DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 158.850
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 ... ... 100.750 0.100 100.850 58000 0.013 0 0.013 ... ... 0
0 ... ... 98.750 0.100 98.850 60000 0.013 0 0.013 ... ... 0
0 ... ... 96.750 0.100 96.850 62000 0.013 0 0.013 ... ... 0
0 ... ... 94.750 0.100 94.850 64000 0.013 0 0.013 ... ... 0
0 ... ... 92.750 0.100 92.850 66000 0.013 0 0.013 ... ... 0
0 ... ... 90.750 0.100 90.850 68000 0.013 0 0.013 ... ... 0
0 ... ... 88.750 0.100 88.850 70000 0.013 0 0.013 ... ... 0
0 ... ... 86.750 0.100 86.850 72000 0.013 0 0.013 ... ... 0
0 ... ... 84.750 0.100 84.850 74000 0.013 0 0.013 ... ... 0
0 ... ... 82.750 0.100 82.850 76000 0.013 0 0.013 ... ... 0
0 ... ... 80.750 0.100 80.850 78000 0.013 0 0.013 ... ... 0
0 ... ... 78.750 0.100 78.850 80000 0.013 0 0.013 ... ... 0
0 ... ... 76.750 0.100 76.850 82000 0.013 0 0.013 ... ... 0
0 ... ... 74.750 0.100 74.850 84000 0.013 0 0.013 ... ... 0
0 ... ... 72.750 0.100 72.850 86000 0.013 0 0.013 ... ... 0
0 ... ... 70.750 0.100 70.850 88000 0.013 0 0.013 ... ... 0
0 ... ... 68.750 0.100 68.850 90000 0.013 0 0.013 ... ... 0
0 ... ... 66.750 0.100 66.850 92000 0.013 0 0.013 ... ... 0
0 ... ... 64.750 0.100 64.850 94000 0.013 0 0.013 ... ... 0
0 ... ... 62.750 0.100 62.850 96000 0.013 0 0.013 ... ... 0
0 ... ... 60.750 0.100 60.850 98000 0.013 0 0.013 ... ... 0
0 ... ... 58.750 0.100 58.850 100000 0.013 0 0.013 ... ... 0
0 ... ... 56.750 0.100 56.850 102000 0.013 0 0.013 ... ... 0
0 ... ... 54.750 0.100 54.850 104000 0.013 0 0.013 ... ... 0
0 ... ... 52.750 0.100 52.850 106000 0.013 0 0.013 ... ... 0
0 ... ... 50.750 0.100 50.850 108000 0.013 0 0.013 ... ... 0
0 ... ... 48.750 0.100 48.850 110000 0.013 0 0.013 ... ... 0
0 ... ... 46.750 0.100 46.850 112000 0.013 0 0.013 ... ... 0
0 ... ... 44.750 0.100 44.850 114000 0.013 0 0.013 ... ... 0
0 ... ... 42.750 0.100 42.850 116000 0.013 0 0.013 ... ... 0
0 ... ... 40.750 0.100 40.850 118000 0.013 0 0.013 ... ... 0
0 ... ... 39.750 0.100 39.850 119000 0.013 0 0.013 ... ... 0
0 ... ... 38.750 0.100 38.850 120000 0.013 0 0.013 ... ... 0
0 ... ... 37.750 0.100 37.850 121000 0.013 0 0.013 ... ... 0
0 ... ... 36.750 0.100 36.850 122000 0.013 0 0.013 ... ... 0
0 ... ... 35.750 0.100 35.850 123000 0.013 0 0.013 ... ... 0
0 ... ... 34.750 0.100 34.850 124000 0.013 0 0.013 ... ... 0
0 ... ... 33.750 0.100 33.850 125000 0.013 0 0.013 ... ... 0
0 ... ... 32.750 0.100 32.850 126000 0.013 0 0.013 ... ... 0
0 ... ... 31.750 0.100 31.850 127000 0.013 0 0.013 ... ... 0
0 ... ... 30.750 0.100 30.850 128000 0.013 0 0.013 ... ... 0
0 ... ... 29.750 0.100 29.850 129000 0.013 0 0.013 ... ... 0
0 ... ... 28.750 0.100 28.850 130000 0.013 0 0.013 ... ... 0
0 ... ... 27.750 0.100 27.850 131000 0.013 0 0.013 ... ... 0
0 ... ... 26.750 0.100 26.850 132000 0.013 0 0.013 ... ... 0
0 ... ... 25.750 0.100 25.850 133000 0.013 0 0.013 ... ... 0
0 ... ... 24.750 0.100 24.850 134000 0.013 0 0.013 ... ... 0
0 ... ... 23.750 0.100 23.850 135000 0.013 0 0.013 ... ... 0
0 ... ... 22.750 0.100 22.850 136000 0.013 0 0.013 ... ... 0
0 ... ... 21.750 0.100 21.850 137000 0.013 0 0.013 ... ... 0
0 ... ... 20.750 0.100 20.850 138000 0.013 0 0.013 ... ... 0
0 ... ... 19.750 0.100 19.850 139000 0.013 0 0.013 ... ... 0
0 ... ... 18.750 0.100 18.850 140000 0.013 0 0.013 ... ... 0
0 ... ... 17.750 0.100 17.850 141000 0.013 0 0.013 ... ... 0
0 ... ... 16.750 0.100 16.850 142000 0.013 0 0.013 ... ... 0
0 ... ... 15.750 0.100 15.850 143000 0.013 0 0.013 ... ... 0
0 ... ... 14.750 0.100 14.850 144000 0.013 0 0.013 ... ... 0
0 ... ... 13.750 0.100 13.850 145000 0.013 0 0.013 ... ... 0
0 ... ... 12.750 0.100 12.850 146000 0.013 0 0.013 ... ... 0
0 ... ... 11.750 0.100 11.850 147000 0.013 0 0.013 ... ... 0
0 ... ... 10.750 0.100 10.850 148000 0.013 0 0.013 ... ... 0
0 ... ... 9.750 0.100 9.850 149000 0.013 0 0.013 ... ... 0
0 ... ... 8.750 0.100 8.850 150000 0.013 0 0.013 ... ... 0
0 ... ... 7.750 0.100 7.850 151000 0.013 0 0.013 ... ... 0
0 ... ... 6.750 0.100 6.850 152000 0.013 0 0.013 ... ... 0
0 ... ... 5.750 0.100 5.850 153000 0.013 0 0.013 ... ... 0
0 ... ... 4.750 0.100 4.850 154000 0.013 -0.013 0.025 ... ... 0
0 ... ... 3.800 0.075 3.875 155000 0.050 0 0.050 ... ... 0
0 ... ... 2.875 0.075 2.950 156000 0.100 -0.025 0.125 ... ... 0
0 ... ... 2.050 0.050 2.100 157000 0.250 -0.050 0.300 ... ... 0
0 ... ... 1.350 0.050 1.400 158000 0.550 -0.050 0.600 ... ... 0
0 ... ... 0.800 0.050 0.850 159000 0.975 -0.075 1.050 ... ... 35
0 ... ... 0.425 0.025 0.450 160000 1.600 -0.075 1.675 ... ... 115
0 ... ... 0.225 0 0.225 161000 2.375 -0.075 2.450 ... ... 0
0 ... ... 0.100 -0.025 0.075 162000 3.225 -0.125 3.350 ... ... 0
35 ... ... 0.050 -0.025 0.025 163000 4.175 -0.125 4.300 ... ... 0
0 ... ... 0.025 -0.013 0.013 164000 5.150 -0.125 5.275 ... ... 5
0 ... ... 0.025 -0.013 0.013 165000 6.150 -0.100 6.250 ... ... 0
0 ... ... 0.013 0 0.013 166000 7.150 -0.100 7.250 ... ... 20
0 ... ... 0.013 0 0.013 167000 8.150 -0.100 8.250 ... ... 0
0 ... ... 0.013 0 0.013 168000 9.150 -0.100 9.250 ... ... 5
0 ... ... 0.013 0 0.013 169000 10.150 -0.100 10.250 ... ... 0
0 ... ... 0.013 0 0.013 170000 11.150 -0.100 11.250 ... ... 169
50 ... ... 0.013 0 0.013 171000 12.150 -0.100 12.250 ... ... 75
6 ... ... 0.013 0 0.013 172000 13.150 -0.100 13.250 ... ... 0
0 ... ... 0.013 0 0.013 173000 14.150 -0.100 14.250 ... ... 0
0 ... ... 0.013 0 0.013 174000 15.150 -0.100 15.250 ... ... 50
0 ... ... 0.013 0 0.013 175000 16.150 -0.100 16.250 ... ... 0
0 ... ... 0.013 0 0.013 176000 17.150 -0.100 17.250 ... ... 50
0 ... ... 0.013 0 0.013 177000 18.150 -0.100 18.250 ... ... 0
0 ... ... 0.013 0 0.013 178000 19.150 -0.100 19.250 ... ... 0
0 ... ... 0.013 0 0.013 179000 20.150 -0.100 20.250 ... ... 0
100 ... ... 0.013 0 0.013 180000 21.150 -0.100 21.250 ... ... 75
0 ... ... 0.013 0 0.013 181000 22.150 -0.100 22.250 ... ... 75
0 ... ... 0.013 0 0.013 182000 23.150 -0.100 23.250 ... ... 0
0 ... ... 0.013 0 0.013 183000 24.150 -0.100 24.250 ... ... 0
25 ... ... 0.013 0 0.013 184000 25.150 -0.100 25.250 ... ... 60
0 ... ... 0.013 0 0.013 185000 26.150 -0.100 26.250 ... ... 0
50 ... ... 0.013 0 0.013 186000 27.150 -0.100 27.250 ... ... 150
0 ... ... 0.013 0 0.013 187000 28.150 -0.100 28.250 ... ... 0
20 ... ... 0.013 0 0.013 188000 29.150 -0.100 29.250 ... ... 0
0 ... ... 0.013 0 0.013 189000 30.150 -0.100 30.250 ... ... 0
6 ... ... 0.013 0 0.013 190000 31.150 -0.100 31.250 ... ... 80
75 ... ... 0.013 0 0.013 191000 32.150 -0.100 32.250 ... ... 0
0 ... ... 0.013 0 0.013 192000 33.150 -0.100 33.250 ... ... 0
0 ... ... 0.013 0 0.013 193000 34.150 -0.100 34.250 ... ... 0
50 ... ... 0.013 0 0.013 194000 35.150 -0.100 35.250 ... ... 106
0 ... ... 0.013 0 0.013 195000 36.150 -0.100 36.250 ... ... 0
10 ... ... 0.013 0 0.013 196000 37.150 -0.100 37.250 ... ... 116
0 ... ... 0.013 0 0.013 197000 38.150 -0.100 38.250 ... ... 0
0 ... ... 0.013 0 0.013 198000 39.150 -0.100 39.250 ... ... 25
0 ... ... 0.013 0 0.013 199000 40.150 -0.100 40.250 ... ... 0
50 ... ... 0.013 0 0.013 200000 41.150 -0.100 41.250 ... ... 174
0 ... ... 0.013 0 0.013 201000 42.150 -0.100 42.250 ... ... 0
0 ... ... 0.013 0 0.013 202000 43.150 -0.100 43.250 ... ... 0
0 ... ... 0.013 0 0.013 203000 44.150 -0.100 44.250 ... ... 0
10 ... ... 0.013 0 0.013 204000 45.150 -0.100 45.250 ... ... 53
0 ... ... 0.013 0 0.013 205000 46.150 -0.100 46.250 ... ... 0
40 ... ... 0.013 0 0.013 206000 47.150 -0.100 47.250 ... ... 0
0 ... ... 0.013 0 0.013 207000 48.150 -0.100 48.250 ... ... 0
82 ... ... 0.013 0 0.013 208000 49.150 -0.100 49.250 ... ... 10
0 ... ... 0.013 0 0.013 209000 50.150 -0.100 50.250 ... ... 0
100 ... ... 0.013 0 0.013 210000 51.150 -0.100 51.250 ... ... 60
0 ... ... 0.013 0 0.013 211000 52.150 -0.100 52.250 ... ... 0
11 ... ... 0.013 0 0.013 212000 53.150 -0.100 53.250 ... ... 0
0 ... ... 0.013 0 0.013 213000 54.150 -0.100 54.250 ... ... 0
0 ... ... 0.013 0 0.013 214000 55.150 -0.100 55.250 ... ... 98
0 ... ... 0.013 0 0.013 215000 56.150 -0.100 56.250 ... ... 0
26 ... ... 0.013 0 0.013 216000 57.150 -0.100 57.250 ... ... 40
0 ... ... 0.013 0 0.013 217000 58.150 -0.100 58.250 ... ... 0
33 ... ... 0.013 0 0.013 218000 59.150 -0.100 59.250 ... ... 2
0 ... ... 0.013 0 0.013 219000 60.150 -0.100 60.250 ... ... 0
0 ... ... 0.013 0 0.013 220000 61.150 -0.100 61.250 ... ... 90
0 ... ... 0.013 0 0.013 221000 62.150 -0.100 62.250 ... ... 0
40 ... ... 0.013 0 0.013 222000 63.150 -0.100 63.250 ... ... 0
0 ... ... 0.013 0 0.013 223000 64.150 -0.100 64.250 ... ... 0
81 ... ... 0.013 0 0.013 224000 65.150 -0.100 65.250 ... ... 44
0 ... ... 0.013 0 0.013 225000 66.150 -0.100 66.250 ... ... 0
2 ... ... 0.013 0 0.013 226000 67.150 -0.100 67.250 ... ... 60
0 ... ... 0.013 0 0.013 227000 68.150 -0.100 68.250 ... ... 0
60 ... ... 0.013 0 0.013 228000 69.150 -0.100 69.250 ... ... 75
0 ... ... 0.013 0 0.013 229000 70.150 -0.100 70.250 ... ... 0
0 ... ... 0.013 0 0.013 230000 71.150 -0.100 71.250 ... ... 110
0 ... ... 0.013 0 0.013 231000 72.150 -0.100 72.250 ... ... 0
0 ... ... 0.013 0 0.013 232000 73.150 -0.100 73.250 ... ... 75
0 ... ... 0.013 0 0.013 233000 74.150 -0.100 74.250 ... ... 0
157 ... ... 0.013 0 0.013 234000 75.150 -0.100 75.250 ... ... 95
0 ... ... 0.013 0 0.013 235000 76.150 -0.100 76.250 ... ... 0
0 ... ... 0.013 0 0.013 236000 77.150 -0.100 77.250 ... ... 85
0 ... ... 0.013 0 0.013 237000 78.150 -0.100 78.250 ... ... 0
0 ... ... 0.013 0 0.013 238000 79.150 -0.100 79.250 ... ... 0
0 ... ... 0.013 0 0.013 239000 80.150 -0.100 80.250 ... ... 0
120 ... ... 0.013 0 0.013 240000 81.150 -0.100 81.250 ... ... 15
0 ... ... 0.013 0 0.013 241000 82.150 -0.100 82.250 ... ... 0
52 ... ... 0.013 0 0.013 242000 83.150 -0.100 83.250 ... ... 0
0 ... ... 0.013 0 0.013 243000 84.150 -0.100 84.250 ... ... 0
0 ... ... 0.013 0 0.013 244000 85.150 -0.100 85.250 ... ... 13
35 ... ... 0.013 0 0.013 246000 87.150 -0.100 87.250 ... ... 67
20 ... ... 0.013 0 0.013 248000 89.150 -0.100 89.250 ... ... 0
55 ... ... 0.013 0 0.013 250000 91.150 -0.100 91.250 ... ... 115
110 ... ... 0.013 0 0.013 252000 93.150 -0.100 93.250 ... ... 21
20 ... ... 0.013 0 0.013 254000 95.150 -0.100 95.250 ... ... 30
140 ... ... 0.013 0 0.013 256000 97.150 -0.100 97.250 ... ... 60
20 ... ... 0.013 0 0.013 258000 99.150 -0.100 99.250 ... ... 0
15 ... ... 0.013 0 0.013 260000 101.150 -0.100 101.250 ... ... 80
34 ... ... 0.013 0 0.013 262000 103.150 -0.100 103.250 ... ... 13
40 ... ... 0.013 0 0.013 264000 105.150 -0.100 105.250 ... ... 42
70 ... ... 0.013 0 0.013 266000 107.150 -0.100 107.250 ... ... 40
0 ... ... 0.013 0 0.013 268000 109.150 -0.100 109.250 ... ... 23
99 ... ... 0.013 0 0.013 270000 111.150 -0.100 111.250 ... ... 35
34 ... ... 0.013 0 0.013 272000 113.150 -0.100 113.250 ... ... 20
1 ... ... 0.013 0 0.013 274000 115.150 -0.100 115.250 ... ... 16
76 ... ... 0.013 0 0.013 276000 117.150 -0.100 117.250 ... ... 35
25 ... ... 0.013 0 0.013 278000 119.150 -0.100 119.250 ... ... 35
40 ... ... 0.013 0 0.013 280000 121.150 -0.100 121.250 ... ... 0
126 ... ... 0.013 0 0.013 282000 123.150 -0.100 123.250 ... ... 15
58 ... ... 0.013 0 0.013 284000 125.150 -0.100 125.250 ... ... 0
1 ... ... 0.013 0 0.013 286000 127.150 -0.100 127.250 ... ... 0
1 ... ... 0.013 0 0.013 288000 129.150 -0.100 129.250 ... ... 0
100 ... ... 0.013 0 0.013 290000 131.150 -0.100 131.250 ... ... 0
66 ... ... 0.013 0 0.013 292000 133.150 -0.100 133.250 ... ... 0
6 ... ... 0.013 0 0.013 294000 135.150 -0.100 135.250 ... ... 0
20 ... ... 0.013 0 0.013 296000 137.150 -0.100 137.250 ... ... 0
10 ... ... 0.013 0 0.013 298000 139.150 -0.100 139.250 ... ... 0
7 ... ... 0.013 0 0.013 300000 141.150 -0.100 141.250 ... ... 0
0 ... ... 0.013 0 0.013 302000 143.150 -0.100 143.250 ... ... 0
0 ... ... 0.013 0 0.013 304000 145.150 -0.100 145.250 ... ... 0
0 ... ... 0.013 0 0.013 306000 147.150 -0.100 147.250 ... ... 0
0 ... ... 0.013 0 0.013 308000 149.150 -0.100 149.250 ... ... 0
0 ... ... 0.013 0 0.013 310000 151.150 -0.100 151.250 ... ... 0
0 ... ... 0.013 0 0.013 312000 153.150 -0.100 153.250 ... ... 0
0 ... ... 0.013 0 0.013 314000 155.150 -0.100 155.250 ... ... 0
0 ... ... 0.013 0 0.013 316000 157.150 -0.100 157.250 ... ... 0
0 ... ... 0.013 0 0.013 318000 159.150 -0.100 159.250 ... ... 0
0 ... ... 0.013 0 0.013 320000 161.150 -0.100 161.250 ... ... 0
0 ... ... 0.013 0 0.013 322000 163.150 -0.100 163.250 ... ... 0
0 ... ... 0.013 0 0.013 324000 165.150 -0.100 165.250 ... ... 0
0 ... ... 0.013 0 0.013 326000 167.150 -0.100 167.250 ... ... 0
0 ... ... 0.013 0 0.013 328000 169.150 -0.100 169.250 ... ... 0
0 ... ... 0.013 0 0.013 330000 171.150 -0.100 171.250 ... ... 0
0 ... ... 0.013 0 0.013 332000 173.150 -0.100 173.250 ... ... 0
0 ... ... 0.013 0 0.013 334000 175.150 -0.100 175.250 ... ... 0
0 ... ... 0.013 0 0.013 336000 177.150 -0.100 177.250 ... ... 0
0 ... ... 0.013 0 0.013 338000 179.150 -0.100 179.250 ... ... 0
0 ... ... 0.013 0 0.013 340000 181.150 -0.100 181.250 ... ... 0
0 ... ... 0.013 0 0.013 342000 183.150 -0.100 183.250 ... ... 0
0 ... ... 0.013 0 0.013 344000 185.150 -0.100 185.250 ... ... 0
0 ... ... 0.013 0 0.013 346000 187.150 -0.100 187.250 ... ... 0
0 ... ... 0.013 0 0.013 348000 189.150 -0.100 189.250 ... ... 0
0 ... ... 0.013 0 0.013 350000 191.150 -0.100 191.250 ... ... 0
0 ... ... 0.013 0 0.013 352000 193.150 -0.100 193.250 ... ... 0
0 ... ... 0.013 0 0.013 354000 195.150 -0.100 195.250 ... ... 0
0 ... ... 0.013 0 0.013 356000 197.150 -0.100 197.250 ... ... 0
0 ... ... 0.013 0 0.013 358000 199.150 -0.100 199.250 ... ... 0
0 ... ... 0.013 0 0.013 360000 201.150 -0.100 201.250 ... ... 0
0 ... ... 0.013 0 0.013 362000 203.150 -0.100 203.250 ... ... 0
0 ... ... 0.013 0 0.013 364000 205.150 -0.100 205.250 ... ... 0
0 ... ... 0.013 0 0.013 366000 207.150 -0.100 207.250 ... ... 0
0 ... ... 0.013 0 0.013 368000 209.150 -0.100 209.250 ... ... 0
0 ... ... 0.013 0 0.013 370000 211.150 -0.100 211.250 ... ... 0
0 ... ... 0.013 0 0.013 372000 213.150 -0.100 213.250 ... ... 0
0 ... ... 0.013 0 0.013 374000 215.150 -0.100 215.250 ... ... 0
0 ... ... 0.013 0 0.013 376000 217.150 -0.100 217.250 ... ... 0
0 ... ... 0.013 0 0.013 378000 219.150 -0.100 219.250 ... ... 0
0 ... ... 0.013 0 0.013 380000 221.150 -0.100 221.250 ... ... 0
0 ... ... 0.013 0 0.013 382000 223.150 -0.100 223.250 ... ... 0
0 ... ... 0.013 0 0.013 384000 225.150 -0.100 225.250 ... ... 0
0 ... ... 0.013 0 0.013 386000 227.150 -0.100 227.250 ... ... 0
0 ... ... 0.013 0 0.013 388000 229.150 -0.100 229.250 ... ... 0
0 ... ... 0.013 0 0.013 390000 231.150 -0.100 231.250 ... ... 0
0 ... ... 0.013 0 0.013 392000 233.150 -0.100 233.250 ... ... 0
0 ... ... 0.013 0 0.013 394000 235.150 -0.100 235.250 ... ... 0
0 ... ... 0.013 0 0.013 396000 237.150 -0.100 237.250 ... ... 0
0 ... ... 0.013 0 0.013 398000 239.150 -0.100 239.250 ... ... 0
0 ... ... 0.013 0 0.013 400000 241.150 -0.100 241.250 ... ... 0
0 ... ... 0.013 0 0.013 402000 243.150 -0.100 243.250 ... ... 0
0 ... ... 0.013 0 0.013 404000 245.150 -0.100 245.250 ... ... 0
0 ... ... 0.013 0 0.013 406000 247.150 -0.100 247.250 ... ... 0
0 ... ... 0.013 0 0.013 408000 249.150 -0.100 249.250 ... ... 0
0 ... ... 0.013 0 0.013 410000 251.150 -0.100 251.250 ... ... 0
0 ... ... 0.013 0 0.013 412000 253.150 -0.100 253.250 ... ... 0
0 ... ... 0.013 0 0.013 414000 255.150 -0.100 255.250 ... ... 0
0 ... ... 0.013 0 0.013 416000 257.150 -0.100 257.250 ... ... 0
0 ... ... 0.013 0 0.013 418000 259.150 -0.100 259.250 ... ... 0
0 ... ... 0.013 0 0.013 420000 261.150 -0.100 261.250 ... ... 0
0 ... ... 0.013 0 0.013 422000 263.150 -0.100 263.250 ... ... 0
0 ... ... 0.013 0 0.013 424000 265.150 -0.100 265.250 ... ... 0
0 ... ... 0.013 0 0.013 426000 267.150 -0.100 267.250 ... ... 0
0 ... ... 0.013 0 0.013 428000 269.150 -0.100 269.250 ... ... 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.