DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 158.750
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 0 100.750 58000 0.013 0 0.013 ... ... 0
0 ... ... 98.750 0 98.750 60000 0.013 0 0.013 ... ... 0
0 ... ... 96.750 0 96.750 62000 0.013 0 0.013 ... ... 0
0 ... ... 94.750 0 94.750 64000 0.013 0 0.013 ... ... 0
0 ... ... 92.750 0 92.750 66000 0.013 0 0.013 ... ... 0
0 ... ... 90.750 0 90.750 68000 0.013 0 0.013 ... ... 0
0 ... ... 88.750 0 88.750 70000 0.013 0 0.013 ... ... 0
0 ... ... 86.750 0 86.750 72000 0.013 0 0.013 ... ... 0
0 ... ... 84.750 0 84.750 74000 0.013 0 0.013 ... ... 0
0 ... ... 82.750 0 82.750 76000 0.013 0 0.013 ... ... 0
0 ... ... 80.750 0 80.750 78000 0.013 0 0.013 ... ... 0
0 ... ... 78.750 0 78.750 80000 0.013 0 0.013 ... ... 0
0 ... ... 76.750 0 76.750 82000 0.013 0 0.013 ... ... 0
0 ... ... 74.750 0 74.750 84000 0.013 0 0.013 ... ... 0
0 ... ... 72.750 0 72.750 86000 0.013 0 0.013 ... ... 0
0 ... ... 70.750 0 70.750 88000 0.013 0 0.013 ... ... 0
0 ... ... 68.750 0 68.750 90000 0.013 0 0.013 ... ... 0
0 ... ... 66.750 0 66.750 92000 0.013 0 0.013 ... ... 0
0 ... ... 64.750 0 64.750 94000 0.013 0 0.013 ... ... 0
0 ... ... 62.750 0 62.750 96000 0.013 0 0.013 ... ... 0
0 ... ... 60.750 0 60.750 98000 0.013 0 0.013 ... ... 0
0 ... ... 58.750 0 58.750 100000 0.013 0 0.013 ... ... 0
0 ... ... 56.750 0 56.750 102000 0.013 0 0.013 ... ... 0
0 ... ... 54.750 0 54.750 104000 0.013 0 0.013 ... ... 0
0 ... ... 52.750 0 52.750 106000 0.013 0 0.013 ... ... 0
0 ... ... 50.750 0 50.750 108000 0.013 0 0.013 ... ... 0
0 ... ... 48.750 0 48.750 110000 0.013 0 0.013 ... ... 0
0 ... ... 46.750 0 46.750 112000 0.013 0 0.013 ... ... 0
0 ... ... 44.750 0 44.750 114000 0.013 0 0.013 ... ... 0
0 ... ... 42.750 0 42.750 116000 0.013 0 0.013 ... ... 0
0 ... ... 40.750 0 40.750 118000 0.013 0 0.013 ... ... 0
0 ... ... 39.750 0 39.750 119000 0.013 0 0.013 ... ... 0
0 ... ... 38.750 0 38.750 120000 0.013 0 0.013 ... ... 0
0 ... ... 37.750 0 37.750 121000 0.013 0 0.013 ... ... 0
0 ... ... 36.750 0 36.750 122000 0.013 0 0.013 ... ... 0
0 ... ... 35.750 0 35.750 123000 0.013 0 0.013 ... ... 0
0 ... ... 34.750 0 34.750 124000 0.013 0 0.013 ... ... 0
0 ... ... 33.750 0 33.750 125000 0.013 0 0.013 ... ... 0
0 ... ... 32.750 0 32.750 126000 0.013 0 0.013 ... ... 0
0 ... ... 31.750 0 31.750 127000 0.013 0 0.013 ... ... 0
0 ... ... 30.750 0 30.750 128000 0.013 0 0.013 ... ... 0
0 ... ... 29.750 0 29.750 129000 0.013 0 0.013 ... ... 0
0 ... ... 28.750 0 28.750 130000 0.013 0 0.013 ... ... 0
0 ... ... 27.750 0 27.750 131000 0.013 0 0.013 ... ... 0
0 ... ... 26.750 0 26.750 132000 0.013 0 0.013 ... ... 0
0 ... ... 25.750 0 25.750 133000 0.013 0 0.013 ... ... 0
0 ... ... 24.750 0 24.750 134000 0.013 0 0.013 ... ... 0
0 ... ... 23.750 0 23.750 135000 0.013 0 0.013 ... ... 0
0 ... ... 22.750 0 22.750 136000 0.013 0 0.013 ... ... 0
0 ... ... 21.750 0 21.750 137000 0.013 0 0.013 ... ... 0
0 ... ... 20.750 0 20.750 138000 0.013 0 0.013 ... ... 0
0 ... ... 19.750 0 19.750 139000 0.013 0 0.013 ... ... 0
0 ... ... 18.750 0 18.750 140000 0.013 0 0.013 ... ... 0
0 ... ... 17.750 0 17.750 141000 0.013 0 0.013 ... ... 0
0 ... ... 16.750 0 16.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 15.750 0 15.750 143000 0.013 0 0.013 ... ... 0
0 ... ... 14.750 0 14.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 13.750 0 13.750 145000 0.013 0 0.013 ... ... 0
0 ... ... 12.750 0 12.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 11.750 0 11.750 147000 0.013 0 0.013 ... ... 0
0 ... ... 10.750 0 10.750 148000 0.013 0 0.013 ... ... 0
0 ... ... 9.750 0 9.750 149000 0.013 0 0.013 ... ... 0
0 ... ... 8.750 0 8.750 150000 0.013 0 0.013 ... ... 0
0 ... ... 7.750 0 7.750 151000 0.013 0 0.013 ... ... 0
0 ... ... 6.750 0 6.750 152000 0.013 -0.013 0.025 ... ... 0
0 ... ... 5.800 -0.050 5.750 153000 0.013 -0.038 0.050 ... ... 0
0 ... ... 4.850 -0.100 4.750 154000 0.025 -0.075 0.100 ... ... 0
0 ... ... 3.950 -0.150 3.800 155000 0.050 -0.150 0.200 ... ... 0
0 ... ... 3.100 -0.225 2.875 156000 0.125 -0.250 0.375 ... ... 0
0 ... ... 2.375 -0.325 2.050 157000 0.300 -0.325 0.625 ... ... 0
0 ... ... 1.725 -0.375 1.350 158000 0.600 -0.375 0.975 ... ... 0
0 ... ... 1.200 -0.400 0.800 159000 1.050 -0.400 1.450 ... ... 35
0 ... ... 0.800 -0.375 0.425 160000 1.675 -0.350 2.025 ... ... 115
0 ... ... 0.500 -0.275 0.225 161000 2.450 -0.300 2.750 ... ... 0
0 ... ... 0.325 -0.225 0.100 162000 3.350 -0.200 3.550 ... ... 0
35 ... ... 0.200 -0.150 0.050 163000 4.300 -0.150 4.450 ... ... 0
0 ... ... 0.150 -0.125 0.025 164000 5.275 -0.100 5.375 ... ... 5
0 ... ... 0.100 -0.075 0.025 165000 6.250 -0.100 6.350 ... ... 0
0 ... ... 0.075 -0.063 0.013 166000 7.250 -0.050 7.300 ... ... 20
0 ... ... 0.025 -0.013 0.013 167000 8.250 0 8.250 ... ... 0
0 ... ... 0.013 0 0.013 168000 9.250 0 9.250 ... ... 5
0 ... ... 0.013 0 0.013 169000 10.250 0 10.250 ... ... 0
0 ... ... 0.013 0 0.013 170000 11.250 0 11.250 ... ... 169
50 ... ... 0.013 0 0.013 171000 12.250 0 12.250 ... ... 75
6 ... ... 0.013 0 0.013 172000 13.250 0 13.250 ... ... 0
0 ... ... 0.013 0 0.013 173000 14.250 0 14.250 ... ... 0
0 ... ... 0.013 0 0.013 174000 15.250 0 15.250 ... ... 50
0 ... ... 0.013 0 0.013 175000 16.250 0 16.250 ... ... 0
0 ... ... 0.013 0 0.013 176000 17.250 0 17.250 ... ... 50
0 ... ... 0.013 0 0.013 177000 18.250 0 18.250 ... ... 0
0 ... ... 0.013 0 0.013 178000 19.250 0 19.250 ... ... 0
0 ... ... 0.013 0 0.013 179000 20.250 0 20.250 ... ... 0
100 ... ... 0.013 0 0.013 180000 21.250 0 21.250 ... ... 75
0 ... ... 0.013 0 0.013 181000 22.250 0 22.250 ... ... 75
0 ... ... 0.013 0 0.013 182000 23.250 0 23.250 ... ... 0
0 ... ... 0.013 0 0.013 183000 24.250 0 24.250 ... ... 0
25 ... ... 0.013 0 0.013 184000 25.250 0 25.250 ... ... 60
0 ... ... 0.013 0 0.013 185000 26.250 0 26.250 ... ... 0
50 ... ... 0.013 0 0.013 186000 27.250 0 27.250 ... ... 150
0 ... ... 0.013 0 0.013 187000 28.250 0 28.250 ... ... 0
20 ... ... 0.013 0 0.013 188000 29.250 0 29.250 ... ... 0
0 ... ... 0.013 0 0.013 189000 30.250 0 30.250 ... ... 0
6 ... ... 0.013 0 0.013 190000 31.250 0 31.250 ... ... 80
75 ... ... 0.013 0 0.013 191000 32.250 0 32.250 ... ... 0
0 ... ... 0.013 0 0.013 192000 33.250 0 33.250 ... ... 0
0 ... ... 0.013 0 0.013 193000 34.250 0 34.250 ... ... 0
50 ... ... 0.013 0 0.013 194000 35.250 0 35.250 ... ... 106
0 ... ... 0.013 0 0.013 195000 36.250 0 36.250 ... ... 0
10 ... ... 0.013 0 0.013 196000 37.250 0 37.250 ... ... 116
0 ... ... 0.013 0 0.013 197000 38.250 0 38.250 ... ... 0
0 ... ... 0.013 0 0.013 198000 39.250 0 39.250 ... ... 25
0 ... ... 0.013 0 0.013 199000 40.250 0 40.250 ... ... 0
50 ... ... 0.013 0 0.013 200000 41.250 0 41.250 ... ... 174
0 ... ... 0.013 0 0.013 201000 42.250 0 42.250 ... ... 0
0 ... ... 0.013 0 0.013 202000 43.250 0 43.250 ... ... 0
0 ... ... 0.013 0 0.013 203000 44.250 0 44.250 ... ... 0
10 ... ... 0.013 0 0.013 204000 45.250 0 45.250 ... ... 53
0 ... ... 0.013 0 0.013 205000 46.250 0 46.250 ... ... 0
40 ... ... 0.013 0 0.013 206000 47.250 0 47.250 ... ... 0
0 ... ... 0.013 0 0.013 207000 48.250 0 48.250 ... ... 0
82 ... ... 0.013 0 0.013 208000 49.250 0 49.250 ... ... 10
0 ... ... 0.013 0 0.013 209000 50.250 0 50.250 ... ... 0
100 ... ... 0.013 0 0.013 210000 51.250 0 51.250 ... ... 60
0 ... ... 0.013 0 0.013 211000 52.250 0 52.250 ... ... 0
11 ... ... 0.013 0 0.013 212000 53.250 0 53.250 ... ... 0
0 ... ... 0.013 0 0.013 213000 54.250 0 54.250 ... ... 0
0 ... ... 0.013 0 0.013 214000 55.250 0 55.250 ... ... 98
0 ... ... 0.013 0 0.013 215000 56.250 0 56.250 ... ... 0
26 ... ... 0.013 0 0.013 216000 57.250 0 57.250 ... ... 40
0 ... ... 0.013 0 0.013 217000 58.250 0 58.250 ... ... 0
33 ... ... 0.013 0 0.013 218000 59.250 0 59.250 ... ... 2
0 ... ... 0.013 0 0.013 219000 60.250 0 60.250 ... ... 0
0 ... ... 0.013 0 0.013 220000 61.250 0 61.250 ... ... 90
0 ... ... 0.013 0 0.013 221000 62.250 0 62.250 ... ... 0
40 ... ... 0.013 0 0.013 222000 63.250 0 63.250 ... ... 0
0 ... ... 0.013 0 0.013 223000 64.250 0 64.250 ... ... 0
81 ... ... 0.013 0 0.013 224000 65.250 0 65.250 ... ... 44
0 ... ... 0.013 0 0.013 225000 66.250 0 66.250 ... ... 0
2 ... ... 0.013 0 0.013 226000 67.250 0 67.250 ... ... 60
0 ... ... 0.013 0 0.013 227000 68.250 0 68.250 ... ... 0
60 ... ... 0.013 0 0.013 228000 69.250 0 69.250 ... ... 75
0 ... ... 0.013 0 0.013 229000 70.250 0 70.250 ... ... 0
0 ... ... 0.013 0 0.013 230000 71.250 0 71.250 ... ... 110
0 ... ... 0.013 0 0.013 231000 72.250 0 72.250 ... ... 0
0 ... ... 0.013 0 0.013 232000 73.250 0 73.250 ... ... 75
0 ... ... 0.013 0 0.013 233000 74.250 0 74.250 ... ... 0
157 ... ... 0.013 0 0.013 234000 75.250 0 75.250 ... ... 95
0 ... ... 0.013 0 0.013 235000 76.250 0 76.250 ... ... 0
0 ... ... 0.013 0 0.013 236000 77.250 0 77.250 ... ... 85
0 ... ... 0.013 0 0.013 237000 78.250 0 78.250 ... ... 0
0 ... ... 0.013 0 0.013 238000 79.250 0 79.250 ... ... 0
0 ... ... 0.013 0 0.013 239000 80.250 0 80.250 ... ... 0
120 ... ... 0.013 0 0.013 240000 81.250 0 81.250 ... ... 15
0 ... ... 0.013 0 0.013 241000 82.250 0 82.250 ... ... 0
52 ... ... 0.013 0 0.013 242000 83.250 0 83.250 ... ... 0
0 ... ... 0.013 0 0.013 243000 84.250 0 84.250 ... ... 0
0 ... ... 0.013 0 0.013 244000 85.250 0 85.250 ... ... 13
35 ... ... 0.013 0 0.013 246000 87.250 0 87.250 ... ... 67
20 ... ... 0.013 0 0.013 248000 89.250 0 89.250 ... ... 0
55 ... ... 0.013 0 0.013 250000 91.250 0 91.250 ... ... 115
110 ... ... 0.013 0 0.013 252000 93.250 0 93.250 ... ... 21
20 ... ... 0.013 0 0.013 254000 95.250 0 95.250 ... ... 30
140 ... ... 0.013 0 0.013 256000 97.250 0 97.250 ... ... 60
20 ... ... 0.013 0 0.013 258000 99.250 0 99.250 ... ... 0
15 ... ... 0.013 0 0.013 260000 101.250 0 101.250 ... ... 80
34 ... ... 0.013 0 0.013 262000 103.250 0 103.250 ... ... 13
40 ... ... 0.013 0 0.013 264000 105.250 0 105.250 ... ... 42
70 ... ... 0.013 0 0.013 266000 107.250 0 107.250 ... ... 40
0 ... ... 0.013 0 0.013 268000 109.250 0 109.250 ... ... 23
99 ... ... 0.013 0 0.013 270000 111.250 0 111.250 ... ... 35
34 ... ... 0.013 0 0.013 272000 113.250 0 113.250 ... ... 20
1 ... ... 0.013 0 0.013 274000 115.250 0 115.250 ... ... 16
76 ... ... 0.013 0 0.013 276000 117.250 0 117.250 ... ... 35
25 ... ... 0.013 0 0.013 278000 119.250 0 119.250 ... ... 35
40 ... ... 0.013 0 0.013 280000 121.250 0 121.250 ... ... 0
126 ... ... 0.013 0 0.013 282000 123.250 0 123.250 ... ... 15
58 ... ... 0.013 0 0.013 284000 125.250 0 125.250 ... ... 0
1 ... ... 0.013 0 0.013 286000 127.250 0 127.250 ... ... 0
1 ... ... 0.013 0 0.013 288000 129.250 0 129.250 ... ... 0
100 ... ... 0.013 0 0.013 290000 131.250 0 131.250 ... ... 0
66 ... ... 0.013 0 0.013 292000 133.250 0 133.250 ... ... 0
6 ... ... 0.013 0 0.013 294000 135.250 0 135.250 ... ... 0
20 ... ... 0.013 0 0.013 296000 137.250 0 137.250 ... ... 0
10 ... ... 0.013 0 0.013 298000 139.250 0 139.250 ... ... 0
7 ... ... 0.013 0 0.013 300000 141.250 0 141.250 ... ... 0
0 ... ... 0.013 0 0.013 302000 143.250 0 143.250 ... ... 0
0 ... ... 0.013 0 0.013 304000 145.250 0 145.250 ... ... 0
0 ... ... 0.013 0 0.013 306000 147.250 0 147.250 ... ... 0
0 ... ... 0.013 0 0.013 308000 149.250 0 149.250 ... ... 0
0 ... ... 0.013 0 0.013 310000 151.250 0 151.250 ... ... 0
0 ... ... 0.013 0 0.013 312000 153.250 0 153.250 ... ... 0
0 ... ... 0.013 0 0.013 314000 155.250 0 155.250 ... ... 0
0 ... ... 0.013 0 0.013 316000 157.250 0 157.250 ... ... 0
0 ... ... 0.013 0 0.013 318000 159.250 0 159.250 ... ... 0
0 ... ... 0.013 0 0.013 320000 161.250 0 161.250 ... ... 0
0 ... ... 0.013 0 0.013 322000 163.250 0 163.250 ... ... 0
0 ... ... 0.013 0 0.013 324000 165.250 0 165.250 ... ... 0
0 ... ... 0.013 0 0.013 326000 167.250 0 167.250 ... ... 0
0 ... ... 0.013 0 0.013 328000 169.250 0 169.250 ... ... 0
0 ... ... 0.013 0 0.013 330000 171.250 0 171.250 ... ... 0
0 ... ... 0.013 0 0.013 332000 173.250 0 173.250 ... ... 0
0 ... ... 0.013 0 0.013 334000 175.250 0 175.250 ... ... 0
0 ... ... 0.013 0 0.013 336000 177.250 0 177.250 ... ... 0
0 ... ... 0.013 0 0.013 338000 179.250 0 179.250 ... ... 0
0 ... ... 0.013 0 0.013 340000 181.250 0 181.250 ... ... 0
0 ... ... 0.013 0 0.013 342000 183.250 0 183.250 ... ... 0
0 ... ... 0.013 0 0.013 344000 185.250 0 185.250 ... ... 0
0 ... ... 0.013 0 0.013 346000 187.250 0 187.250 ... ... 0
0 ... ... 0.013 0 0.013 348000 189.250 0 189.250 ... ... 0
0 ... ... 0.013 0 0.013 350000 191.250 0 191.250 ... ... 0
0 ... ... 0.013 0 0.013 352000 193.250 0 193.250 ... ... 0
0 ... ... 0.013 0 0.013 354000 195.250 0 195.250 ... ... 0
0 ... ... 0.013 0 0.013 356000 197.250 0 197.250 ... ... 0
0 ... ... 0.013 0 0.013 358000 199.250 0 199.250 ... ... 0
0 ... ... 0.013 0 0.013 360000 201.250 0 201.250 ... ... 0
0 ... ... 0.013 0 0.013 362000 203.250 0 203.250 ... ... 0
0 ... ... 0.013 0 0.013 364000 205.250 0 205.250 ... ... 0
0 ... ... 0.013 0 0.013 366000 207.250 0 207.250 ... ... 0
0 ... ... 0.013 0 0.013 368000 209.250 0 209.250 ... ... 0
0 ... ... 0.013 0 0.013 370000 211.250 0 211.250 ... ... 0
0 ... ... 0.013 0 0.013 372000 213.250 0 213.250 ... ... 0
0 ... ... 0.013 0 0.013 374000 215.250 0 215.250 ... ... 0
0 ... ... 0.013 0 0.013 376000 217.250 0 217.250 ... ... 0
0 ... ... 0.013 0 0.013 378000 219.250 0 219.250 ... ... 0
0 ... ... 0.013 0 0.013 380000 221.250 0 221.250 ... ... 0
0 ... ... 0.013 0 0.013 382000 223.250 0 223.250 ... ... 0
0 ... ... 0.013 0 0.013 384000 225.250 0 225.250 ... ... 0
0 ... ... 0.013 0 0.013 386000 227.250 0 227.250 ... ... 0
0 ... ... 0.013 0 0.013 388000 229.250 0 229.250 ... ... 0
0 ... ... 0.013 0 0.013 390000 231.250 0 231.250 ... ... 0
0 ... ... 0.013 0 0.013 392000 233.250 0 233.250 ... ... 0
0 ... ... 0.013 0 0.013 394000 235.250 0 235.250 ... ... 0
0 ... ... 0.013 0 0.013 396000 237.250 0 237.250 ... ... 0
0 ... ... 0.013 0 0.013 398000 239.250 0 239.250 ... ... 0
0 ... ... 0.013 0 0.013 400000 241.250 0 241.250 ... ... 0
0 ... ... 0.013 0 0.013 402000 243.250 0 243.250 ... ... 0
0 ... ... 0.013 0 0.013 404000 245.250 0 245.250 ... ... 0
0 ... ... 0.013 0 0.013 406000 247.250 0 247.250 ... ... 0
0 ... ... 0.013 0 0.013 408000 249.250 0 249.250 ... ... 0
0 ... ... 0.013 0 0.013 410000 251.250 0 251.250 ... ... 0
0 ... ... 0.013 0 0.013 412000 253.250 0 253.250 ... ... 0
0 ... ... 0.013 0 0.013 414000 255.250 0 255.250 ... ... 0
0 ... ... 0.013 0 0.013 416000 257.250 0 257.250 ... ... 0
0 ... ... 0.013 0 0.013 418000 259.250 0 259.250 ... ... 0
0 ... ... 0.013 0 0.013 420000 261.250 0 261.250 ... ... 0
0 ... ... 0.013 0 0.013 422000 263.250 0 263.250 ... ... 0
0 ... ... 0.013 0 0.013 424000 265.250 0 265.250 ... ... 0
0 ... ... 0.013 0 0.013 426000 267.250 0 267.250 ... ... 0
0 ... ... 0.013 0 0.013 428000 269.250 0 269.250 ... ... 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.