DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 151.300
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 102 -0.700 101.300 50000 0.013 0 0.013 ... ... 0
0 ... ... 100 -0.700 99.300 52000 0.013 0 0.013 ... ... 0
0 ... ... 98 -0.700 97.300 54000 0.013 0 0.013 ... ... 0
0 ... ... 96 -0.700 95.300 56000 0.013 0 0.013 ... ... 0
0 ... ... 94 -0.700 93.300 58000 0.013 0 0.013 ... ... 0
0 ... ... 92 -0.700 91.300 60000 0.013 0 0.013 ... ... 0
0 ... ... 90 -0.700 89.300 62000 0.013 0 0.013 ... ... 0
0 ... ... 88 -0.700 87.300 64000 0.013 0 0.013 ... ... 0
0 ... ... 86 -0.700 85.300 66000 0.013 0 0.013 ... ... 0
0 ... ... 84 -0.700 83.300 68000 0.013 0 0.013 ... ... 0
0 ... ... 82 -0.700 81.300 70000 0.013 0 0.013 ... ... 0
0 ... ... 80 -0.700 79.300 72000 0.013 0 0.013 ... ... 0
0 ... ... 78 -0.700 77.300 74000 0.013 0 0.013 ... ... 0
0 ... ... 76 -0.700 75.300 76000 0.013 0 0.013 ... ... 0
0 ... ... 74 -0.700 73.300 78000 0.013 0 0.013 ... ... 0
0 ... ... 72 -0.700 71.300 80000 0.013 0 0.013 ... ... 0
0 ... ... 70 -0.700 69.300 82000 0.013 0 0.013 ... ... 0
0 ... ... 68 -0.700 67.300 84000 0.013 0 0.013 ... ... 0
0 ... ... 66 -0.700 65.300 86000 0.013 0 0.013 ... ... 0
0 ... ... 64 -0.700 63.300 88000 0.013 0 0.013 ... ... 0
0 ... ... 62 -0.700 61.300 90000 0.013 0 0.013 ... ... 0
0 ... ... 60 -0.700 59.300 92000 0.013 0 0.013 ... ... 0
0 ... ... 58 -0.700 57.300 94000 0.013 0 0.013 ... ... 0
0 ... ... 56 -0.700 55.300 96000 0.013 0 0.013 ... ... 0
0 ... ... 54 -0.700 53.300 98000 0.013 0 0.013 ... ... 0
0 ... ... 52 -0.700 51.300 100000 0.013 0 0.013 ... ... 0
0 ... ... 50 -0.700 49.300 102000 0.013 0 0.013 ... ... 0
0 ... ... 48 -0.700 47.300 104000 0.013 0 0.013 ... ... 0
0 ... ... 46 -0.700 45.300 106000 0.013 0 0.013 ... ... 0
0 ... ... 44 -0.700 43.300 108000 0.013 0 0.013 ... ... 0
0 ... ... 42 -0.700 41.300 110000 0.013 0 0.013 ... ... 0
0 ... ... 40 -0.700 39.300 112000 0.013 0 0.013 ... ... 0
0 ... ... 39 -0.700 38.300 113000 0.013 0 0.013 ... ... 0
0 ... ... 38 -0.700 37.300 114000 0.013 0 0.013 ... ... 0
0 ... ... 37 -0.700 36.300 115000 0.013 0 0.013 ... ... 0
0 ... ... 36 -0.700 35.300 116000 0.013 0 0.013 ... ... 0
0 ... ... 35 -0.700 34.300 117000 0.013 0 0.013 ... ... 0
0 ... ... 34 -0.700 33.300 118000 0.013 0 0.013 ... ... 0
0 ... ... 33 -0.700 32.300 119000 0.013 0 0.013 ... ... 0
0 ... ... 32 -0.700 31.300 120000 0.013 0 0.013 ... ... 0
0 ... ... 31 -0.700 30.300 121000 0.013 0 0.013 ... ... 0
0 ... ... 30 -0.700 29.300 122000 0.013 0 0.013 ... ... 0
0 ... ... 29 -0.700 28.300 123000 0.013 0 0.013 ... ... 0
0 ... ... 28 -0.700 27.300 124000 0.013 0 0.013 ... ... 0
0 ... ... 27 -0.700 26.300 125000 0.013 0 0.013 ... ... 0
0 ... ... 26 -0.700 25.300 126000 0.013 0 0.013 ... ... 0
0 ... ... 25 -0.700 24.300 127000 0.013 0 0.013 ... ... 0
0 ... ... 24 -0.700 23.300 128000 0.013 0 0.013 ... ... 0
0 ... ... 23 -0.700 22.300 129000 0.013 0 0.013 ... ... 0
0 ... ... 22 -0.700 21.300 130000 0.013 0 0.013 ... ... 0
0 ... ... 21 -0.700 20.300 131000 0.013 0 0.013 ... ... 0
0 ... ... 20 -0.700 19.300 132000 0.013 0 0.013 ... ... 0
0 ... ... 19 -0.700 18.300 133000 0.013 0 0.013 ... ... 0
0 ... ... 18 -0.700 17.300 134000 0.013 0 0.013 ... ... 0
0 ... ... 17 -0.700 16.300 135000 0.013 0 0.013 ... ... 0
0 ... ... 16 -0.700 15.300 136000 0.013 0 0.013 ... ... 0
0 ... ... 15 -0.700 14.300 137000 0.013 0 0.013 ... ... 0
0 ... ... 14 -0.700 13.300 138000 0.013 0 0.013 ... ... 0
0 ... ... 13 -0.700 12.300 139000 0.013 0 0.013 ... ... 0
0 ... ... 12 -0.700 11.300 140000 0.013 0 0.013 ... ... 0
0 ... ... 11 -0.700 10.300 141000 0.013 0 0.013 ... ... 0
0 ... ... 10 -0.700 9.300 142000 0.013 0 0.013 ... ... 0
0 ... ... 9 -0.700 8.300 143000 0.013 0 0.013 ... ... 0
0 ... ... 8 -0.700 7.300 144000 0.013 0 0.013 ... ... 0
0 ... ... 7 -0.700 6.300 145000 0.013 0 0.013 ... ... 0
0 ... ... 6 -0.700 5.300 146000 0.013 0 0.013 ... ... 2
0 ... ... 5 -0.700 4.300 147000 0.013 0 0.013 ... ... 0
0 ... ... 4 -0.700 3.300 148000 0.013 0 0.013 ... ... 0
0 ... ... 3 -0.700 2.300 149000 0.013 0 0.013 ... ... 0
0 ... ... 2 -0.675 1.325 150000 0.025 0.013 0.013 ... ... 0
0 ... ... 1.100 -0.575 0.525 151000 0.225 0.125 0.100 ... ... 0
0 ... ... 0.425 -0.325 0.100 152000 0.800 0.375 0.425 ... ... 0
0 ... ... 0.100 -0.088 0.013 153000 1.700 0.600 1.100 ... ... 0
0 ... ... 0.013 0 0.013 154000 2.700 0.700 2 ... ... 0
0 ... ... 0.013 0 0.013 155000 3.700 0.700 3 ... ... 0
0 ... ... 0.013 0 0.013 156000 4.700 0.700 4 ... ... 25
85 ... ... 0.013 0 0.013 157000 5.700 0.700 5 ... ... 0
0 ... ... 0.013 0 0.013 158000 6.700 0.700 6 ... ... 50
0 ... ... 0.013 0 0.013 159000 7.700 0.700 7 ... ... 35
0 ... ... 0.013 0 0.013 160000 8.700 0.700 8 ... ... 40
0 ... ... 0.013 0 0.013 161000 9.700 0.700 9 ... ... 0
0 ... ... 0.013 0 0.013 162000 10.700 0.700 10 ... ... 0
0 ... ... 0.013 0 0.013 163000 11.700 0.700 11 ... ... 0
85 ... ... 0.013 0 0.013 164000 12.700 0.700 12 ... ... 0
0 ... ... 0.013 0 0.013 165000 13.700 0.700 13 ... ... 0
2 ... ... 0.013 0 0.013 166000 14.700 0.700 14 ... ... 0
0 ... ... 0.013 0 0.013 167000 15.700 0.700 15 ... ... 0
0 ... ... 0.013 0 0.013 168000 16.700 0.700 16 ... ... 0
0 ... ... 0.013 0 0.013 169000 17.700 0.700 17 ... ... 0
0 ... ... 0.013 0 0.013 170000 18.700 0.700 18 ... ... 116
0 ... ... 0.013 0 0.013 171000 19.700 0.700 19 ... ... 248
0 ... ... 0.013 0 0.013 172000 20.700 0.700 20 ... ... 0
0 ... ... 0.013 0 0.013 173000 21.700 0.700 21 ... ... 0
0 ... ... 0.013 0 0.013 174000 22.700 0.700 22 ... ... 0
10 ... ... 0.013 0 0.013 175000 23.700 0.700 23 ... ... 0
0 ... ... 0.013 0 0.013 176000 24.700 0.700 24 ... ... 65
25 ... ... 0.013 0 0.013 177000 25.700 0.700 25 ... ... 0
0 ... ... 0.013 0 0.013 178000 26.700 0.700 26 ... ... 0
0 ... ... 0.013 0 0.013 179000 27.700 0.700 27 ... ... 0
20 ... ... 0.013 0 0.013 180000 28.700 0.700 28 ... ... 62
0 ... ... 0.013 0 0.013 181000 29.700 0.700 29 ... ... 0
0 ... ... 0.013 0 0.013 182000 30.700 0.700 30 ... ... 0
0 ... ... 0.013 0 0.013 183000 31.700 0.700 31 ... ... 260
0 ... ... 0.013 0 0.013 184000 32.700 0.700 32 ... ... 3
0 ... ... 0.013 0 0.013 185000 33.700 0.700 33 ... ... 0
0 ... ... 0.013 0 0.013 186000 34.700 0.700 34 ... ... 91
0 ... ... 0.013 0 0.013 187000 35.700 0.700 35 ... ... 0
0 ... ... 0.013 0 0.013 188000 36.700 0.700 36 ... ... 77
0 ... ... 0.013 0 0.013 189000 37.700 0.700 37 ... ... 0
72 ... ... 0.013 0 0.013 190000 38.700 0.700 38 ... ... 135
0 ... ... 0.013 0 0.013 191000 39.700 0.700 39 ... ... 0
0 ... ... 0.013 0 0.013 192000 40.700 0.700 40 ... ... 14
280 ... ... 0.013 0 0.013 193000 41.700 0.700 41 ... ... 0
0 ... ... 0.013 0 0.013 194000 42.700 0.700 42 ... ... 29
0 ... ... 0.013 0 0.013 195000 43.700 0.700 43 ... ... 0
10 ... ... 0.013 0 0.013 196000 44.700 0.700 44 ... ... 89
0 ... ... 0.013 0 0.013 197000 45.700 0.700 45 ... ... 0
75 ... ... 0.013 0 0.013 198000 46.700 0.700 46 ... ... 25
0 ... ... 0.013 0 0.013 199000 47.700 0.700 47 ... ... 0
56 ... ... 0.013 0 0.013 200000 48.700 0.700 48 ... ... 147
0 ... ... 0.013 0 0.013 201000 49.700 0.700 49 ... ... 0
0 ... ... 0.013 0 0.013 202000 50.700 0.700 50 ... ... 0
0 ... ... 0.013 0 0.013 203000 51.700 0.700 51 ... ... 0
10 ... ... 0.013 0 0.013 204000 52.700 0.700 52 ... ... 38
0 ... ... 0.013 0 0.013 205000 53.700 0.700 53 ... ... 0
65 ... ... 0.013 0 0.013 206000 54.700 0.700 54 ... ... 0
0 ... ... 0.013 0 0.013 207000 55.700 0.700 55 ... ... 0
56 ... ... 0.013 0 0.013 208000 56.700 0.700 56 ... ... 0
0 ... ... 0.013 0 0.013 209000 57.700 0.700 57 ... ... 0
85 ... ... 0.013 0 0.013 210000 58.700 0.700 58 ... ... 60
0 ... ... 0.013 0 0.013 211000 59.700 0.700 59 ... ... 0
3 ... ... 0.013 0 0.013 212000 60.700 0.700 60 ... ... 10
0 ... ... 0.013 0 0.013 213000 61.700 0.700 61 ... ... 0
27 ... ... 0.013 0 0.013 214000 62.700 0.700 62 ... ... 98
0 ... ... 0.013 0 0.013 215000 63.700 0.700 63 ... ... 0
29 ... ... 0.013 0 0.013 216000 64.700 0.700 64 ... ... 40
0 ... ... 0.013 0 0.013 217000 65.700 0.700 65 ... ... 0
30 ... ... 0.013 0 0.013 218000 66.700 0.700 66 ... ... 0
0 ... ... 0.013 0 0.013 219000 67.700 0.700 67 ... ... 0
21 ... ... 0.013 0 0.013 220000 68.700 0.700 68 ... ... 91
0 ... ... 0.013 0 0.013 221000 69.700 0.700 69 ... ... 0
40 ... ... 0.013 0 0.013 222000 70.700 0.700 70 ... ... 0
0 ... ... 0.013 0 0.013 223000 71.700 0.700 71 ... ... 0
5 ... ... 0.013 0 0.013 224000 72.700 0.700 72 ... ... 105
0 ... ... 0.013 0 0.013 225000 73.700 0.700 73 ... ... 0
5 ... ... 0.013 0 0.013 226000 74.700 0.700 74 ... ... 30
0 ... ... 0.013 0 0.013 227000 75.700 0.700 75 ... ... 0
70 ... ... 0.013 0 0.013 228000 76.700 0.700 76 ... ... 75
0 ... ... 0.013 0 0.013 229000 77.700 0.700 77 ... ... 0
30 ... ... 0.013 0 0.013 230000 78.700 0.700 78 ... ... 89
0 ... ... 0.013 0 0.013 231000 79.700 0.700 79 ... ... 0
0 ... ... 0.013 0 0.013 232000 80.700 0.700 80 ... ... 25
0 ... ... 0.013 0 0.013 233000 81.700 0.700 81 ... ... 0
135 ... ... 0.013 0 0.013 234000 82.700 0.700 82 ... ... 150
0 ... ... 0.013 0 0.013 235000 83.700 0.700 83 ... ... 0
0 ... ... 0.013 0 0.013 236000 84.700 0.700 84 ... ... 95
0 ... ... 0.013 0 0.013 237000 85.700 0.700 85 ... ... 0
0 ... ... 0.013 0 0.013 238000 86.700 0.700 86 ... ... 0
0 ... ... 0.013 0 0.013 239000 87.700 0.700 87 ... ... 0
10 ... ... 0.013 0 0.013 240000 88.700 0.700 88 ... ... 16
0 ... ... 0.013 0 0.013 241000 89.700 0.700 89 ... ... 0
2 ... ... 0.013 0 0.013 242000 90.700 0.700 90 ... ... 20
0 ... ... 0.013 0 0.013 243000 91.700 0.700 91 ... ... 0
0 ... ... 0.013 0 0.013 244000 92.700 0.700 92 ... ... 78
0 ... ... 0.013 0 0.013 245000 93.700 0.700 93 ... ... 0
110 ... ... 0.013 0 0.013 246000 94.700 0.700 94 ... ... 100
0 ... ... 0.013 0 0.013 247000 95.700 0.700 95 ... ... 0
20 ... ... 0.013 0 0.013 248000 96.700 0.700 96 ... ... 1
0 ... ... 0.013 0 0.013 249000 97.700 0.700 97 ... ... 0
6 ... ... 0.013 0 0.013 250000 98.700 0.700 98 ... ... 65
1 ... ... 0.013 0 0.013 252000 100.700 0.700 100 ... ... 4
15 ... ... 0.013 0 0.013 254000 102.700 0.700 102 ... ... 0
150 ... ... 0.013 0 0.013 256000 104.700 0.700 104 ... ... 10
100 ... ... 0.013 0 0.013 258000 106.700 0.700 106 ... ... 0
20 ... ... 0.013 0 0.013 260000 108.700 0.700 108 ... ... 1
47 ... ... 0.013 0 0.013 262000 110.700 0.700 110 ... ... 0
0 ... ... 0.013 0 0.013 264000 112.700 0.700 112 ... ... 2
2 ... ... 0.013 0 0.013 266000 114.700 0.700 114 ... ... 0
4 ... ... 0.013 0 0.013 268000 116.700 0.700 116 ... ... 15
27 ... ... 0.013 0 0.013 270000 118.700 0.700 118 ... ... 20
1 ... ... 0.013 0 0.013 272000 120.700 0.700 120 ... ... 19
6 ... ... 0.013 0 0.013 274000 122.700 0.700 122 ... ... 12
3 ... ... 0.013 0 0.013 276000 124.700 0.700 124 ... ... 3
15 ... ... 0.013 0 0.013 278000 126.700 0.700 126 ... ... 20
52 ... ... 0.013 0 0.013 280000 128.700 0.700 128 ... ... 0
71 ... ... 0.013 0 0.013 282000 130.700 0.700 130 ... ... 0
3 ... ... 0.013 0 0.013 284000 132.700 0.700 132 ... ... 0
1 ... ... 0.013 0 0.013 286000 134.700 0.700 134 ... ... 0
0 ... ... 0.013 0 0.013 288000 136.700 0.700 136 ... ... 0
72 ... ... 0.013 0 0.013 290000 138.700 0.700 138 ... ... 0
3 ... ... 0.013 0 0.013 292000 140.700 0.700 140 ... ... 0
5 ... ... 0.013 0 0.013 294000 142.700 0.700 142 ... ... 0
35 ... ... 0.013 0 0.013 296000 144.700 0.700 144 ... ... 0
15 ... ... 0.013 0 0.013 298000 146.700 0.700 146 ... ... 0
11 ... ... 0.013 0 0.013 300000 148.700 0.700 148 ... ... 0
0 ... ... 0.013 0 0.013 302000 150.700 0.700 150 ... ... 0
0 ... ... 0.013 0 0.013 304000 152.700 0.700 152 ... ... 0
0 ... ... 0.013 0 0.013 306000 154.700 0.700 154 ... ... 0
0 ... ... 0.013 0 0.013 308000 156.700 0.700 156 ... ... 0
0 ... ... 0.013 0 0.013 310000 158.700 0.700 158 ... ... 0
0 ... ... 0.013 0 0.013 312000 160.700 0.700 160 ... ... 0
0 ... ... 0.013 0 0.013 314000 162.700 0.700 162 ... ... 0
0 ... ... 0.013 0 0.013 316000 164.700 0.700 164 ... ... 0
0 ... ... 0.013 0 0.013 318000 166.700 0.700 166 ... ... 0
0 ... ... 0.013 0 0.013 320000 168.700 0.700 168 ... ... 0
0 ... ... 0.013 0 0.013 322000 170.700 0.700 170 ... ... 0
0 ... ... 0.013 0 0.013 324000 172.700 0.700 172 ... ... 0
0 ... ... 0.013 0 0.013 326000 174.700 0.700 174 ... ... 0
0 ... ... 0.013 0 0.013 328000 176.700 0.700 176 ... ... 0
0 ... ... 0.013 0 0.013 330000 178.700 0.700 178 ... ... 0
0 ... ... 0.013 0 0.013 332000 180.700 0.700 180 ... ... 0
0 ... ... 0.013 0 0.013 334000 182.700 0.700 182 ... ... 0
0 ... ... 0.013 0 0.013 336000 184.700 0.700 184 ... ... 0
0 ... ... 0.013 0 0.013 338000 186.700 0.700 186 ... ... 0
0 ... ... 0.013 0 0.013 340000 188.700 0.700 188 ... ... 0
0 ... ... 0.013 0 0.013 342000 190.700 0.700 190 ... ... 0
0 ... ... 0.013 0 0.013 344000 192.700 0.700 192 ... ... 0
0 ... ... 0.013 0 0.013 346000 194.700 0.700 194 ... ... 0
0 ... ... 0.013 0 0.013 348000 196.700 0.700 196 ... ... 0
0 ... ... 0.013 0 0.013 350000 198.700 0.700 198 ... ... 0
0 ... ... 0.013 0 0.013 352000 200.700 0.700 200 ... ... 0
0 ... ... 0.013 0 0.013 354000 202.700 0.700 202 ... ... 0
0 ... ... 0.013 0 0.013 356000 204.700 0.700 204 ... ... 0
0 ... ... 0.013 0 0.013 358000 206.700 0.700 206 ... ... 0
0 ... ... 0.013 0 0.013 360000 208.700 0.700 208 ... ... 0
0 ... ... 0.013 0 0.013 362000 210.700 0.700 210 ... ... 0
0 ... ... 0.013 0 0.013 364000 212.700 0.700 212 ... ... 0
0 ... ... 0.013 0 0.013 366000 214.700 0.700 214 ... ... 0
0 ... ... 0.013 0 0.013 368000 216.700 0.700 216 ... ... 0
0 ... ... 0.013 0 0.013 370000 218.700 0.700 218 ... ... 0
0 ... ... 0.013 0 0.013 372000 220.700 0.700 220 ... ... 0
0 ... ... 0.013 0 0.013 374000 222.700 0.700 222 ... ... 0
0 ... ... 0.013 0 0.013 376000 224.700 0.700 224 ... ... 0
0 ... ... 0.013 0 0.013 378000 226.700 0.700 226 ... ... 0
0 ... ... 0.013 0 0.013 380000 228.700 0.700 228 ... ... 0
0 ... ... 0.013 0 0.013 382000 230.700 0.700 230 ... ... 0
0 ... ... 0.013 0 0.013 384000 232.700 0.700 232 ... ... 0
0 ... ... 0.013 0 0.013 386000 234.700 0.700 234 ... ... 0
0 ... ... 0.013 0 0.013 388000 236.700 0.700 236 ... ... 0
0 ... ... 0.013 0 0.013 390000 238.700 0.700 238 ... ... 0
0 ... ... 0.013 0 0.013 392000 240.700 0.700 240 ... ... 0
0 ... ... 0.013 0 0.013 394000 242.700 0.700 242 ... ... 0
0 ... ... 0.013 0 0.013 396000 244.700 0.700 244 ... ... 0
0 ... ... 0.013 0 0.013 398000 246.700 0.700 246 ... ... 0
0 ... ... 0.013 0 0.013 400000 248.700 0.700 248 ... ... 0
0 ... ... 0.013 0 0.013 402000 250.700 0.700 250 ... ... 0
0 ... ... 0.013 0 0.013 404000 252.700 0.700 252 ... ... 0
0 ... ... 0.013 0 0.013 406000 254.700 0.700 254 ... ... 0
0 ... ... 0.013 0 0.013 408000 256.700 0.700 256 ... ... 0
0 ... ... 0.013 0 0.013 410000 258.700 0.700 258 ... ... 0
0 ... ... 0.013 0 0.013 412000 260.700 0.700 260 ... ... 0
0 ... ... 0.013 0 0.013 414000 262.700 0.700 262 ... ... 0
0 ... ... 0.013 0 0.013 416000 264.700 0.700 264 ... ... 0
0 ... ... 0.013 0 0.013 418000 266.700 0.700 266 ... ... 0
0 ... ... 0.013 0 0.013 420000 268.700 0.700 268 ... ... 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.