DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 140.650
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 100.650 40000 0.013 ... ... ... ... 0
0 ... ... ... ... 98.650 42000 0.013 ... ... ... ... 0
0 ... ... 96.600 0.050 96.650 44000 0.013 0 0.013 ... ... 0
0 ... ... 94.600 0.050 94.650 46000 0.013 0 0.013 ... ... 0
0 ... ... 92.600 0.050 92.650 48000 0.013 0 0.013 ... ... 0
0 ... ... 90.600 0.050 90.650 50000 0.013 0 0.013 ... ... 0
0 ... ... 88.600 0.050 88.650 52000 0.013 0 0.013 ... ... 0
0 ... ... 86.600 0.050 86.650 54000 0.013 0 0.013 ... ... 0
0 ... ... 84.600 0.050 84.650 56000 0.013 0 0.013 ... ... 0
0 ... ... 82.600 0.050 82.650 58000 0.013 0 0.013 ... ... 0
0 ... ... 80.600 0.050 80.650 60000 0.013 0 0.013 ... ... 0
0 ... ... 78.600 0.050 78.650 62000 ... ... 0.013 ... 0.550 0
0 ... ... 76.600 0.050 76.650 64000 ... ... 0.013 ... 0.550 0
0 ... ... 74.600 0.050 74.650 66000 ... ... 0.013 ... 0.550 0
0 ... ... 72.600 0.050 72.650 68000 ... ... 0.013 ... 0.550 0
0 ... ... 70.600 0.050 70.650 70000 ... ... 0.013 ... 0.550 0
0 ... ... 68.600 0.050 68.650 72000 ... ... 0.013 ... 0.550 0
0 ... ... 66.600 0.050 66.650 74000 ... ... 0.013 ... 0.550 0
0 ... ... 64.600 0.050 64.650 76000 ... ... 0.013 ... 0.550 0
0 ... ... 62.600 0.050 62.650 78000 ... ... 0.013 ... 0.550 0
0 ... ... 60.600 0.050 60.650 80000 ... ... 0.013 ... 0.550 0
0 ... ... 58.600 0.050 58.650 82000 ... ... 0.013 ... 0.550 0
0 ... ... 56.600 0.050 56.650 84000 ... ... 0.013 ... 0.550 0
0 ... ... 54.600 0.050 54.650 86000 ... ... 0.013 ... 0.550 0
0 ... ... 52.600 0.050 52.650 88000 ... ... 0.013 ... 0.550 0
0 ... ... 50.600 0.050 50.650 90000 ... ... 0.013 ... 0.550 0
0 ... ... 48.600 0.050 48.650 92000 ... ... 0.013 ... 0.550 0
0 ... ... 46.600 0.050 46.650 94000 ... ... 0.013 ... 0.550 0
0 ... ... 44.600 0.050 44.650 96000 ... ... 0.013 ... 0.550 0
0 ... ... 42.600 0.050 42.650 98000 ... ... 0.013 ... 0.550 0
0 ... ... 40.600 0.050 40.650 100000 ... ... 0.013 ... 0.550 0
0 ... ... 38.600 0.050 38.650 102000 ... ... 0.013 ... 0.550 0
0 ... ... 36.600 0.050 36.650 104000 ... ... 0.013 ... 0.550 0
0 ... ... 34.600 0.050 34.650 106000 ... ... 0.013 ... 0.550 0
0 ... ... ... ... 33.650 107000 0.013 ... ... ... ... 0
0 ... ... 32.600 0.050 32.650 108000 ... ... 0.013 ... 0.550 0
0 ... ... 31.600 0.050 31.650 109000 0.013 0 0.013 ... ... 0
0 ... ... 30.600 0.050 30.650 110000 ... ... 0.013 ... 0.550 0
0 ... ... 29.600 0.050 29.650 111000 0.013 0 0.013 ... ... 0
0 ... ... 28.600 0.050 28.650 112000 ... ... 0.013 ... 0.550 0
0 ... ... 27.600 0.050 27.650 113000 0.013 0 0.013 ... ... 0
0 ... ... 26.600 0.050 26.650 114000 ... ... 0.013 ... 0.550 0
0 ... ... 25.600 0.050 25.650 115000 ... ... 0.013 ... 0.550 0
0 ... ... 24.600 0.050 24.650 116000 ... ... 0.013 ... 0.550 0
0 ... ... 23.600 0.050 23.650 117000 ... ... 0.013 ... 0.550 0
0 ... ... 22.600 0.050 22.650 118000 ... ... 0.013 ... 0.550 0
0 ... ... 21.600 0.050 21.650 119000 ... ... 0.013 ... 0.550 0
0 ... ... 20.600 0.050 20.650 120000 ... ... 0.013 ... 0.550 0
0 ... ... 19.600 0.050 19.650 121000 ... ... 0.013 ... 0.550 0
0 ... ... 18.600 0.050 18.650 122000 ... ... 0.013 ... 0.550 0
0 ... ... 17.600 0.050 17.650 123000 ... ... 0.013 ... 0.550 0
0 ... ... 16.600 0.050 16.650 124000 ... ... 0.013 ... 0.550 0
0 ... ... 15.600 0.050 15.650 125000 ... ... 0.013 ... 0.550 0
0 ... ... 14.600 0.050 14.650 126000 ... ... 0.013 ... 0.550 0
0 ... ... 13.600 0.050 13.650 127000 ... ... 0.013 ... 0.550 0
0 ... ... 12.600 0.050 12.650 128000 ... ... 0.013 ... 0.550 0
0 ... ... 11.600 0.050 11.650 129000 ... ... 0.013 ... 0.550 0
0 ... ... 10.600 0.050 10.650 130000 ... ... 0.013 ... 0.550 0
0 ... ... 9.600 0.050 9.650 131000 ... ... 0.013 ... 0.550 0
0 ... ... 8.600 0.050 8.650 132000 ... ... 0.013 ... 0.550 0
0 ... ... 7.600 0.050 7.650 133000 ... ... 0.013 ... 0.600 0
0 ... ... 6.600 0.050 6.650 134000 ... ... 0.013 ... 0.650 0
0 ... ... 5.600 0.050 5.650 135000 ... ... 0.013 ... 0.750 0
0 ... ... 4.600 0.050 4.650 136000 ... ... 0.013 ... 0.925 0
0 ... ... 3.625 0.025 3.650 137000 ... ... 0.025 ... 1.175 0
0 ... ... 2.675 0.025 2.700 138000 ... ... 0.050 ... 1.625 0
0 ... ... 1.800 0.025 1.825 139000 ... ... 0.175 ... 2.275 0
0 ... ... 1.075 0.025 1.100 140000 ... ... 0.450 ... 3.125 0
0 ... 5.950 0.575 ... ... 141000 ... ... 0.925 ... 4.200 0
0 ... 4.825 0.400 ... ... 142000 ... ... 1.750 ... 5.275 0
0 ... 3.775 0.300 ... ... 143000 ... ... 2.650 ... 7.050 0
3 ... 2.800 0.225 ... ... 144000 3.575 -0.050 3.625 ... ... 2
0 ... 2 0.175 ... ... 145000 4.525 -0.050 4.575 ... ... 0
0 ... 1.450 0.125 ... ... 146000 5.450 -0.075 5.525 ... ... 30
0 ... 1.125 0.075 ... ... 147000 6.400 -0.075 6.475 ... ... 40
0 ... 0.925 0.025 ... ... 148000 7.375 -0.050 7.425 ... ... 9
0 ... 0.800 0.025 ... ... 149000 8.350 -0.050 8.400 ... ... 65
0 ... 0.700 0.013 ... ... 150000 9.350 -0.050 9.400 ... ... 116
0 ... 0.650 0.013 ... ... 151000 10.350 -0.050 10.400 ... ... 0
10 ... 0.600 0.013 ... ... 152000 11.350 -0.050 11.400 ... ... 82
0 ... 0.575 0.013 ... ... 153000 12.350 -0.050 12.400 ... ... 0
23 ... 0.550 0.013 ... ... 154000 13.350 -0.050 13.400 ... ... 80
0 ... 0.550 0.013 ... ... 155000 14.350 -0.050 14.400 ... ... 0
30 ... 0.550 0.013 ... ... 156000 15.350 -0.050 15.400 ... ... 41
2 ... 0.550 0.013 ... ... 157000 16.350 -0.050 16.400 ... ... 0
40 ... 0.550 0.013 ... ... 158000 17.350 -0.050 17.400 ... ... 50
15 ... 0.550 0.013 ... ... 159000 18.350 -0.050 18.400 ... ... 0
112 ... 0.550 0.013 ... ... 160000 19.350 -0.050 19.400 ... ... 141
0 ... 0.550 0.013 ... ... 161000 20.350 -0.050 20.400 ... ... 0
30 ... 0.550 0.013 ... ... 162000 21.350 -0.050 21.400 ... ... 73
25 ... 0.550 0.013 ... ... 163000 22.350 -0.050 22.400 ... ... 20
3 ... 0.550 0.013 ... ... 164000 23.350 -0.050 23.400 ... ... 98
0 ... 0.550 0.013 ... ... 165000 24.350 -0.050 24.400 ... ... 0
5 ... 0.550 0.013 ... ... 166000 25.350 -0.050 25.400 ... ... 0
0 ... 0.550 0.013 ... ... 167000 26.350 -0.050 26.400 ... ... 0
30 ... 0.550 0.013 ... ... 168000 27.350 -0.050 27.400 ... ... 30
99 ... 0.550 0.013 ... ... 169000 28.350 -0.050 28.400 ... ... 0
50 ... 0.550 0.013 ... ... 170000 29.350 -0.050 29.400 ... ... 95
0 ... 0.550 0.013 ... ... 171000 30.350 -0.050 30.400 ... ... 0
80 ... 0.550 0.013 ... ... 172000 31.350 -0.050 31.400 ... ... 30
0 ... 0.550 0.013 ... ... 173000 32.350 -0.050 32.400 ... ... 0
0 ... 0.550 0.013 ... ... 174000 33.350 -0.050 33.400 ... ... 0
10 ... 0.550 0.013 ... ... 175000 34.350 -0.050 34.400 ... ... 0
77 ... 0.550 0.013 ... ... 176000 35.350 -0.050 35.400 ... ... 25
0 ... 0.550 0.013 ... ... 177000 36.350 -0.050 36.400 ... ... 0
50 ... 0.550 0.013 ... ... 178000 37.350 -0.050 37.400 ... ... 10
0 ... 0.550 0.013 ... ... 179000 38.350 -0.050 38.400 ... ... 0
196 ... 0.550 0.013 ... ... 180000 39.350 -0.050 39.400 ... ... 20
0 ... 0.550 0.013 ... ... 181000 40.350 -0.050 40.400 ... ... 0
5 ... 0.550 0.013 ... ... 182000 41.350 -0.050 41.400 ... ... 7
0 ... 0.550 0.013 ... ... 183000 42.350 -0.050 42.400 ... ... 0
40 ... 0.550 0.013 ... ... 184000 43.350 -0.050 43.400 ... ... 0
0 ... 0.550 0.013 ... ... 185000 44.350 -0.050 44.400 ... ... 0
0 ... 0.550 0.013 ... ... 186000 45.350 -0.050 45.400 ... ... 55
0 ... 0.550 0.013 ... ... 187000 46.350 -0.050 46.400 ... ... 0
0 ... 0.550 0.013 ... ... 188000 47.350 -0.050 47.400 ... ... 20
0 ... 0.550 0.013 ... ... 189000 48.350 -0.050 48.400 ... ... 0
126 ... 0.550 0.013 ... ... 190000 49.350 -0.050 49.400 ... ... 180
0 ... 0.550 0.013 ... ... 191000 50.350 -0.050 50.400 ... ... 0
0 ... 0.550 0.013 ... ... 192000 51.350 -0.050 51.400 ... ... 0
0 ... 0.550 0.013 ... ... 193000 52.350 -0.050 52.400 ... ... 0
0 ... 0.550 0.013 ... ... 194000 53.350 -0.050 53.400 ... ... 4
0 ... 0.550 0.013 ... ... 195000 54.350 -0.050 54.400 ... ... 0
50 ... 0.550 0.013 ... ... 196000 55.350 -0.050 55.400 ... ... 61
0 ... 0.550 0.013 ... ... 197000 56.350 -0.050 56.400 ... ... 0
0 ... 0.550 0.013 ... ... 198000 57.350 -0.050 57.400 ... ... 98
0 ... 0.550 0.013 ... ... 199000 58.350 -0.050 58.400 ... ... 0
95 ... 0.550 0.013 ... ... 200000 59.350 -0.050 59.400 ... ... 276
0 ... 0.550 0.013 ... ... 201000 60.350 -0.050 60.400 ... ... 0
0 ... 0.550 0.013 ... ... 202000 61.350 -0.050 61.400 ... ... 40
0 ... 0.550 0.013 ... ... 203000 62.350 -0.050 62.400 ... ... 0
15 ... 0.550 0.013 ... ... 204000 63.350 -0.050 63.400 ... ... 130
0 ... 0.550 0.013 ... ... 205000 64.350 -0.050 64.400 ... ... 0
45 ... 0.550 0.013 ... ... 206000 65.350 -0.050 65.400 ... ... 50
0 ... 0.550 0.013 ... ... 207000 66.350 -0.050 66.400 ... ... 0
104 ... 0.550 0.013 ... ... 208000 67.350 -0.050 67.400 ... ... 15
0 ... 0.550 0.013 ... ... 209000 68.350 -0.050 68.400 ... ... 0
190 ... 0.550 0.013 ... ... 210000 69.350 -0.050 69.400 ... ... 64
0 ... 0.550 0.013 ... ... 211000 70.350 -0.050 70.400 ... ... 0
22 ... 0.550 0.013 ... ... 212000 71.350 -0.050 71.400 ... ... 0
0 ... 0.550 0.013 ... ... 213000 72.350 -0.050 72.400 ... ... 0
174 ... 0.550 0.013 ... ... 214000 73.350 -0.050 73.400 ... ... 0
0 ... 0.550 0.013 ... ... 215000 74.350 -0.050 74.400 ... ... 0
61 ... 0.550 0.013 ... ... 216000 75.350 -0.050 75.400 ... ... 30
45 ... 0.550 0.013 ... ... 218000 77.350 -0.050 77.400 ... ... 0
140 ... 0.550 0.013 ... ... 220000 79.350 -0.050 79.400 ... ... 55
85 ... 0.550 0.013 ... ... 222000 81.350 -0.050 81.400 ... ... 10
11 ... 0.550 0.013 ... ... 224000 83.350 -0.050 83.400 ... ... 3
83 ... 0.550 0.013 ... ... 226000 85.350 -0.050 85.400 ... ... 0
119 ... 0.550 0.013 ... ... 228000 87.350 -0.050 87.400 ... ... 0
5 ... 0.550 0.013 ... ... 230000 89.350 -0.050 89.400 ... ... 53
10 ... 0.550 0.013 ... ... 232000 91.350 -0.050 91.400 ... ... 0
14 ... 0.550 0.013 ... ... 234000 93.350 -0.050 93.400 ... ... 40
30 ... 0.550 0.013 ... ... 236000 95.350 -0.050 95.400 ... ... 31
15 ... 0.550 0.013 ... ... 238000 97.350 -0.050 97.400 ... ... 0
75 ... 0.550 0.013 ... ... 240000 99.350 -0.050 99.400 ... ... 27
0 ... 0.550 0.013 ... ... 242000 101.350 -0.050 101.400 ... ... 0
3 ... 0.550 0.013 ... ... 244000 103.350 -0.050 103.400 ... ... 64
70 ... 0.550 0.013 ... ... 246000 105.350 -0.050 105.400 ... ... 3
0 ... 0.550 0.013 ... ... 248000 107.350 -0.050 107.400 ... ... 1
30 ... 0.550 0.013 ... ... 250000 109.350 -0.050 109.400 ... ... 30
20 ... 0.550 0.013 ... ... 252000 111.350 -0.050 111.400 ... ... 0
10 ... 0.550 0.013 ... ... 254000 113.350 -0.050 113.400 ... ... 0
1 ... 0.550 0.013 ... ... 256000 115.350 -0.050 115.400 ... ... 0
80 ... 0.550 0.013 ... ... 258000 117.350 -0.050 117.400 ... ... 0
45 ... 0.550 0.013 ... ... 260000 119.350 -0.050 119.400 ... ... 0
0 ... 0.550 0.013 ... ... 262000 121.350 -0.050 121.400 ... ... 0
104 ... 0.550 0.013 ... ... 264000 123.350 -0.050 123.400 ... ... 0
7 ... 0.550 0.013 ... ... 266000 125.350 -0.050 125.400 ... ... 0
6 ... 0.550 0.013 ... ... 268000 127.350 -0.050 127.400 ... ... 0
17 ... 0.550 0.013 ... ... 270000 129.350 -0.050 129.400 ... ... 0
3 ... 0.550 0.013 ... ... 272000 131.350 -0.050 131.400 ... ... 0
4 ... 0.550 0.013 ... ... 274000 133.350 -0.050 133.400 ... ... 0
0 ... 0.550 0.013 ... ... 276000 135.350 -0.050 135.400 ... ... 0
2 ... 0.550 0.013 ... ... 278000 137.350 -0.050 137.400 ... ... 0
0 ... 0.550 0.013 ... ... 280000 139.350 -0.050 139.400 ... ... 0
0 ... 0.550 0.013 ... ... 282000 141.350 -0.050 141.400 ... ... 0
0 ... 0.550 0.013 ... ... 284000 143.350 -0.050 143.400 ... ... 0
0 ... 0.550 0.013 ... ... 286000 145.350 -0.050 145.400 ... ... 0
0 ... 0.550 0.013 ... ... 288000 147.350 -0.050 147.400 ... ... 0
0 ... 0.550 0.013 ... ... 290000 149.350 -0.050 149.400 ... ... 0
0 ... 0.550 0.013 ... ... 292000 151.350 -0.050 151.400 ... ... 0
0 ... 0.550 0.013 ... ... 294000 153.350 -0.050 153.400 ... ... 0
0 ... 0.550 0.013 ... ... 296000 155.350 -0.050 155.400 ... ... 0
0 ... 0.550 0.013 ... ... 298000 157.350 -0.050 157.400 ... ... 0
0 ... 0.550 0.013 ... ... 300000 159.350 -0.050 159.400 ... ... 0
0 ... 0.550 0.013 ... ... 302000 161.350 -0.050 161.400 ... ... 0
0 ... 0.550 0.013 ... ... 304000 163.350 -0.050 163.400 ... ... 0
0 ... 0.550 0.013 ... ... 306000 165.350 -0.050 165.400 ... ... 0
0 ... 0.550 0.013 ... ... 308000 167.350 -0.050 167.400 ... ... 0
0 ... 0.550 0.013 ... ... 310000 169.350 -0.050 169.400 ... ... 0
0 ... 0.550 0.013 ... ... 312000 171.350 -0.050 171.400 ... ... 0
0 ... 0.550 0.013 ... ... 314000 173.350 -0.050 173.400 ... ... 0
0 ... 0.550 0.013 ... ... 316000 175.350 -0.050 175.400 ... ... 0
0 ... 0.550 0.013 ... ... 318000 177.350 -0.050 177.400 ... ... 0
0 ... 0.550 0.013 ... ... 320000 179.350 -0.050 179.400 ... ... 0
0 ... 0.550 0.013 ... ... 322000 181.350 -0.050 181.400 ... ... 0
0 ... 0.550 0.013 ... ... 324000 183.350 -0.050 183.400 ... ... 0
0 ... 0.550 0.013 ... ... 326000 185.350 -0.050 185.400 ... ... 0
0 ... 0.550 0.013 ... ... 328000 187.350 -0.050 187.400 ... ... 0
0 ... 0.550 0.013 ... ... 330000 189.350 -0.050 189.400 ... ... 0
0 ... 0.550 0.013 ... ... 332000 191.350 -0.050 191.400 ... ... 0
0 ... 0.550 0.013 ... ... 334000 193.350 -0.050 193.400 ... ... 0
0 ... 0.550 0.013 ... ... 336000 195.350 -0.050 195.400 ... ... 0
0 ... 0.550 0.013 ... ... 338000 197.350 -0.050 197.400 ... ... 0
0 ... 0.550 0.013 ... ... 340000 199.350 -0.050 199.400 ... ... 0
0 ... 0.550 0.013 ... ... 342000 201.350 -0.050 201.400 ... ... 0
0 ... 0.550 0.013 ... ... 344000 203.350 -0.050 203.400 ... ... 0
0 ... 0.550 0.013 ... ... 346000 205.350 -0.050 205.400 ... ... 0
0 ... 0.550 0.013 ... ... 348000 207.350 -0.050 207.400 ... ... 0
0 ... 0.550 0.013 ... ... 350000 209.350 -0.050 209.400 ... ... 0
0 ... 0.550 0.013 ... ... 352000 211.350 -0.050 211.400 ... ... 0
0 ... 0.550 0.013 ... ... 354000 213.350 -0.050 213.400 ... ... 0
0 ... 0.550 0.013 ... ... 356000 215.350 -0.050 215.400 ... ... 0
0 ... 0.550 0.013 ... ... 358000 217.350 -0.050 217.400 ... ... 0
0 ... 0.550 0.013 ... ... 360000 219.350 -0.050 219.400 ... ... 0
0 ... 0.550 0.013 ... ... 362000 221.350 -0.050 221.400 ... ... 0
0 ... 0.550 0.013 ... ... 364000 223.350 -0.050 223.400 ... ... 0
0 ... 0.550 0.013 ... ... 366000 225.350 -0.050 225.400 ... ... 0
0 ... 0.550 0.013 ... ... 368000 227.350 -0.050 227.400 ... ... 0
0 ... 0.550 0.013 ... ... 370000 229.350 -0.050 229.400 ... ... 0
0 ... 0.550 0.013 ... ... 372000 231.350 -0.050 231.400 ... ... 0
0 ... 0.550 0.013 ... ... 374000 233.350 -0.050 233.400 ... ... 0
0 ... 0.550 0.013 ... ... 376000 235.350 -0.050 235.400 ... ... 0
0 ... 0.550 0.013 ... ... 378000 237.350 -0.050 237.400 ... ... 0
0 ... 0.550 0.013 ... ... 380000 239.350 -0.050 239.400 ... ... 0
0 ... 0.550 0.013 ... ... 382000 241.350 -0.050 241.400 ... ... 0
0 ... 0.550 0.013 ... ... 384000 243.350 -0.050 243.400 ... ... 0
0 ... 0.550 0.013 ... ... 386000 245.350 -0.050 245.400 ... ... 0
0 ... 0.550 0.013 ... ... 388000 247.350 -0.050 247.400 ... ... 0
0 ... 0.550 0.013 ... ... 390000 249.350 -0.050 249.400 ... ... 0
0 ... 0.550 0.013 ... ... 392000 251.350 -0.050 251.400 ... ... 0
0 ... 0.550 0.013 ... ... 394000 253.350 -0.050 253.400 ... ... 0
0 ... 0.550 0.013 ... ... 396000 255.350 -0.050 255.400 ... ... 0
0 ... 0.550 0.013 ... ... 398000 257.350 -0.050 257.400 ... ... 0
0 ... 0.550 0.013 ... ... 400000 259.350 -0.050 259.400 ... ... 0
0 ... 0.550 0.013 ... ... 402000 261.350 -0.050 261.400 ... ... 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.