DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 158.050
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 ... ... ... ... 98.050 60000 0.013 ... ... ... ... 0
0 ... ... ... ... 96.050 62000 0.013 ... ... ... ... 0
0 ... ... 96.500 -2.450 94.050 64000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 -2.450 92.050 66000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 -2.450 90.050 68000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 -2.450 88.050 70000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 -2.450 86.050 72000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 -2.450 84.050 74000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 -2.450 82.050 76000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 -2.450 80.050 78000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 -2.450 78.050 80000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 -2.450 76.050 82000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 -2.450 74.050 84000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 -2.450 72.050 86000 0.013 0 0.013 ... ... 0
0 ... ... 72.500 -2.450 70.050 88000 0.013 0 0.013 ... ... 0
0 ... ... 70.500 -2.450 68.050 90000 0.013 0 0.013 ... ... 0
0 ... ... 68.500 -2.450 66.050 92000 0.013 0 0.013 ... ... 0
0 ... ... 66.500 -2.450 64.050 94000 0.013 0 0.013 ... ... 0
0 ... ... 64.500 -2.450 62.050 96000 0.013 0 0.013 ... ... 0
0 ... ... 62.500 -2.450 60.050 98000 0.013 0 0.013 ... ... 0
0 ... ... 60.500 -2.450 58.050 100000 0.013 0 0.013 ... ... 0
0 ... ... 58.500 -2.450 56.050 102000 0.013 0 0.013 ... ... 0
0 ... ... 56.500 -2.450 54.050 104000 0.013 0 0.013 ... ... 0
0 ... ... 54.500 -2.450 52.050 106000 0.013 0 0.013 ... ... 0
0 ... ... 52.500 -2.450 50.050 108000 0.013 0 0.013 ... ... 0
0 ... ... 50.500 -2.450 48.050 110000 0.013 0 0.013 ... ... 0
0 ... ... 48.500 -2.450 46.050 112000 0.013 0 0.013 ... ... 0
0 ... ... 46.500 -2.450 44.050 114000 0.013 0 0.013 ... ... 0
0 ... ... 44.500 -2.450 42.050 116000 0.013 0 0.013 ... ... 0
0 ... ... 42.500 -2.450 40.050 118000 0.013 0 0.013 ... ... 0
0 ... ... 40.500 -2.450 38.050 120000 0.013 0 0.013 ... ... 0
0 ... ... ... ... 37.050 121000 0.013 ... ... ... ... 0
0 ... ... 38.500 -2.450 36.050 122000 0.013 0 0.013 ... ... 0
0 ... ... ... ... 35.050 123000 0.013 ... ... ... ... 0
0 ... ... 36.500 -2.450 34.050 124000 0.013 0 0.013 ... ... 0
0 ... ... 35.500 -2.450 33.050 125000 0.013 0 0.013 ... ... 0
0 ... ... 34.500 -2.450 32.050 126000 0.013 0 0.013 ... ... 0
0 ... ... 33.500 -2.450 31.050 127000 0.013 0 0.013 ... ... 0
0 ... ... 32.500 -2.450 30.050 128000 0.013 0 0.013 ... ... 0
0 ... ... 31.500 -2.450 29.050 129000 0.013 0 0.013 ... ... 0
0 ... ... 30.500 -2.450 28.050 130000 0.013 0 0.013 ... ... 0
0 ... ... 29.500 -2.450 27.050 131000 0.013 0 0.013 ... ... 0
0 ... ... 28.500 -2.450 26.050 132000 0.013 0 0.013 ... ... 0
0 ... ... 27.500 -2.450 25.050 133000 0.013 0 0.013 ... ... 0
0 ... ... 26.500 -2.450 24.050 134000 0.013 0 0.013 ... ... 0
0 ... ... 25.500 -2.450 23.050 135000 0.013 0 0.013 ... ... 0
0 ... ... 24.500 -2.450 22.050 136000 0.013 0 0.013 ... ... 0
0 ... ... 23.500 -2.450 21.050 137000 0.013 0 0.013 ... ... 0
0 ... ... 22.500 -2.450 20.050 138000 0.013 0 0.013 ... ... 0
0 ... ... 21.500 -2.450 19.050 139000 0.013 0 0.013 ... ... 0
0 ... ... 20.500 -2.450 18.050 140000 0.013 0 0.013 ... ... 0
0 ... ... 19.500 -2.450 17.050 141000 0.013 0 0.013 ... ... 0
0 ... ... 18.500 -2.450 16.050 142000 0.013 0 0.013 ... ... 0
0 ... ... 17.500 -2.450 15.050 143000 0.013 0 0.013 ... ... 0
0 ... ... 16.500 -2.450 14.050 144000 0.013 0 0.013 ... ... 0
0 ... ... 15.500 -2.450 13.050 145000 0.013 -0.013 0.025 ... ... 0
0 ... ... 14.500 -2.450 12.050 146000 0.013 -0.013 0.025 ... ... 0
0 ... ... 13.525 -2.475 11.050 147000 0.013 -0.038 0.050 ... ... 0
0 ... ... 12.550 -2.500 10.050 148000 0.013 -0.038 0.050 ... ... 0
0 ... ... 11.575 -2.525 9.050 149000 0.025 -0.075 0.100 ... ... 0
0 ... ... 10.625 -2.550 8.075 150000 0.050 -0.100 0.150 ... ... 0
0 ... ... 9.675 -2.550 7.125 151000 0.075 -0.125 0.200 ... ... 0
0 ... ... 8.775 -2.600 6.175 152000 0.150 -0.150 0.300 ... ... 0
0 ... ... 7.875 -2.600 5.275 153000 0.250 -0.150 0.400 ... ... 0
0 ... ... 7.025 -2.600 4.425 154000 0.375 -0.175 0.550 ... ... 0
0 ... ... 6.225 -2.600 3.625 155000 0.600 -0.125 0.725 ... ... 0
0 ... ... 5.450 -2.525 2.925 156000 0.875 -0.075 0.950 ... ... 0
0 ... ... 4.725 -2.450 2.275 157000 1.225 -0.025 1.250 ... ... 0
0 ... ... 4.075 -2.350 1.725 158000 1.675 0.100 1.575 ... ... 0
0 ... ... 3.450 -2.175 1.275 159000 2.225 0.275 1.950 ... ... 25
0 ... ... 2.900 -1.975 0.925 160000 2.875 0.475 2.400 ... ... 115
0 ... ... 2.425 -1.775 0.650 161000 3.575 0.650 2.925 ... ... 0
0 ... ... 1.975 -1.550 0.425 162000 4.375 0.900 3.475 ... ... 0
25 ... ... 1.600 -1.325 0.275 163000 5.225 1.125 4.100 ... ... 0
0 ... ... 1.300 -1.125 0.175 164000 6.100 1.325 4.775 ... ... 5
0 ... ... 1.025 -0.925 0.100 165000 7.050 1.550 5.500 ... ... 0
0 ... ... 0.800 -0.750 0.050 166000 8 1.725 6.275 ... ... 20
0 ... ... 0.625 -0.600 0.025 167000 8.975 1.875 7.100 ... ... 0
0 ... ... 0.475 -0.450 0.025 168000 9.950 2 7.950 ... ... 5
0 ... ... 0.350 -0.338 0.013 169000 10.950 2.125 8.825 ... ... 0
0 ... ... 0.250 -0.238 0.013 170000 11.950 2.200 9.750 ... ... 169
50 ... ... 0.200 -0.188 0.013 171000 12.950 2.275 10.675 ... ... 75
6 ... ... 0.125 -0.113 0.013 172000 13.950 2.325 11.625 ... ... 0
0 ... ... 0.100 -0.088 0.013 173000 14.950 2.375 12.575 ... ... 0
0 ... ... 0.075 -0.063 0.013 174000 15.950 2.400 13.550 ... ... 50
0 ... ... 0.050 -0.038 0.013 175000 16.950 2.425 14.525 ... ... 0
0 ... ... 0.025 -0.013 0.013 176000 17.950 2.450 15.500 ... ... 50
0 ... ... 0.025 -0.013 0.013 177000 18.950 2.450 16.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 178000 19.950 2.450 17.500 ... ... 0
0 ... ... 0.013 0 0.013 179000 20.950 2.450 18.500 ... ... 0
100 ... ... 0.013 0 0.013 180000 21.950 2.450 19.500 ... ... 75
0 ... ... 0.013 0 0.013 181000 22.950 2.450 20.500 ... ... 75
0 ... ... 0.013 0 0.013 182000 23.950 2.450 21.500 ... ... 0
0 ... ... 0.013 0 0.013 183000 24.950 2.450 22.500 ... ... 0
25 ... ... 0.013 0 0.013 184000 25.950 2.450 23.500 ... ... 60
0 ... ... 0.013 0 0.013 185000 26.950 2.450 24.500 ... ... 0
50 ... ... 0.013 0 0.013 186000 27.950 2.450 25.500 ... ... 150
0 ... ... 0.013 0 0.013 187000 28.950 2.450 26.500 ... ... 0
20 ... ... 0.013 0 0.013 188000 29.950 2.450 27.500 ... ... 0
0 ... ... 0.013 0 0.013 189000 30.950 2.450 28.500 ... ... 0
6 ... ... 0.013 0 0.013 190000 31.950 2.450 29.500 ... ... 80
75 ... ... 0.013 0 0.013 191000 32.950 2.450 30.500 ... ... 0
0 ... ... 0.013 0 0.013 192000 33.950 2.450 31.500 ... ... 0
0 ... ... 0.013 0 0.013 193000 34.950 2.450 32.500 ... ... 0
50 ... ... 0.013 0 0.013 194000 35.950 2.450 33.500 ... ... 106
0 ... ... 0.013 0 0.013 195000 36.950 2.450 34.500 ... ... 0
10 ... ... 0.013 0 0.013 196000 37.950 2.450 35.500 ... ... 116
0 ... ... 0.013 0 0.013 197000 38.950 2.450 36.500 ... ... 0
0 ... ... 0.013 0 0.013 198000 39.950 2.450 37.500 ... ... 25
0 ... ... 0.013 0 0.013 199000 40.950 2.450 38.500 ... ... 0
50 ... ... 0.013 0 0.013 200000 41.950 2.450 39.500 ... ... 174
0 ... ... 0.013 0 0.013 201000 42.950 2.450 40.500 ... ... 0
0 ... ... 0.013 0 0.013 202000 43.950 2.450 41.500 ... ... 0
0 ... ... 0.013 0 0.013 203000 44.950 2.450 42.500 ... ... 0
10 ... ... 0.013 0 0.013 204000 45.950 2.450 43.500 ... ... 53
0 ... ... 0.013 0 0.013 205000 46.950 2.450 44.500 ... ... 0
40 ... ... 0.013 0 0.013 206000 47.950 2.450 45.500 ... ... 0
0 ... ... 0.013 0 0.013 207000 48.950 2.450 46.500 ... ... 0
82 ... ... 0.013 0 0.013 208000 49.950 2.450 47.500 ... ... 10
0 ... ... 0.013 0 0.013 209000 50.950 2.450 48.500 ... ... 0
100 ... ... 0.013 0 0.013 210000 51.950 2.450 49.500 ... ... 60
0 ... ... 0.013 0 0.013 211000 52.950 2.450 50.500 ... ... 0
11 ... ... 0.013 0 0.013 212000 53.950 2.450 51.500 ... ... 0
0 ... ... 0.013 0 0.013 213000 54.950 2.450 52.500 ... ... 0
0 ... ... 0.013 0 0.013 214000 55.950 2.450 53.500 ... ... 98
0 ... ... 0.013 0 0.013 215000 56.950 2.450 54.500 ... ... 0
26 ... ... 0.013 0 0.013 216000 57.950 2.450 55.500 ... ... 40
0 ... ... 0.013 0 0.013 217000 58.950 2.450 56.500 ... ... 0
33 ... ... 0.013 0 0.013 218000 59.950 2.450 57.500 ... ... 2
0 ... ... 0.013 0 0.013 219000 60.950 2.450 58.500 ... ... 0
0 ... ... 0.013 0 0.013 220000 61.950 2.450 59.500 ... ... 90
0 ... ... 0.013 0 0.013 221000 62.950 2.450 60.500 ... ... 0
40 ... ... 0.013 0 0.013 222000 63.950 2.450 61.500 ... ... 0
0 ... ... 0.013 0 0.013 223000 64.950 2.450 62.500 ... ... 0
81 ... ... 0.013 0 0.013 224000 65.950 2.450 63.500 ... ... 44
0 ... ... 0.013 0 0.013 225000 66.950 2.450 64.500 ... ... 0
2 ... ... 0.013 0 0.013 226000 67.950 2.450 65.500 ... ... 60
0 ... ... 0.013 0 0.013 227000 68.950 2.450 66.500 ... ... 0
60 ... ... 0.013 0 0.013 228000 69.950 2.450 67.500 ... ... 75
0 ... ... 0.013 0 0.013 229000 70.950 2.450 68.500 ... ... 0
0 ... ... 0.013 0 0.013 230000 71.950 2.450 69.500 ... ... 110
0 ... ... 0.013 0 0.013 231000 72.950 2.450 70.500 ... ... 0
0 ... ... 0.013 0 0.013 232000 73.950 2.450 71.500 ... ... 80
0 ... ... 0.013 0 0.013 233000 74.950 2.450 72.500 ... ... 0
157 ... ... 0.013 0 0.013 234000 75.950 2.450 73.500 ... ... 95
0 ... ... 0.013 0 0.013 235000 76.950 2.450 74.500 ... ... 0
0 ... ... 0.013 0 0.013 236000 77.950 2.450 75.500 ... ... 90
0 ... ... 0.013 0 0.013 237000 78.950 2.450 76.500 ... ... 0
0 ... ... 0.013 0 0.013 238000 79.950 2.450 77.500 ... ... 0
0 ... ... 0.013 0 0.013 239000 80.950 2.450 78.500 ... ... 0
120 ... ... 0.013 0 0.013 240000 81.950 2.450 79.500 ... ... 15
0 ... ... 0.013 0 0.013 241000 82.950 2.450 80.500 ... ... 0
52 ... ... 0.013 0 0.013 242000 83.950 2.450 81.500 ... ... 0
0 ... ... 0.013 0 0.013 243000 84.950 2.450 82.500 ... ... 0
0 ... ... 0.013 0 0.013 244000 85.950 2.450 83.500 ... ... 13
35 ... ... 0.013 0 0.013 246000 87.950 2.450 85.500 ... ... 67
20 ... ... 0.013 0 0.013 248000 89.950 2.450 87.500 ... ... 0
55 ... ... 0.013 0 0.013 250000 91.950 2.450 89.500 ... ... 115
110 ... ... 0.013 0 0.013 252000 93.950 2.450 91.500 ... ... 21
20 ... ... 0.013 0 0.013 254000 95.950 2.450 93.500 ... ... 30
140 ... ... 0.013 0 0.013 256000 97.950 2.450 95.500 ... ... 60
20 ... ... 0.013 0 0.013 258000 99.950 2.450 97.500 ... ... 0
15 ... ... 0.013 0 0.013 260000 101.950 2.450 99.500 ... ... 80
34 ... ... 0.013 0 0.013 262000 103.950 2.450 101.500 ... ... 13
40 ... ... 0.013 0 0.013 264000 105.950 2.450 103.500 ... ... 42
70 ... ... 0.013 0 0.013 266000 107.950 2.450 105.500 ... ... 40
0 ... ... 0.013 0 0.013 268000 109.950 2.450 107.500 ... ... 23
99 ... ... 0.013 0 0.013 270000 111.950 2.450 109.500 ... ... 35
34 ... ... 0.013 0 0.013 272000 113.950 2.450 111.500 ... ... 20
1 ... ... 0.013 0 0.013 274000 115.950 2.450 113.500 ... ... 16
76 ... ... 0.013 0 0.013 276000 117.950 2.450 115.500 ... ... 35
25 ... ... 0.013 0 0.013 278000 119.950 2.450 117.500 ... ... 35
40 ... ... 0.013 0 0.013 280000 121.950 2.450 119.500 ... ... 0
126 ... ... 0.013 0 0.013 282000 123.950 2.450 121.500 ... ... 15
58 ... ... 0.013 0 0.013 284000 125.950 2.450 123.500 ... ... 0
1 ... ... 0.013 0 0.013 286000 127.950 2.450 125.500 ... ... 0
1 ... ... 0.013 0 0.013 288000 129.950 2.450 127.500 ... ... 0
100 ... ... 0.013 0 0.013 290000 131.950 2.450 129.500 ... ... 0
66 ... ... 0.013 0 0.013 292000 133.950 2.450 131.500 ... ... 0
6 ... ... 0.013 0 0.013 294000 135.950 2.450 133.500 ... ... 0
20 ... ... 0.013 0 0.013 296000 137.950 2.450 135.500 ... ... 0
10 ... ... 0.013 0 0.013 298000 139.950 2.450 137.500 ... ... 0
7 ... ... 0.013 0 0.013 300000 141.950 2.450 139.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 143.950 2.450 141.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 145.950 2.450 143.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 147.950 2.450 145.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 149.950 2.450 147.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 151.950 2.450 149.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 153.950 2.450 151.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 155.950 2.450 153.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 157.950 2.450 155.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 159.950 2.450 157.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 161.950 2.450 159.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 163.950 2.450 161.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 165.950 2.450 163.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 167.950 2.450 165.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 169.950 2.450 167.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 171.950 2.450 169.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 173.950 2.450 171.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 175.950 2.450 173.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 177.950 2.450 175.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 179.950 2.450 177.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 181.950 2.450 179.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 183.950 2.450 181.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 185.950 2.450 183.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 187.950 2.450 185.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 189.950 2.450 187.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 191.950 2.450 189.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 193.950 2.450 191.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 195.950 2.450 193.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 197.950 2.450 195.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 199.950 2.450 197.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 201.950 2.450 199.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 203.950 2.450 201.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 205.950 2.450 203.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 207.950 2.450 205.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 209.950 2.450 207.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 211.950 2.450 209.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 213.950 2.450 211.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 215.950 2.450 213.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 217.950 2.450 215.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 219.950 2.450 217.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 221.950 2.450 219.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 223.950 2.450 221.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 225.950 2.450 223.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 227.950 2.450 225.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 229.950 2.450 227.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 231.950 2.450 229.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 233.950 2.450 231.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 235.950 2.450 233.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 237.950 2.450 235.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 239.950 2.450 237.500 ... ... 0
0 ... ... 0.013 0 0.013 400000 241.950 2.450 239.500 ... ... 0
0 ... ... 0.013 0 0.013 402000 243.950 2.450 241.500 ... ... 0
0 ... ... 0.013 0 0.013 404000 245.950 2.450 243.500 ... ... 0
0 ... ... 0.013 0 0.013 406000 247.950 2.450 245.500 ... ... 0
0 ... ... 0.013 0 0.013 408000 249.950 2.450 247.500 ... ... 0
0 ... ... 0.013 0 0.013 410000 251.950 2.450 249.500 ... ... 0
0 ... ... 0.013 0 0.013 412000 253.950 2.450 251.500 ... ... 0
0 ... ... 0.013 0 0.013 414000 255.950 2.450 253.500 ... ... 0
0 ... ... 0.013 0 0.013 416000 257.950 2.450 255.500 ... ... 0
0 ... ... 0.013 0 0.013 418000 259.950 2.450 257.500 ... ... 0
0 ... ... 0.013 0 0.013 420000 261.950 2.450 259.500 ... ... 0
0 ... ... 0.013 0 0.013 422000 263.950 2.450 261.500 ... ... 0
0 ... ... 0.013 0 0.013 424000 265.950 2.450 263.500 ... ... 0
0 ... ... 0.013 0 0.013 426000 267.950 2.450 265.500 ... ... 0
0 ... ... 0.013 0 0.013 428000 269.950 2.450 267.500 ... ... 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.