DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 158.800
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 ... ... 101.250 -0.450 100.800 58000 0.013 0 0.013 ... ... 0
0 ... ... 99.250 -0.450 98.800 60000 0.013 0 0.013 ... ... 0
0 ... ... 97.250 -0.450 96.800 62000 0.013 0 0.013 ... ... 0
0 ... ... 95.250 -0.450 94.800 64000 0.013 0 0.013 ... ... 0
0 ... ... 93.250 -0.450 92.800 66000 0.013 0 0.013 ... ... 0
0 ... ... 91.250 -0.450 90.800 68000 0.013 0 0.013 ... ... 0
0 ... ... 89.250 -0.450 88.800 70000 0.013 0 0.013 ... ... 0
0 ... ... 87.250 -0.450 86.800 72000 0.013 0 0.013 ... ... 0
0 ... ... 85.250 -0.450 84.800 74000 0.013 0 0.013 ... ... 0
0 ... ... 83.250 -0.450 82.800 76000 0.013 0 0.013 ... ... 0
0 ... ... 81.250 -0.450 80.800 78000 0.013 0 0.013 ... ... 0
0 ... ... 79.250 -0.450 78.800 80000 0.013 0 0.013 ... ... 0
0 ... ... 77.250 -0.450 76.800 82000 0.013 0 0.013 ... ... 0
0 ... ... 75.250 -0.450 74.800 84000 0.013 0 0.013 ... ... 0
0 ... ... 73.250 -0.450 72.800 86000 0.013 0 0.013 ... ... 0
0 ... ... 71.250 -0.450 70.800 88000 0.013 0 0.013 ... ... 0
0 ... ... 69.250 -0.450 68.800 90000 0.013 0 0.013 ... ... 0
0 ... ... 67.250 -0.450 66.800 92000 0.013 0 0.013 ... ... 0
0 ... ... 65.250 -0.450 64.800 94000 0.013 0 0.013 ... ... 0
0 ... ... 63.250 -0.450 62.800 96000 0.013 0 0.013 ... ... 0
0 ... ... 61.250 -0.450 60.800 98000 0.013 0 0.013 ... ... 0
0 ... ... 59.250 -0.450 58.800 100000 0.013 0 0.013 ... ... 0
0 ... ... 57.250 -0.450 56.800 102000 0.013 0 0.013 ... ... 0
0 ... ... 55.250 -0.450 54.800 104000 0.013 0 0.013 ... ... 0
0 ... ... 53.250 -0.450 52.800 106000 0.013 0 0.013 ... ... 0
0 ... ... 51.250 -0.450 50.800 108000 0.013 0 0.013 ... ... 0
0 ... ... 49.250 -0.450 48.800 110000 0.013 0 0.013 ... ... 0
0 ... ... 47.250 -0.450 46.800 112000 0.013 0 0.013 ... ... 0
0 ... ... 45.250 -0.450 44.800 114000 0.013 0 0.013 ... ... 0
0 ... ... 43.250 -0.450 42.800 116000 0.013 0 0.013 ... ... 0
0 ... ... 41.250 -0.450 40.800 118000 0.013 0 0.013 ... ... 0
0 ... ... 40.250 -0.450 39.800 119000 0.013 0 0.013 ... ... 0
0 ... ... 39.250 -0.450 38.800 120000 0.013 0 0.013 ... ... 0
0 ... ... 38.250 -0.450 37.800 121000 0.013 0 0.013 ... ... 0
0 ... ... 37.250 -0.450 36.800 122000 0.013 0 0.013 ... ... 0
0 ... ... 36.250 -0.450 35.800 123000 0.013 0 0.013 ... ... 0
0 ... ... 35.250 -0.450 34.800 124000 0.013 0 0.013 ... ... 0
0 ... ... 34.250 -0.450 33.800 125000 0.013 0 0.013 ... ... 0
0 ... ... 33.250 -0.450 32.800 126000 0.013 0 0.013 ... ... 0
0 ... ... 32.250 -0.450 31.800 127000 0.013 0 0.013 ... ... 0
0 ... ... 31.250 -0.450 30.800 128000 0.013 0 0.013 ... ... 0
0 ... ... 30.250 -0.450 29.800 129000 0.013 0 0.013 ... ... 0
0 ... ... 29.250 -0.450 28.800 130000 0.013 0 0.013 ... ... 0
0 ... ... 28.250 -0.450 27.800 131000 0.013 0 0.013 ... ... 0
0 ... ... 27.250 -0.450 26.800 132000 0.013 0 0.013 ... ... 0
0 ... ... 26.250 -0.450 25.800 133000 0.013 0 0.013 ... ... 0
0 ... ... 25.250 -0.450 24.800 134000 0.013 0 0.013 ... ... 0
0 ... ... 24.250 -0.450 23.800 135000 0.013 0 0.013 ... ... 0
0 ... ... 23.250 -0.450 22.800 136000 0.013 0 0.013 ... ... 0
0 ... ... 22.250 -0.450 21.800 137000 0.013 0 0.013 ... ... 0
0 ... ... 21.250 -0.450 20.800 138000 0.013 0 0.013 ... ... 0
0 ... ... 20.250 -0.450 19.800 139000 0.013 0 0.013 ... ... 0
0 ... ... 19.250 -0.450 18.800 140000 0.013 0 0.013 ... ... 0
0 ... ... 18.250 -0.450 17.800 141000 0.013 0 0.013 ... ... 0
0 ... ... 17.250 -0.450 16.800 142000 0.013 0 0.013 ... ... 0
0 ... ... 16.250 -0.450 15.800 143000 0.013 0 0.013 ... ... 0
0 ... ... 15.250 -0.450 14.800 144000 0.013 0 0.013 ... ... 0
0 ... ... 14.250 -0.450 13.800 145000 0.013 0 0.013 ... ... 0
0 ... ... 13.250 -0.450 12.800 146000 0.013 0 0.013 ... ... 0
0 ... ... 12.250 -0.450 11.800 147000 0.013 0 0.013 ... ... 0
0 ... ... 11.250 -0.450 10.800 148000 0.013 0 0.013 ... ... 0
0 ... ... 10.250 -0.450 9.800 149000 0.013 0 0.013 ... ... 0
0 ... ... 9.250 -0.450 8.800 150000 0.013 0 0.013 ... ... 0
0 ... ... 8.250 -0.450 7.800 151000 0.013 0 0.013 ... ... 0
0 ... ... 7.250 -0.450 6.800 152000 0.013 0 0.013 ... ... 0
0 ... ... 6.250 -0.450 5.800 153000 0.013 0 0.013 ... ... 0
0 ... ... 5.250 -0.450 4.800 154000 0.013 0 0.013 ... ... 0
0 ... ... 4.250 -0.450 3.800 155000 0.013 0 0.013 ... ... 0
0 ... ... 3.250 -0.450 2.800 156000 0.013 0 0.013 ... ... 0
0 ... ... 2.275 -0.475 1.800 157000 0.013 -0.013 0.025 ... ... 0
0 ... ... 1.400 -0.525 0.875 158000 0.075 -0.075 0.150 ... ... 0
0 ... ... 0.725 -0.475 0.250 159000 0.450 -0.025 0.475 ... ... 35
1 ... ... 0.125 -0.113 0.013 160000 1.200 0.325 0.875 ... ... 115
0 ... ... 0.025 -0.013 0.013 161000 2.200 0.450 1.750 ... ... 0
0 ... ... 0.013 0 0.013 162000 3.200 0.450 2.750 ... ... 0
35 ... ... 0.013 0 0.013 163000 4.200 0.450 3.750 ... ... 0
0 ... ... 0.013 0 0.013 164000 5.200 0.450 4.750 ... ... 5
0 ... ... 0.013 0 0.013 165000 6.200 0.450 5.750 ... ... 0
0 ... ... 0.013 0 0.013 166000 7.200 0.450 6.750 ... ... 20
0 ... ... 0.013 0 0.013 167000 8.200 0.450 7.750 ... ... 0
0 ... ... 0.013 0 0.013 168000 9.200 0.450 8.750 ... ... 5
0 ... ... 0.013 0 0.013 169000 10.200 0.450 9.750 ... ... 0
0 ... ... 0.013 0 0.013 170000 11.200 0.450 10.750 ... ... 169
50 ... ... 0.013 0 0.013 171000 12.200 0.450 11.750 ... ... 75
6 ... ... 0.013 0 0.013 172000 13.200 0.450 12.750 ... ... 0
0 ... ... 0.013 0 0.013 173000 14.200 0.450 13.750 ... ... 0
0 ... ... 0.013 0 0.013 174000 15.200 0.450 14.750 ... ... 50
0 ... ... 0.013 0 0.013 175000 16.200 0.450 15.750 ... ... 0
0 ... ... 0.013 0 0.013 176000 17.200 0.450 16.750 ... ... 50
0 ... ... 0.013 0 0.013 177000 18.200 0.450 17.750 ... ... 0
0 ... ... 0.013 0 0.013 178000 19.200 0.450 18.750 ... ... 0
0 ... ... 0.013 0 0.013 179000 20.200 0.450 19.750 ... ... 0
100 ... ... 0.013 0 0.013 180000 21.200 0.450 20.750 ... ... 75
0 ... ... 0.013 0 0.013 181000 22.200 0.450 21.750 ... ... 75
0 ... ... 0.013 0 0.013 182000 23.200 0.450 22.750 ... ... 0
0 ... ... 0.013 0 0.013 183000 24.200 0.450 23.750 ... ... 0
25 ... ... 0.013 0 0.013 184000 25.200 0.450 24.750 ... ... 60
0 ... ... 0.013 0 0.013 185000 26.200 0.450 25.750 ... ... 0
50 ... ... 0.013 0 0.013 186000 27.200 0.450 26.750 ... ... 150
0 ... ... 0.013 0 0.013 187000 28.200 0.450 27.750 ... ... 0
20 ... ... 0.013 0 0.013 188000 29.200 0.450 28.750 ... ... 0
0 ... ... 0.013 0 0.013 189000 30.200 0.450 29.750 ... ... 0
6 ... ... 0.013 0 0.013 190000 31.200 0.450 30.750 ... ... 80
75 ... ... 0.013 0 0.013 191000 32.200 0.450 31.750 ... ... 0
0 ... ... 0.013 0 0.013 192000 33.200 0.450 32.750 ... ... 0
0 ... ... 0.013 0 0.013 193000 34.200 0.450 33.750 ... ... 0
50 ... ... 0.013 0 0.013 194000 35.200 0.450 34.750 ... ... 106
0 ... ... 0.013 0 0.013 195000 36.200 0.450 35.750 ... ... 0
10 ... ... 0.013 0 0.013 196000 37.200 0.450 36.750 ... ... 116
0 ... ... 0.013 0 0.013 197000 38.200 0.450 37.750 ... ... 0
0 ... ... 0.013 0 0.013 198000 39.200 0.450 38.750 ... ... 25
0 ... ... 0.013 0 0.013 199000 40.200 0.450 39.750 ... ... 0
50 ... ... 0.013 0 0.013 200000 41.200 0.450 40.750 ... ... 164
0 ... ... 0.013 0 0.013 201000 42.200 0.450 41.750 ... ... 0
0 ... ... 0.013 0 0.013 202000 43.200 0.450 42.750 ... ... 0
0 ... ... 0.013 0 0.013 203000 44.200 0.450 43.750 ... ... 0
10 ... ... 0.013 0 0.013 204000 45.200 0.450 44.750 ... ... 33
0 ... ... 0.013 0 0.013 205000 46.200 0.450 45.750 ... ... 0
40 ... ... 0.013 0 0.013 206000 47.200 0.450 46.750 ... ... 0
0 ... ... 0.013 0 0.013 207000 48.200 0.450 47.750 ... ... 0
82 ... ... 0.013 0 0.013 208000 49.200 0.450 48.750 ... ... 10
0 ... ... 0.013 0 0.013 209000 50.200 0.450 49.750 ... ... 0
100 ... ... 0.013 0 0.013 210000 51.200 0.450 50.750 ... ... 60
0 ... ... 0.013 0 0.013 211000 52.200 0.450 51.750 ... ... 0
11 ... ... 0.013 0 0.013 212000 53.200 0.450 52.750 ... ... 0
0 ... ... 0.013 0 0.013 213000 54.200 0.450 53.750 ... ... 0
0 ... ... 0.013 0 0.013 214000 55.200 0.450 54.750 ... ... 62
0 ... ... 0.013 0 0.013 215000 56.200 0.450 55.750 ... ... 0
26 ... ... 0.013 0 0.013 216000 57.200 0.450 56.750 ... ... 40
0 ... ... 0.013 0 0.013 217000 58.200 0.450 57.750 ... ... 0
33 ... ... 0.013 0 0.013 218000 59.200 0.450 58.750 ... ... 2
0 ... ... 0.013 0 0.013 219000 60.200 0.450 59.750 ... ... 0
0 ... ... 0.013 0 0.013 220000 61.200 0.450 60.750 ... ... 45
0 ... ... 0.013 0 0.013 221000 62.200 0.450 61.750 ... ... 0
40 ... ... 0.013 0 0.013 222000 63.200 0.450 62.750 ... ... 0
0 ... ... 0.013 0 0.013 223000 64.200 0.450 63.750 ... ... 0
81 ... ... 0.013 0 0.013 224000 65.200 0.450 64.750 ... ... 30
0 ... ... 0.013 0 0.013 225000 66.200 0.450 65.750 ... ... 0
2 ... ... 0.013 0 0.013 226000 67.200 0.450 66.750 ... ... 30
0 ... ... 0.013 0 0.013 227000 68.200 0.450 67.750 ... ... 0
60 ... ... 0.013 0 0.013 228000 69.200 0.450 68.750 ... ... 75
0 ... ... 0.013 0 0.013 229000 70.200 0.450 69.750 ... ... 0
0 ... ... 0.013 0 0.013 230000 71.200 0.450 70.750 ... ... 110
0 ... ... 0.013 0 0.013 231000 72.200 0.450 71.750 ... ... 0
0 ... ... 0.013 0 0.013 232000 73.200 0.450 72.750 ... ... 10
0 ... ... 0.013 0 0.013 233000 74.200 0.450 73.750 ... ... 0
157 ... ... 0.013 0 0.013 234000 75.200 0.450 74.750 ... ... 95
0 ... ... 0.013 0 0.013 235000 76.200 0.450 75.750 ... ... 0
0 ... ... 0.013 0 0.013 236000 77.200 0.450 76.750 ... ... 50
0 ... ... 0.013 0 0.013 237000 78.200 0.450 77.750 ... ... 0
0 ... ... 0.013 0 0.013 238000 79.200 0.450 78.750 ... ... 0
0 ... ... 0.013 0 0.013 239000 80.200 0.450 79.750 ... ... 0
120 ... ... 0.013 0 0.013 240000 81.200 0.450 80.750 ... ... 15
0 ... ... 0.013 0 0.013 241000 82.200 0.450 81.750 ... ... 0
52 ... ... 0.013 0 0.013 242000 83.200 0.450 82.750 ... ... 0
0 ... ... 0.013 0 0.013 243000 84.200 0.450 83.750 ... ... 0
0 ... ... 0.013 0 0.013 244000 85.200 0.450 84.750 ... ... 13
35 ... ... 0.013 0 0.013 246000 87.200 0.450 86.750 ... ... 50
20 ... ... 0.013 0 0.013 248000 89.200 0.450 88.750 ... ... 0
55 ... ... 0.013 0 0.013 250000 91.200 0.450 90.750 ... ... 60
110 ... ... 0.013 0 0.013 252000 93.200 0.450 92.750 ... ... 1
20 ... ... 0.013 0 0.013 254000 95.200 0.450 94.750 ... ... 30
140 ... ... 0.013 0 0.013 256000 97.200 0.450 96.750 ... ... 60
20 ... ... 0.013 0 0.013 258000 99.200 0.450 98.750 ... ... 0
15 ... ... 0.013 0 0.013 260000 101.200 0.450 100.750 ... ... 80
34 ... ... 0.013 0 0.013 262000 103.200 0.450 102.750 ... ... 13
40 ... ... 0.013 0 0.013 264000 105.200 0.450 104.750 ... ... 12
70 ... ... 0.013 0 0.013 266000 107.200 0.450 106.750 ... ... 0
0 ... ... 0.013 0 0.013 268000 109.200 0.450 108.750 ... ... 0
99 ... ... 0.013 0 0.013 270000 111.200 0.450 110.750 ... ... 35
34 ... ... 0.013 0 0.013 272000 113.200 0.450 112.750 ... ... 15
1 ... ... 0.013 0 0.013 274000 115.200 0.450 114.750 ... ... 13
76 ... ... 0.013 0 0.013 276000 117.200 0.450 116.750 ... ... 12
25 ... ... 0.013 0 0.013 278000 119.200 0.450 118.750 ... ... 15
40 ... ... 0.013 0 0.013 280000 121.200 0.450 120.750 ... ... 0
126 ... ... 0.013 0 0.013 282000 123.200 0.450 122.750 ... ... 0
58 ... ... 0.013 0 0.013 284000 125.200 0.450 124.750 ... ... 0
1 ... ... 0.013 0 0.013 286000 127.200 0.450 126.750 ... ... 0
1 ... ... 0.013 0 0.013 288000 129.200 0.450 128.750 ... ... 0
100 ... ... 0.013 0 0.013 290000 131.200 0.450 130.750 ... ... 0
66 ... ... 0.013 0 0.013 292000 133.200 0.450 132.750 ... ... 0
6 ... ... 0.013 0 0.013 294000 135.200 0.450 134.750 ... ... 0
20 ... ... 0.013 0 0.013 296000 137.200 0.450 136.750 ... ... 0
10 ... ... 0.013 0 0.013 298000 139.200 0.450 138.750 ... ... 0
7 ... ... 0.013 0 0.013 300000 141.200 0.450 140.750 ... ... 0
0 ... ... 0.013 0 0.013 302000 143.200 0.450 142.750 ... ... 0
0 ... ... 0.013 0 0.013 304000 145.200 0.450 144.750 ... ... 0
0 ... ... 0.013 0 0.013 306000 147.200 0.450 146.750 ... ... 0
0 ... ... 0.013 0 0.013 308000 149.200 0.450 148.750 ... ... 0
0 ... ... 0.013 0 0.013 310000 151.200 0.450 150.750 ... ... 0
0 ... ... 0.013 0 0.013 312000 153.200 0.450 152.750 ... ... 0
0 ... ... 0.013 0 0.013 314000 155.200 0.450 154.750 ... ... 0
0 ... ... 0.013 0 0.013 316000 157.200 0.450 156.750 ... ... 0
0 ... ... 0.013 0 0.013 318000 159.200 0.450 158.750 ... ... 0
0 ... ... 0.013 0 0.013 320000 161.200 0.450 160.750 ... ... 0
0 ... ... 0.013 0 0.013 322000 163.200 0.450 162.750 ... ... 0
0 ... ... 0.013 0 0.013 324000 165.200 0.450 164.750 ... ... 0
0 ... ... 0.013 0 0.013 326000 167.200 0.450 166.750 ... ... 0
0 ... ... 0.013 0 0.013 328000 169.200 0.450 168.750 ... ... 0
0 ... ... 0.013 0 0.013 330000 171.200 0.450 170.750 ... ... 0
0 ... ... 0.013 0 0.013 332000 173.200 0.450 172.750 ... ... 0
0 ... ... 0.013 0 0.013 334000 175.200 0.450 174.750 ... ... 0
0 ... ... 0.013 0 0.013 336000 177.200 0.450 176.750 ... ... 0
0 ... ... 0.013 0 0.013 338000 179.200 0.450 178.750 ... ... 0
0 ... ... 0.013 0 0.013 340000 181.200 0.450 180.750 ... ... 0
0 ... ... 0.013 0 0.013 342000 183.200 0.450 182.750 ... ... 0
0 ... ... 0.013 0 0.013 344000 185.200 0.450 184.750 ... ... 0
0 ... ... 0.013 0 0.013 346000 187.200 0.450 186.750 ... ... 0
0 ... ... 0.013 0 0.013 348000 189.200 0.450 188.750 ... ... 0
0 ... ... 0.013 0 0.013 350000 191.200 0.450 190.750 ... ... 0
0 ... ... 0.013 0 0.013 352000 193.200 0.450 192.750 ... ... 0
0 ... ... 0.013 0 0.013 354000 195.200 0.450 194.750 ... ... 0
0 ... ... 0.013 0 0.013 356000 197.200 0.450 196.750 ... ... 0
0 ... ... 0.013 0 0.013 358000 199.200 0.450 198.750 ... ... 0
0 ... ... 0.013 0 0.013 360000 201.200 0.450 200.750 ... ... 0
0 ... ... 0.013 0 0.013 362000 203.200 0.450 202.750 ... ... 0
0 ... ... 0.013 0 0.013 364000 205.200 0.450 204.750 ... ... 0
0 ... ... 0.013 0 0.013 366000 207.200 0.450 206.750 ... ... 0
0 ... ... 0.013 0 0.013 368000 209.200 0.450 208.750 ... ... 0
0 ... ... 0.013 0 0.013 370000 211.200 0.450 210.750 ... ... 0
0 ... ... 0.013 0 0.013 372000 213.200 0.450 212.750 ... ... 0
0 ... ... 0.013 0 0.013 374000 215.200 0.450 214.750 ... ... 0
0 ... ... 0.013 0 0.013 376000 217.200 0.450 216.750 ... ... 0
0 ... ... 0.013 0 0.013 378000 219.200 0.450 218.750 ... ... 0
0 ... ... 0.013 0 0.013 380000 221.200 0.450 220.750 ... ... 0
0 ... ... 0.013 0 0.013 382000 223.200 0.450 222.750 ... ... 0
0 ... ... 0.013 0 0.013 384000 225.200 0.450 224.750 ... ... 0
0 ... ... 0.013 0 0.013 386000 227.200 0.450 226.750 ... ... 0
0 ... ... 0.013 0 0.013 388000 229.200 0.450 228.750 ... ... 0
0 ... ... 0.013 0 0.013 390000 231.200 0.450 230.750 ... ... 0
0 ... ... 0.013 0 0.013 392000 233.200 0.450 232.750 ... ... 0
0 ... ... 0.013 0 0.013 394000 235.200 0.450 234.750 ... ... 0
0 ... ... 0.013 0 0.013 396000 237.200 0.450 236.750 ... ... 0
0 ... ... 0.013 0 0.013 398000 239.200 0.450 238.750 ... ... 0
0 ... ... 0.013 0 0.013 400000 241.200 0.450 240.750 ... ... 0
0 ... ... 0.013 0 0.013 402000 243.200 0.450 242.750 ... ... 0
0 ... ... 0.013 0 0.013 404000 245.200 0.450 244.750 ... ... 0
0 ... ... 0.013 0 0.013 406000 247.200 0.450 246.750 ... ... 0
0 ... ... 0.013 0 0.013 408000 249.200 0.450 248.750 ... ... 0
0 ... ... 0.013 0 0.013 410000 251.200 0.450 250.750 ... ... 0
0 ... ... 0.013 0 0.013 412000 253.200 0.450 252.750 ... ... 0
0 ... ... 0.013 0 0.013 414000 255.200 0.450 254.750 ... ... 0
0 ... ... 0.013 0 0.013 416000 257.200 0.450 256.750 ... ... 0
0 ... ... 0.013 0 0.013 418000 259.200 0.450 258.750 ... ... 0
0 ... ... 0.013 0 0.013 420000 261.200 0.450 260.750 ... ... 0
0 ... ... 0.013 0 0.013 422000 263.200 0.450 262.750 ... ... 0
0 ... ... 0.013 0 0.013 424000 265.200 0.450 264.750 ... ... 0
0 ... ... 0.013 0 0.013 426000 267.200 0.450 266.750 ... ... 0
0 ... ... 0.013 0 0.013 428000 269.200 0.450 268.750 ... ... 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.