013 ... ... 0
0 ... ... 16 -0.275 15.725 145000 0.013 0 0.013 ... ... 0
0 ... ... 15 -0.275 14.725 146000 0.013 0 0.013 ... ... 0
0 ... ... 14 -0.275 13.725 147000 0.013 0 0.013 ... ... 0
0 ... ... 13 -0.275 12.725 148000 0.013 0 0.013 ... ... 0
0 ... ... 12 -0.275 11.725 149000 0.013 0 0.013 ... ... 0
0 ... ... 11 -0.275 10.725 150000 0.013 0 0.013 ... ... 0
0 ... ... 10 -0.275 9.725 151000 0.013 0 0.013 ... ... 0
0 ... ... 9 -0.275 8.725 152000 0.013 0 0.013 ... ... 0
0 ... ... 8 -0.275 7.725 153000 0.013 0 0.013 ... ... 0
0 ... ... 7 -0.275 6.725 154000 0.013 0 0.013 ... ... 0
0 ... ... 6 -0.275 5.725 155000 0.013 0 0.013 ... ... 0
0 ... ... 5 -0.275 4.725 156000 0.013 0 0.013 ... ... 0
0 ... ... 4 -0.275 3.725 157000 0.013 0 0.013 ... ... 0
0 ... ... 3 -0.275 2.725 158000 0.013 0 0.013 ... ... 0
0 ... ... 2 -0.275 1.725 159000 0.013 0 0.013 ... ... 35
1 ... ... 1.150 -0.225 0.925 160000 0.200 0.050 0.150 ... ... 115
0 ... ... 0.500 -0.125 0.375 161000 0.650 0.150 0.500 ... ... 0
0 ... ... 0.150 -0.075 0.075 162000 1.350 0.225 1.125 ... ... 0
35 ... ... 0.025 -0.013 0.013 163000 2.275 0.250 2.025 ... ... 0
0 ... ... 0.013 0 0.013 164000 3.275 0.275 3 ... ... 5
0 ... ... 0.013 0 0.013 165000 4.275 0.275 4 ... ... 0
0 ... ... 0.013 0 0.013 166000 5.275 0.275 5 ... ... 20
0 ... ... 0.013 0 0.013 167000 6.275 0.275 6 ... ... 0
0 ... ... 0.013 0 0.013 168000 7.275 0.275 7 ... ... 5
0 ... ... 0.013 0 0.013 169000 8.275 0.275 8 ... ... 0
0 ... ... 0.013 0 0.013 170000 9.275 0.275 9 ... ... 169
50 ... ... 0.013 0 0.013 171000 10.275 0.275 10 ... ... 75
6 ... ... 0.013 0 0.013 172000 11.275 0.275 11 ... ... 0
0 ... ... 0.013 0 0.013 173000 12.275 0.275 12 ... ... 0
0 ... ... 0.013 0 0.013 174000 13.275 0.275 13 ... ... 50
0 ... ... 0.013 0 0.013 175000 14.275 0.275 14 ... ... 0
0 ... ... 0.013 0 0.013 176000 15.275 0.275 15 ... ... 50
0 ... ... 0.013 0 0.013 177000 16.275 0.275 16 ... ... 0
0 ... ... 0.013 0 0.013 178000 17.275 0.275 17 ... ... 0
0 ... ... 0.013 0 0.013 179000 18.275 0.275 18 ... ... 0
100 ... ... 0.013 0 0.013 180000 19.275 0.275 19 ... ... 75
0 ... ... 0.013 0 0.013 181000 20.275 0.275 20 ... ... 75
0 ... ... 0.013 0 0.013 182000 21.275 0.275 21 ... ... 0
0 ... ... 0.013 0 0.013 183000 22.275 0.275 22 ... ... 0
25 ... ... 0.013 0 0.013 184000 23.275 0.275 23 ... ... 60
0 ... ... 0.013 0 0.013 185000 24.275 0.275 24 ... ... 0
50 ... ... 0.013 0 0.013 186000 25.275 0.275 25 ... ... 150
0 ... ... 0.013 0 0.013 187000 26.275 0.275 26 ... ... 0
20 ... ... 0.013 0 0.013 188000 27.275 0.275 27 ... ... 0
0 ... ... 0.013 0 0.013 189000 28.275 0.275 28 ... ... 0
6 ... ... 0.013 0 0.013 190000 29.275 0.275 29 ... ... 80
75 ... ... 0.013 0 0.013 191000 30.275 0.275 30 ... ... 0
0 ... ... 0.013 0 0.013 192000 31.275 0.275 31 ... ... 0
0 ... ... 0.013 0 0.013 193000 32.275 0.275 32 ... ... 0
50 ... ... 0.013 0 0.013 194000 33.275 0.275 33 ... ... 106
0 ... ... 0.013 0 0.013 195000 34.275 0.275 34 ... ... 0
10 ... ... 0.013 0 0.013 196000 35.275 0.275 35 ... ... 116
0 ... ... 0.013 0 0.013 197000 36.275 0.275 36 ... ... 0
0 ... ... 0.013 0 0.013 198000 37.275 0.275 37 ... ... 25
0 ... ... 0.013 0 0.013 199000 38.275 0.275 38 ... ... 0
50 ... ... 0.013 0 0.013 200000 39.275 0.275 39 ... ... 174
0 ... ... 0.013 0 0.013 201000 40.275 0.275 40 ... ... 0
0 ... ... 0.013 0 0.013 202000 41.275 0.275 41 ... ... 0
0 ... ... 0.013 0 0.013 203000 42.275 0.275 42 ... ... 0
10 ... ... 0.013 0 0.013 204000 43.275 0.275 43 ... ... 53
0 ... ... 0.013 0 0.013 205000 44.275 0.275 44 ... ... 0
40 ... ... 0.013 0 0.013 206000 45.275 0.275 45 ... ... 0
0 ... ... 0.013 0 0.013 207000 46.275 0.275 46 ... ... 0
82 ... ... 0.013 0 0.013 208000 47.275 0.275 47 ... ... 10
0 ... ... 0.013 0 0.013 209000 48.275 0.275 48 ... ... 0
100 ... ... 0.013 0 0.013 210000 49.275 0.275 49 ... ... 60
0 ... ... 0.013 0 0.013 211000 50.275 0.275 50 ... ... 0
11 ... ... 0.013 0 0.013 212000 51.275 0.275 51 ... ... 0
0 ... ... 0.013 0 0.013 213000 52.275 0.275 52 ... ... 0
0 ... ... 0.013 0 0.013 214000 53.275 0.275 53 ... ... 98
0 ... ... 0.013 0 0.013 215000 54.275 0.275 54 ... ... 0
26 ... ... 0.013 0 0.013 216000 55.275 0.275 55 ... ... 40
0 ... ... 0.013 0 0.013 217000 56.275 0.275 56 ... ... 0
33 ... ... 0.013 0 0.013 218000 57.275 0.275 57 ... ... 2
0 ... ... 0.013 0 0.013 219000 58.275 0.275 58 ... ... 0
0 ... ... 0.013 0 0.013 220000 59.275 0.275 59 ... ... 90
0 ... ... 0.013 0 0.013 221000 60.275 0.275 60 ... ... 0
40 ... ... 0.013 0 0.013 222000 61.275 0.275 61 ... ... 0
0 ... ... 0.013 0 0.013 223000 62.275 0.275 62 ... ... 0
81 ... ... 0.013 0 0.013 224000 63.275 0.275 63 ... ... 44
0 ... ... 0.013 0 0.013 225000 64.275 0.275 64 ... ... 0
2 ... ... 0.013 0 0.013 226000 65.275 0.275 65 ... ... 60
0 ... ... 0.013 0 0.013 227000 66.275 0.275 66 ... ... 0
60 ... ... 0.013 0 0.013 228000 67.275 0.275 67 ... ... 75
0 ... ... 0.013 0 0.013 229000 68.275 0.275 68 ... ... 0
0 ... ... 0.013 0 0.013 230000 69.275 0.275 69 ... ... 110
0 ... ... 0.013 0 0.013 231000 70.275 0.275 70 ... ... 0
0 ... ... 0.013 0 0.013 232000 71.275 0.275 71 ... ... 75
0 ... ... 0.013 0 0.013 233000 72.275 0.275 72 ... ... 0
157 ... ... 0.013 0 0.013 234000 73.275 0.275 73 ... ... 95
0 ... ... 0.013 0 0.013 235000 74.275 0.275 74 ... ... 0
0 ... ... 0.013 0 0.013 236000 75.275 0.275 75 ... ... 85
0 ... ... 0.013 0 0.013 237000 76.275 0.275 76 ... ... 0
0 ... ... 0.013 0 0.013 238000 77.275 0.275 77 ... ... 0
0 ... ... 0.013 0 0.013 239000 78.275 0.275 78 ... ... 0
120 ... ... 0.013 0 0.013 240000 79.275 0.275 79 ... ... 15
0 ... ... 0.013 0 0.013 241000 80.275 0.275 80 ... ... 0
52 ... ... 0.013 0 0.013 242000 81.275 0.275 81 ... ... 0
0 ... ... 0.013 0 0.013 243000 82.275 0.275 82 ... ... 0
0 ... ... 0.013 0 0.013 244000 83.275 0.275 83 ... ... 13
35 ... ... 0.013 0 0.013 246000 85.275 0.275 85 ... ... 67
20 ... ... 0.013 0 0.013 248000 87.275 0.275 87 ... ... 0
55 ... ... 0.013 0 0.013 250000 89.275 0.275 89 ... ... 115
110 ... ... 0.013 0 0.013 252000 91.275 0.275 91 ... ... 21
20 ... ... 0.013 0 0.013 254000 93.275 0.275 93 ... ... 30
140 ... ... 0.013 0 0.013 256000 95.275 0.275 95 ... ... 60
20 ... ... 0.013 0 0.013 258000 97.275 0.275 97 ... ... 0
15 ... ... 0.013 0 0.013 260000 99.275 0.275 99 ... ... 80
34 ... ... 0.013 0 0.013 262000 101.275 0.275 101 ... ... 13
40 ... ... 0.013 0 0.013 264000 103.275 0.275 103 ... ... 42
70 ... ... 0.013 0 0.013 266000 105.275 0.275 105 ... ... 40
0 ... ... 0.013 0 0.013 268000 107.275 0.275 107 ... ... 23
99 ... ... 0.013 0 0.013 270000 109.275 0.275 109 ... ... 35
34 ... ... 0.013 0 0.013 272000 111.275 0.275 111 ... ... 20
1 ... ... 0.013 0 0.013 274000 113.275 0.275 113 ... ... 16
76 ... ... 0.013 0 0.013 276000 115.275 0.275 115 ... ... 35
25 ... ... 0.013 0 0.013 278000 117.275 0.275 117 ... ... 35
40 ... ... 0.013 0 0.013 280000 119.275 0.275 119 ... ... 0
126 ... ... 0.013 0 0.013 282000 121.275 0.275 121 ... ... 15
58 ... ... 0.013 0 0.013 284000 123.275 0.275 123 ... ... 0
1 ... ... 0.013 0 0.013 286000 125.275 0.275 125 ... ... 0
1 ... ... 0.013 0 0.013 288000 127.275 0.275 127 ... ... 0
100 ... ... 0.013 0 0.013 290000 129.275 0.275 129 ... ... 0
66 ... ... 0.013 0 0.013 292000 131.275 0.275 131 ... ... 0
6 ... ... 0.013 0 0.013 294000 133.275 0.275 133 ... ... 0
20 ... ... 0.013 0 0.013 296000 135.275 0.275 135 ... ... 0
10 ... ... 0.013 0 0.013 298000 137.275 0.275 137 ... ... 0
7 ... ... 0.013 0 0.013 300000 139.275 0.275 139 ... ... 0
0 ... ... 0.013 0 0.013 302000 141.275 0.275 141 ... ... 0
0 ... ... 0.013 0 0.013 304000 143.275 0.275 143 ... ... 0
0 ... ... 0.013 0 0.013 306000 145.275 0.275 145 ... ... 0
0 ... ... 0.013 0 0.013 308000 147.275 0.275 147 ... ... 0
0 ... ... 0.013 0 0.013 310000 149.275 0.275 149 ... ... 0
0 ... ... 0.013 0 0.013 312000 151.275 0.275 151 ... ... 0
0 ... ... 0.013 0 0.013 314000 153.275 0.275 153 ... ... 0
0 ... ... 0.013 0 0.013 316000 155.275 0.275 155 ... ... 0
0 ... ... 0.013 0 0.013 318000 157.275 0.275 157 ... ... 0
0 ... ... 0.013 0 0.013 320000 159.275 0.275 159 ... ... 0
0 ... ... 0.013 0 0.013 322000 161.275 0.275 161 ... ... 0
0 ... ... 0.013 0 0.013 324000 163.275 0.275 163 ... ... 0
0 ... ... 0.013 0 0.013 326000 165.275 0.275 165 ... ... 0
0 ... ... 0.013 0 0.013 328000 167.275 0.275 167 ... ... 0
0 ... ... 0.013 0 0.013 330000 169.275 0.275 169 ... ... 0
0 ... ... 0.013 0 0.013 332000 171.275 0.275 171 ... ... 0
0 ... ... 0.013 0 0.013 334000 173.275 0.275 173 ... ... 0
0 ... ... 0.013 0 0.013 336000 175.275 0.275 175 ... ... 0
0 ... ... 0.013 0 0.013 338000 177.275 0.275 177 ... ... 0
0 ... ... 0.013 0 0.013 340000 179.275 0.275 179 ... ... 0
0 ... ... 0.013 0 0.013 342000 181.275 0.275 181 ... ... 0
0 ... ... 0.013 0 0.013 344000 183.275 0.275 183 ... ... 0
0 ... ... 0.013 0 0.013 346000 185.275 0.275 185 ... ... 0
0 ... ... 0.013 0 0.013 348000 187.275 0.275 187 ... ... 0
0 ... ... 0.013 0 0.013 350000 189.275 0.275 189 ... ... 0
0 ... ... 0.013 0 0.013 352000 191.275 0.275 191 ... ... 0
0 ... ... 0.013 0 0.013 354000 193.275 0.275 193 ... ... 0
0 ... ... 0.013 0 0.013 356000 195.275 0.275 195 ... ... 0
0 ... ... 0.013 0 0.013 358000 197.275 0.275 197 ... ... 0
0 ... ... 0.013 0 0.013 360000 199.275 0.275 199 ... ... 0
0 ... ... 0.013 0 0.013 362000 201.275 0.275 201 ... ... 0
0 ... ... 0.013 0 0.013 364000 203.275 0.275 203 ... ... 0
0 ... ... 0.013 0 0.013 366000 205.275 0.275 205 ... ... 0
0 ... ... 0.013 0 0.013 368000 207.275 0.275 207 ... ... 0
0 ... ... 0.013 0 0.013 370000 209.275 0.275 209 ... ... 0
0 ... ... 0.013 0 0.013 372000 211.275 0.275 211 ... ... 0
0 ... ... 0.013 0 0.013 374000 213.275 0.275 213 ... ... 0
0 ... ... 0.013 0 0.013 376000 215.275 0.275 215 ... ... 0
0 ... ... 0.013 0 0.013 378000 217.275 0.275 217 ... ... 0
0 ... ... 0.013 0 0.013 380000 219.275 0.275 219 ... ... 0
0 ... ... 0.013 0 0.013 382000 221.275 0.275 221 ... ... 0
0 ... ... 0.013 0 0.013 384000 223.275 0.275 223 ... ... 0
0 ... ... 0.013 0 0.013 386000 225.275 0.275 225 ... ... 0
0 ... ... 0.013 0 0.013 388000 227.275 0.275 227 ... ... 0
0 ... ... 0.013 0 0.013 390000 229.275 0.275 229 ... ... 0
0 ... ... 0.013 0 0.013 392000 231.275 0.275 231 ... ... 0
0 ... ... 0.013 0 0.013 394000 233.275 0.275 233 ... ... 0
0 ... ... 0.013 0 0.013 396000 235.275 0.275 235 ... ... 0
0 ... ... 0.013 0 0.013 398000 237.275 0.275 237 ... ... 0
0 ... ... 0.013 0 0.013 400000 239.275 0.275 239 ... ... 0
0 ... ... 0.013 0 0.013 402000 241.275 0.275 241 ... ... 0
0 ... ... 0.013 0 0.013 404000 243.275 0.275 243 ... ... 0
0 ... ... 0.013 0 0.013 406000 245.275 0.275 245 ... ... 0
0 ... ... 0.013 0 0.013 408000 247.275 0.275 247 ... ... 0
0 ... ... 0.013 0 0.013 410000 249.275 0.275 249 ... ... 0
0 ... ... 0.013 0 0.013 412000 251.275 0.275 251 ... ... 0
0 ... ... 0.013 0 0.013 414000 253.275 0.275 253 ... ... 0
0 ... ... 0.013 0 0.013 416000 255.275 0.275 255 ... ... 0
0 ... ... 0.013 0 0.013 418000 257.275 0.275 257 ... ... 0
0 ... ... 0.013 0 0.013 420000 259.275 0.275 259 ... ... 0
0 ... ... 0.013 0 0.013 422000 261.275 0.275 261 ... ... 0
0 ... ... 0.013 0 0.013 424000 263.275 0.275 263 ... ... 0
0 ... ... 0.013 0 0.013 426000 265.275 0.275 265 ... ... 0
0 ... ... 0.013 0 0.013 428000 267.275 0.275 267 ... ... 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.