DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 159.250
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 ... ... 102.725 -1.475 101.250 58000 0.013 0 0.013 ... ... 0
0 ... ... 100.725 -1.475 99.250 60000 0.013 0 0.013 ... ... 0
0 ... ... 98.725 -1.475 97.250 62000 0.013 0 0.013 ... ... 0
0 ... ... 96.725 -1.475 95.250 64000 0.013 0 0.013 ... ... 0
0 ... ... 94.725 -1.475 93.250 66000 0.013 0 0.013 ... ... 0
0 ... ... 92.725 -1.475 91.250 68000 0.013 0 0.013 ... ... 0
0 ... ... 90.725 -1.475 89.250 70000 0.013 0 0.013 ... ... 0
0 ... ... 88.725 -1.475 87.250 72000 0.013 0 0.013 ... ... 0
0 ... ... 86.725 -1.475 85.250 74000 0.013 0 0.013 ... ... 0
0 ... ... 84.725 -1.475 83.250 76000 0.013 0 0.013 ... ... 0
0 ... ... 82.725 -1.475 81.250 78000 0.013 0 0.013 ... ... 0
0 ... ... 80.725 -1.475 79.250 80000 0.013 0 0.013 ... ... 0
0 ... ... 78.725 -1.475 77.250 82000 0.013 0 0.013 ... ... 0
0 ... ... 76.725 -1.475 75.250 84000 0.013 0 0.013 ... ... 0
0 ... ... 74.725 -1.475 73.250 86000 0.013 0 0.013 ... ... 0
0 ... ... 72.725 -1.475 71.250 88000 0.013 0 0.013 ... ... 0
0 ... ... 70.725 -1.475 69.250 90000 0.013 0 0.013 ... ... 0
0 ... ... 68.725 -1.475 67.250 92000 0.013 0 0.013 ... ... 0
0 ... ... 66.725 -1.475 65.250 94000 0.013 0 0.013 ... ... 0
0 ... ... 64.725 -1.475 63.250 96000 0.013 0 0.013 ... ... 0
0 ... ... 62.725 -1.475 61.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 60.725 -1.475 59.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 58.725 -1.475 57.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 56.725 -1.475 55.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 54.725 -1.475 53.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 52.725 -1.475 51.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 50.725 -1.475 49.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 48.725 -1.475 47.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 46.725 -1.475 45.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 44.725 -1.475 43.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 42.725 -1.475 41.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 41.725 -1.475 40.250 119000 0.013 0 0.013 ... ... 0
0 ... ... 40.725 -1.475 39.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 39.725 -1.475 38.250 121000 0.013 0 0.013 ... ... 0
0 ... ... 38.725 -1.475 37.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 37.725 -1.475 36.250 123000 0.013 0 0.013 ... ... 0
0 ... ... 36.725 -1.475 35.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 35.725 -1.475 34.250 125000 0.013 0 0.013 ... ... 0
0 ... ... 34.725 -1.475 33.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 33.725 -1.475 32.250 127000 0.013 0 0.013 ... ... 0
0 ... ... 32.725 -1.475 31.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 31.725 -1.475 30.250 129000 0.013 0 0.013 ... ... 0
0 ... ... 30.725 -1.475 29.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 29.725 -1.475 28.250 131000 0.013 0 0.013 ... ... 0
0 ... ... 28.725 -1.475 27.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 27.725 -1.475 26.250 133000 0.013 0 0.013 ... ... 0
0 ... ... 26.725 -1.475 25.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 25.725 -1.475 24.250 135000 0.013 0 0.013 ... ... 0
0 ... ... 24.725 -1.475 23.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 23.725 -1.475 22.250 137000 0.013 0 0.013 ... ... 0
0 ... ... 22.725 -1.475 21.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 21.725 -1.475 20.250 139000 0.013 0 0.013 ... ... 0
0 ... ... 20.725 -1.475 19.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 19.725 -1.475 18.250 141000 0.013 0 0.013 ... ... 0
0 ... ... 18.725 -1.475 17.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 17.725 -1.475 16.250 143000 0.013 0 0.013 ... ... 0
0 ... ... 16.725 -1.475 15.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 15.725 -1.475 14.250 145000 0.013 0 0.013 ... ... 0
0 ... ... 14.725 -1.475 13.250 146000 0.013 0 0.013 ... ... 0
0 ... ... 13.725 -1.475 12.250 147000 0.013 0 0.013 ... ... 0
0 ... ... 12.725 -1.475 11.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 11.725 -1.475 10.250 149000 0.013 0 0.013 ... ... 0
0 ... ... 10.725 -1.475 9.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 9.725 -1.475 8.250 151000 0.013 0 0.013 ... ... 0
0 ... ... 8.725 -1.475 7.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 7.725 -1.475 6.250 153000 0.013 0 0.013 ... ... 0
0 ... ... 6.725 -1.475 5.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 5.725 -1.475 4.250 155000 0.013 0 0.013 ... ... 0
0 ... ... 4.725 -1.475 3.250 156000 0.013 0 0.013 ... ... 0
0 ... ... 3.725 -1.425 2.300 157000 0.050 0.038 0.013 ... ... 0
0 ... ... 2.725 -1.275 1.450 158000 0.200 0.188 0.013 ... ... 0
0 ... ... 1.725 -0.950 0.775 159000 0.525 0.513 0.013 ... ... 35
1 ... ... 0.925 -0.825 0.100 160000 0.850 0.650 0.200 ... ... 115
0 ... ... 0.375 -0.363 0.013 161000 1.750 1.100 0.650 ... ... 0
0 ... ... 0.075 -0.063 0.013 162000 2.750 1.400 1.350 ... ... 0
35 ... ... 0.013 0 0.013 163000 3.750 1.475 2.275 ... ... 0
0 ... ... 0.013 0 0.013 164000 4.750 1.475 3.275 ... ... 5
0 ... ... 0.013 0 0.013 165000 5.750 1.475 4.275 ... ... 0
0 ... ... 0.013 0 0.013 166000 6.750 1.475 5.275 ... ... 20
0 ... ... 0.013 0 0.013 167000 7.750 1.475 6.275 ... ... 0
0 ... ... 0.013 0 0.013 168000 8.750 1.475 7.275 ... ... 5
0 ... ... 0.013 0 0.013 169000 9.750 1.475 8.275 ... ... 0
0 ... ... 0.013 0 0.013 170000 10.750 1.475 9.275 ... ... 169
50 ... ... 0.013 0 0.013 171000 11.750 1.475 10.275 ... ... 75
6 ... ... 0.013 0 0.013 172000 12.750 1.475 11.275 ... ... 0
0 ... ... 0.013 0 0.013 173000 13.750 1.475 12.275 ... ... 0
0 ... ... 0.013 0 0.013 174000 14.750 1.475 13.275 ... ... 50
0 ... ... 0.013 0 0.013 175000 15.750 1.475 14.275 ... ... 0
0 ... ... 0.013 0 0.013 176000 16.750 1.475 15.275 ... ... 50
0 ... ... 0.013 0 0.013 177000 17.750 1.475 16.275 ... ... 0
0 ... ... 0.013 0 0.013 178000 18.750 1.475 17.275 ... ... 0
0 ... ... 0.013 0 0.013 179000 19.750 1.475 18.275 ... ... 0
100 ... ... 0.013 0 0.013 180000 20.750 1.475 19.275 ... ... 75
0 ... ... 0.013 0 0.013 181000 21.750 1.475 20.275 ... ... 75
0 ... ... 0.013 0 0.013 182000 22.750 1.475 21.275 ... ... 0
0 ... ... 0.013 0 0.013 183000 23.750 1.475 22.275 ... ... 0
25 ... ... 0.013 0 0.013 184000 24.750 1.475 23.275 ... ... 60
0 ... ... 0.013 0 0.013 185000 25.750 1.475 24.275 ... ... 0
50 ... ... 0.013 0 0.013 186000 26.750 1.475 25.275 ... ... 150
0 ... ... 0.013 0 0.013 187000 27.750 1.475 26.275 ... ... 0
20 ... ... 0.013 0 0.013 188000 28.750 1.475 27.275 ... ... 0
0 ... ... 0.013 0 0.013 189000 29.750 1.475 28.275 ... ... 0
6 ... ... 0.013 0 0.013 190000 30.750 1.475 29.275 ... ... 80
75 ... ... 0.013 0 0.013 191000 31.750 1.475 30.275 ... ... 0
0 ... ... 0.013 0 0.013 192000 32.750 1.475 31.275 ... ... 0
0 ... ... 0.013 0 0.013 193000 33.750 1.475 32.275 ... ... 0
50 ... ... 0.013 0 0.013 194000 34.750 1.475 33.275 ... ... 106
0 ... ... 0.013 0 0.013 195000 35.750 1.475 34.275 ... ... 0
10 ... ... 0.013 0 0.013 196000 36.750 1.475 35.275 ... ... 116
0 ... ... 0.013 0 0.013 197000 37.750 1.475 36.275 ... ... 0
0 ... ... 0.013 0 0.013 198000 38.750 1.475 37.275 ... ... 25
0 ... ... 0.013 0 0.013 199000 39.750 1.475 38.275 ... ... 0
50 ... ... 0.013 0 0.013 200000 40.750 1.475 39.275 ... ... 164
0 ... ... 0.013 0 0.013 201000 41.750 1.475 40.275 ... ... 0
0 ... ... 0.013 0 0.013 202000 42.750 1.475 41.275 ... ... 0
0 ... ... 0.013 0 0.013 203000 43.750 1.475 42.275 ... ... 0
10 ... ... 0.013 0 0.013 204000 44.750 1.475 43.275 ... ... 33
0 ... ... 0.013 0 0.013 205000 45.750 1.475 44.275 ... ... 0
40 ... ... 0.013 0 0.013 206000 46.750 1.475 45.275 ... ... 0
0 ... ... 0.013 0 0.013 207000 47.750 1.475 46.275 ... ... 0
82 ... ... 0.013 0 0.013 208000 48.750 1.475 47.275 ... ... 10
0 ... ... 0.013 0 0.013 209000 49.750 1.475 48.275 ... ... 0
100 ... ... 0.013 0 0.013 210000 50.750 1.475 49.275 ... ... 60
0 ... ... 0.013 0 0.013 211000 51.750 1.475 50.275 ... ... 0
11 ... ... 0.013 0 0.013 212000 52.750 1.475 51.275 ... ... 0
0 ... ... 0.013 0 0.013 213000 53.750 1.475 52.275 ... ... 0
0 ... ... 0.013 0 0.013 214000 54.750 1.475 53.275 ... ... 98
0 ... ... 0.013 0 0.013 215000 55.750 1.475 54.275 ... ... 0
26 ... ... 0.013 0 0.013 216000 56.750 1.475 55.275 ... ... 40
0 ... ... 0.013 0 0.013 217000 57.750 1.475 56.275 ... ... 0
33 ... ... 0.013 0 0.013 218000 58.750 1.475 57.275 ... ... 2
0 ... ... 0.013 0 0.013 219000 59.750 1.475 58.275 ... ... 0
0 ... ... 0.013 0 0.013 220000 60.750 1.475 59.275 ... ... 90
0 ... ... 0.013 0 0.013 221000 61.750 1.475 60.275 ... ... 0
40 ... ... 0.013 0 0.013 222000 62.750 1.475 61.275 ... ... 0
0 ... ... 0.013 0 0.013 223000 63.750 1.475 62.275 ... ... 0
81 ... ... 0.013 0 0.013 224000 64.750 1.475 63.275 ... ... 44
0 ... ... 0.013 0 0.013 225000 65.750 1.475 64.275 ... ... 0
2 ... ... 0.013 0 0.013 226000 66.750 1.475 65.275 ... ... 60
0 ... ... 0.013 0 0.013 227000 67.750 1.475 66.275 ... ... 0
60 ... ... 0.013 0 0.013 228000 68.750 1.475 67.275 ... ... 75
0 ... ... 0.013 0 0.013 229000 69.750 1.475 68.275 ... ... 0
0 ... ... 0.013 0 0.013 230000 70.750 1.475 69.275 ... ... 110
0 ... ... 0.013 0 0.013 231000 71.750 1.475 70.275 ... ... 0
0 ... ... 0.013 0 0.013 232000 72.750 1.475 71.275 ... ... 75
0 ... ... 0.013 0 0.013 233000 73.750 1.475 72.275 ... ... 0
157 ... ... 0.013 0 0.013 234000 74.750 1.475 73.275 ... ... 95
0 ... ... 0.013 0 0.013 235000 75.750 1.475 74.275 ... ... 0
0 ... ... 0.013 0 0.013 236000 76.750 1.475 75.275 ... ... 85
0 ... ... 0.013 0 0.013 237000 77.750 1.475 76.275 ... ... 0
0 ... ... 0.013 0 0.013 238000 78.750 1.475 77.275 ... ... 0
0 ... ... 0.013 0 0.013 239000 79.750 1.475 78.275 ... ... 0
120 ... ... 0.013 0 0.013 240000 80.750 1.475 79.275 ... ... 15
0 ... ... 0.013 0 0.013 241000 81.750 1.475 80.275 ... ... 0
52 ... ... 0.013 0 0.013 242000 82.750 1.475 81.275 ... ... 0
0 ... ... 0.013 0 0.013 243000 83.750 1.475 82.275 ... ... 0
0 ... ... 0.013 0 0.013 244000 84.750 1.475 83.275 ... ... 13
35 ... ... 0.013 0 0.013 246000 86.750 1.475 85.275 ... ... 67
20 ... ... 0.013 0 0.013 248000 88.750 1.475 87.275 ... ... 0
55 ... ... 0.013 0 0.013 250000 90.750 1.475 89.275 ... ... 115
110 ... ... 0.013 0 0.013 252000 92.750 1.475 91.275 ... ... 21
20 ... ... 0.013 0 0.013 254000 94.750 1.475 93.275 ... ... 30
140 ... ... 0.013 0 0.013 256000 96.750 1.475 95.275 ... ... 60
20 ... ... 0.013 0 0.013 258000 98.750 1.475 97.275 ... ... 0
15 ... ... 0.013 0 0.013 260000 100.750 1.475 99.275 ... ... 80
34 ... ... 0.013 0 0.013 262000 102.750 1.475 101.275 ... ... 13
40 ... ... 0.013 0 0.013 264000 104.750 1.475 103.275 ... ... 42
70 ... ... 0.013 0 0.013 266000 106.750 1.475 105.275 ... ... 40
0 ... ... 0.013 0 0.013 268000 108.750 1.475 107.275 ... ... 23
99 ... ... 0.013 0 0.013 270000 110.750 1.475 109.275 ... ... 35
34 ... ... 0.013 0 0.013 272000 112.750 1.475 111.275 ... ... 20
1 ... ... 0.013 0 0.013 274000 114.750 1.475 113.275 ... ... 16
76 ... ... 0.013 0 0.013 276000 116.750 1.475 115.275 ... ... 35
25 ... ... 0.013 0 0.013 278000 118.750 1.475 117.275 ... ... 35
40 ... ... 0.013 0 0.013 280000 120.750 1.475 119.275 ... ... 0
126 ... ... 0.013 0 0.013 282000 122.750 1.475 121.275 ... ... 15
58 ... ... 0.013 0 0.013 284000 124.750 1.475 123.275 ... ... 0
1 ... ... 0.013 0 0.013 286000 126.750 1.475 125.275 ... ... 0
1 ... ... 0.013 0 0.013 288000 128.750 1.475 127.275 ... ... 0
100 ... ... 0.013 0 0.013 290000 130.750 1.475 129.275 ... ... 0
66 ... ... 0.013 0 0.013 292000 132.750 1.475 131.275 ... ... 0
6 ... ... 0.013 0 0.013 294000 134.750 1.475 133.275 ... ... 0
20 ... ... 0.013 0 0.013 296000 136.750 1.475 135.275 ... ... 0
10 ... ... 0.013 0 0.013 298000 138.750 1.475 137.275 ... ... 0
7 ... ... 0.013 0 0.013 300000 140.750 1.475 139.275 ... ... 0
0 ... ... 0.013 0 0.013 302000 142.750 1.475 141.275 ... ... 0
0 ... ... 0.013 0 0.013 304000 144.750 1.475 143.275 ... ... 0
0 ... ... 0.013 0 0.013 306000 146.750 1.475 145.275 ... ... 0
0 ... ... 0.013 0 0.013 308000 148.750 1.475 147.275 ... ... 0
0 ... ... 0.013 0 0.013 310000 150.750 1.475 149.275 ... ... 0
0 ... ... 0.013 0 0.013 312000 152.750 1.475 151.275 ... ... 0
0 ... ... 0.013 0 0.013 314000 154.750 1.475 153.275 ... ... 0
0 ... ... 0.013 0 0.013 316000 156.750 1.475 155.275 ... ... 0
0 ... ... 0.013 0 0.013 318000 158.750 1.475 157.275 ... ... 0
0 ... ... 0.013 0 0.013 320000 160.750 1.475 159.275 ... ... 0
0 ... ... 0.013 0 0.013 322000 162.750 1.475 161.275 ... ... 0
0 ... ... 0.013 0 0.013 324000 164.750 1.475 163.275 ... ... 0
0 ... ... 0.013 0 0.013 326000 166.750 1.475 165.275 ... ... 0
0 ... ... 0.013 0 0.013 328000 168.750 1.475 167.275 ... ... 0
0 ... ... 0.013 0 0.013 330000 170.750 1.475 169.275 ... ... 0
0 ... ... 0.013 0 0.013 332000 172.750 1.475 171.275 ... ... 0
0 ... ... 0.013 0 0.013 334000 174.750 1.475 173.275 ... ... 0
0 ... ... 0.013 0 0.013 336000 176.750 1.475 175.275 ... ... 0
0 ... ... 0.013 0 0.013 338000 178.750 1.475 177.275 ... ... 0
0 ... ... 0.013 0 0.013 340000 180.750 1.475 179.275 ... ... 0
0 ... ... 0.013 0 0.013 342000 182.750 1.475 181.275 ... ... 0
0 ... ... 0.013 0 0.013 344000 184.750 1.475 183.275 ... ... 0
0 ... ... 0.013 0 0.013 346000 186.750 1.475 185.275 ... ... 0
0 ... ... 0.013 0 0.013 348000 188.750 1.475 187.275 ... ... 0
0 ... ... 0.013 0 0.013 350000 190.750 1.475 189.275 ... ... 0
0 ... ... 0.013 0 0.013 352000 192.750 1.475 191.275 ... ... 0
0 ... ... 0.013 0 0.013 354000 194.750 1.475 193.275 ... ... 0
0 ... ... 0.013 0 0.013 356000 196.750 1.475 195.275 ... ... 0
0 ... ... 0.013 0 0.013 358000 198.750 1.475 197.275 ... ... 0
0 ... ... 0.013 0 0.013 360000 200.750 1.475 199.275 ... ... 0
0 ... ... 0.013 0 0.013 362000 202.750 1.475 201.275 ... ... 0
0 ... ... 0.013 0 0.013 364000 204.750 1.475 203.275 ... ... 0
0 ... ... 0.013 0 0.013 366000 206.750 1.475 205.275 ... ... 0
0 ... ... 0.013 0 0.013 368000 208.750 1.475 207.275 ... ... 0
0 ... ... 0.013 0 0.013 370000 210.750 1.475 209.275 ... ... 0
0 ... ... 0.013 0 0.013 372000 212.750 1.475 211.275 ... ... 0
0 ... ... 0.013 0 0.013 374000 214.750 1.475 213.275 ... ... 0
0 ... ... 0.013 0 0.013 376000 216.750 1.475 215.275 ... ... 0
0 ... ... 0.013 0 0.013 378000 218.750 1.475 217.275 ... ... 0
0 ... ... 0.013 0 0.013 380000 220.750 1.475 219.275 ... ... 0
0 ... ... 0.013 0 0.013 382000 222.750 1.475 221.275 ... ... 0
0 ... ... 0.013 0 0.013 384000 224.750 1.475 223.275 ... ... 0
0 ... ... 0.013 0 0.013 386000 226.750 1.475 225.275 ... ... 0
0 ... ... 0.013 0 0.013 388000 228.750 1.475 227.275 ... ... 0
0 ... ... 0.013 0 0.013 390000 230.750 1.475 229.275 ... ... 0
0 ... ... 0.013 0 0.013 392000 232.750 1.475 231.275 ... ... 0
0 ... ... 0.013 0 0.013 394000 234.750 1.475 233.275 ... ... 0
0 ... ... 0.013 0 0.013 396000 236.750 1.475 235.275 ... ... 0
0 ... ... 0.013 0 0.013 398000 238.750 1.475 237.275 ... ... 0
0 ... ... 0.013 0 0.013 400000 240.750 1.475 239.275 ... ... 0
0 ... ... 0.013 0 0.013 402000 242.750 1.475 241.275 ... ... 0
0 ... ... 0.013 0 0.013 404000 244.750 1.475 243.275 ... ... 0
0 ... ... 0.013 0 0.013 406000 246.750 1.475 245.275 ... ... 0
0 ... ... 0.013 0 0.013 408000 248.750 1.475 247.275 ... ... 0
0 ... ... 0.013 0 0.013 410000 250.750 1.475 249.275 ... ... 0
0 ... ... 0.013 0 0.013 412000 252.750 1.475 251.275 ... ... 0
0 ... ... 0.013 0 0.013 414000 254.750 1.475 253.275 ... ... 0
0 ... ... 0.013 0 0.013 416000 256.750 1.475 255.275 ... ... 0
0 ... ... 0.013 0 0.013 418000 258.750 1.475 257.275 ... ... 0
0 ... ... 0.013 0 0.013 420000 260.750 1.475 259.275 ... ... 0
0 ... ... 0.013 0 0.013 422000 262.750 1.475 261.275 ... ... 0
0 ... ... 0.013 0 0.013 424000 264.750 1.475 263.275 ... ... 0
0 ... ... 0.013 0 0.013 426000 266.750 1.475 265.275 ... ... 0
0 ... ... 0.013 0 0.013 428000 268.750 1.475 267.275 ... ... 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.