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 ... ... 101.500 -0.750 100.750 58000 0.013 0 0.013 ... ... 0
0 ... ... 99.500 -0.750 98.750 60000 0.013 0 0.013 ... ... 0
0 ... ... 97.500 -0.750 96.750 62000 0.013 0 0.013 ... ... 0
0 ... ... 95.500 -0.750 94.750 64000 0.013 0 0.013 ... ... 0
0 ... ... 93.500 -0.750 92.750 66000 0.013 0 0.013 ... ... 0
0 ... ... 91.500 -0.750 90.750 68000 0.013 0 0.013 ... ... 0
0 ... ... 89.500 -0.750 88.750 70000 0.013 0 0.013 ... ... 0
0 ... ... 87.500 -0.750 86.750 72000 0.013 0 0.013 ... ... 0
0 ... ... 85.500 -0.750 84.750 74000 0.013 0 0.013 ... ... 0
0 ... ... 83.500 -0.750 82.750 76000 0.013 0 0.013 ... ... 0
0 ... ... 81.500 -0.750 80.750 78000 0.013 0 0.013 ... ... 0
0 ... ... 79.500 -0.750 78.750 80000 0.013 0 0.013 ... ... 0
0 ... ... 77.500 -0.750 76.750 82000 0.013 0 0.013 ... ... 0
0 ... ... 75.500 -0.750 74.750 84000 0.013 0 0.013 ... ... 0
0 ... ... 73.500 -0.750 72.750 86000 0.013 0 0.013 ... ... 0
0 ... ... 71.500 -0.750 70.750 88000 0.013 0 0.013 ... ... 0
0 ... ... 69.500 -0.750 68.750 90000 0.013 0 0.013 ... ... 0
0 ... ... 67.500 -0.750 66.750 92000 0.013 0 0.013 ... ... 0
0 ... ... 65.500 -0.750 64.750 94000 0.013 0 0.013 ... ... 0
0 ... ... 63.500 -0.750 62.750 96000 0.013 0 0.013 ... ... 0
0 ... ... 61.500 -0.750 60.750 98000 0.013 0 0.013 ... ... 0
0 ... ... 59.500 -0.750 58.750 100000 0.013 0 0.013 ... ... 0
0 ... ... 57.500 -0.750 56.750 102000 0.013 0 0.013 ... ... 0
0 ... ... 55.500 -0.750 54.750 104000 0.013 0 0.013 ... ... 0
0 ... ... 53.500 -0.750 52.750 106000 0.013 0 0.013 ... ... 0
0 ... ... 51.500 -0.750 50.750 108000 0.013 0 0.013 ... ... 0
0 ... ... 49.500 -0.750 48.750 110000 0.013 0 0.013 ... ... 0
0 ... ... 47.500 -0.750 46.750 112000 0.013 0 0.013 ... ... 0
0 ... ... 45.500 -0.750 44.750 114000 0.013 0 0.013 ... ... 0
0 ... ... 43.500 -0.750 42.750 116000 0.013 0 0.013 ... ... 0
0 ... ... 41.500 -0.750 40.750 118000 0.013 0 0.013 ... ... 0
0 ... ... 40.500 -0.750 39.750 119000 0.013 0 0.013 ... ... 0
0 ... ... 39.500 -0.750 38.750 120000 0.013 0 0.013 ... ... 0
0 ... ... 38.500 -0.750 37.750 121000 0.013 0 0.013 ... ... 0
0 ... ... 37.500 -0.750 36.750 122000 0.013 0 0.013 ... ... 0
0 ... ... 36.500 -0.750 35.750 123000 0.013 0 0.013 ... ... 0
0 ... ... 35.500 -0.750 34.750 124000 0.013 0 0.013 ... ... 0
0 ... ... 34.500 -0.750 33.750 125000 0.013 0 0.013 ... ... 0
0 ... ... 33.500 -0.750 32.750 126000 0.013 0 0.013 ... ... 0
0 ... ... 32.500 -0.750 31.750 127000 0.013 0 0.013 ... ... 0
0 ... ... 31.500 -0.750 30.750 128000 0.013 0 0.013 ... ... 0
0 ... ... 30.500 -0.750 29.750 129000 0.013 0 0.013 ... ... 0
0 ... ... 29.500 -0.750 28.750 130000 0.013 0 0.013 ... ... 0
0 ... ... 28.500 -0.750 27.750 131000 0.013 0 0.013 ... ... 0
0 ... ... 27.500 -0.750 26.750 132000 0.013 0 0.013 ... ... 0
0 ... ... 26.500 -0.750 25.750 133000 0.013 0 0.013 ... ... 0
0 ... ... 25.500 -0.750 24.750 134000 0.013 0 0.013 ... ... 0
0 ... ... 24.500 -0.750 23.750 135000 0.013 0 0.013 ... ... 0
0 ... ... 23.500 -0.750 22.750 136000 0.013 0 0.013 ... ... 0
0 ... ... 22.500 -0.750 21.750 137000 0.013 0 0.013 ... ... 0
0 ... ... 21.500 -0.750 20.750 138000 0.013 0 0.013 ... ... 0
0 ... ... 20.500 -0.750 19.750 139000 0.013 0 0.013 ... ... 0
0 ... ... 19.500 -0.750 18.750 140000 0.013 0 0.013 ... ... 0
0 ... ... 18.500 -0.750 17.750 141000 0.013 0 0.013 ... ... 0
0 ... ... 17.500 -0.750 16.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 16.500 -0.750 15.750 143000 0.013 0 0.013 ... ... 0
0 ... ... 15.500 -0.750 14.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 14.500 -0.750 13.750 145000 0.013 0 0.013 ... ... 0
0 ... ... 13.500 -0.750 12.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 12.500 -0.750 11.750 147000 0.013 0 0.013 ... ... 0
0 ... ... 11.500 -0.750 10.750 148000 0.013 0 0.013 ... ... 0
0 ... ... 10.500 -0.750 9.750 149000 0.013 0 0.013 ... ... 0
0 ... ... 9.500 -0.750 8.750 150000 0.013 0 0.013 ... ... 0
0 ... ... 8.500 -0.750 7.750 151000 0.013 0 0.013 ... ... 0
0 ... ... 7.500 -0.750 6.750 152000 0.025 0 0.025 ... ... 0
0 ... ... 6.525 -0.725 5.800 153000 0.050 0.025 0.025 ... ... 0
0 ... ... 5.550 -0.700 4.850 154000 0.100 0.025 0.075 ... ... 0
0 ... ... 4.625 -0.675 3.950 155000 0.200 0.050 0.150 ... ... 0
0 ... ... 3.750 -0.650 3.100 156000 0.375 0.125 0.250 ... ... 0
0 ... ... 2.950 -0.575 2.375 157000 0.625 0.175 0.450 ... ... 0
0 ... ... 2.225 -0.500 1.725 158000 0.975 0.250 0.725 ... ... 0
0 ... ... 1.625 -0.425 1.200 159000 1.450 0.325 1.125 ... ... 30
0 ... ... 1.125 -0.325 0.800 160000 2.025 0.400 1.625 ... ... 115
0 ... ... 0.700 -0.200 0.500 161000 2.750 0.550 2.200 ... ... 0
0 ... ... 0.400 -0.075 0.325 162000 3.550 0.650 2.900 ... ... 0
30 ... ... 0.200 0 0.200 163000 4.450 0.750 3.700 ... ... 0
0 ... ... 0.125 0.025 0.150 164000 5.375 0.775 4.600 ... ... 5
0 ... ... 0.075 0.025 0.100 165000 6.350 0.775 5.575 ... ... 0
0 ... ... 0.075 0 0.075 166000 7.300 0.750 6.550 ... ... 20
0 ... ... 0.025 0 0.025 167000 8.250 0.750 7.500 ... ... 0
0 ... ... 0.013 0 0.013 168000 9.250 0.750 8.500 ... ... 5
0 ... ... 0.013 0 0.013 169000 10.250 0.750 9.500 ... ... 0
0 ... ... 0.013 0 0.013 170000 11.250 0.750 10.500 ... ... 169
50 ... ... 0.013 0 0.013 171000 12.250 0.750 11.500 ... ... 75
6 ... ... 0.013 0 0.013 172000 13.250 0.750 12.500 ... ... 0
0 ... ... 0.013 0 0.013 173000 14.250 0.750 13.500 ... ... 0
0 ... ... 0.013 0 0.013 174000 15.250 0.750 14.500 ... ... 50
0 ... ... 0.013 0 0.013 175000 16.250 0.750 15.500 ... ... 0
0 ... ... 0.013 0 0.013 176000 17.250 0.750 16.500 ... ... 50
0 ... ... 0.013 0 0.013 177000 18.250 0.750 17.500 ... ... 0
0 ... ... 0.013 0 0.013 178000 19.250 0.750 18.500 ... ... 0
0 ... ... 0.013 0 0.013 179000 20.250 0.750 19.500 ... ... 0
100 ... ... 0.013 0 0.013 180000 21.250 0.750 20.500 ... ... 75
0 ... ... 0.013 0 0.013 181000 22.250 0.750 21.500 ... ... 75
0 ... ... 0.013 0 0.013 182000 23.250 0.750 22.500 ... ... 0
0 ... ... 0.013 0 0.013 183000 24.250 0.750 23.500 ... ... 0
25 ... ... 0.013 0 0.013 184000 25.250 0.750 24.500 ... ... 60
0 ... ... 0.013 0 0.013 185000 26.250 0.750 25.500 ... ... 0
50 ... ... 0.013 0 0.013 186000 27.250 0.750 26.500 ... ... 150
0 ... ... 0.013 0 0.013 187000 28.250 0.750 27.500 ... ... 0
20 ... ... 0.013 0 0.013 188000 29.250 0.750 28.500 ... ... 0
0 ... ... 0.013 0 0.013 189000 30.250 0.750 29.500 ... ... 0
6 ... ... 0.013 0 0.013 190000 31.250 0.750 30.500 ... ... 80
75 ... ... 0.013 0 0.013 191000 32.250 0.750 31.500 ... ... 0
0 ... ... 0.013 0 0.013 192000 33.250 0.750 32.500 ... ... 0
0 ... ... 0.013 0 0.013 193000 34.250 0.750 33.500 ... ... 0
50 ... ... 0.013 0 0.013 194000 35.250 0.750 34.500 ... ... 106
0 ... ... 0.013 0 0.013 195000 36.250 0.750 35.500 ... ... 0
10 ... ... 0.013 0 0.013 196000 37.250 0.750 36.500 ... ... 116
0 ... ... 0.013 0 0.013 197000 38.250 0.750 37.500 ... ... 0
0 ... ... 0.013 0 0.013 198000 39.250 0.750 38.500 ... ... 25
0 ... ... 0.013 0 0.013 199000 40.250 0.750 39.500 ... ... 0
50 ... ... 0.013 0 0.013 200000 41.250 0.750 40.500 ... ... 174
0 ... ... 0.013 0 0.013 201000 42.250 0.750 41.500 ... ... 0
0 ... ... 0.013 0 0.013 202000 43.250 0.750 42.500 ... ... 0
0 ... ... 0.013 0 0.013 203000 44.250 0.750 43.500 ... ... 0
10 ... ... 0.013 0 0.013 204000 45.250 0.750 44.500 ... ... 53
0 ... ... 0.013 0 0.013 205000 46.250 0.750 45.500 ... ... 0
40 ... ... 0.013 0 0.013 206000 47.250 0.750 46.500 ... ... 0
0 ... ... 0.013 0 0.013 207000 48.250 0.750 47.500 ... ... 0
82 ... ... 0.013 0 0.013 208000 49.250 0.750 48.500 ... ... 10
0 ... ... 0.013 0 0.013 209000 50.250 0.750 49.500 ... ... 0
100 ... ... 0.013 0 0.013 210000 51.250 0.750 50.500 ... ... 60
0 ... ... 0.013 0 0.013 211000 52.250 0.750 51.500 ... ... 0
11 ... ... 0.013 0 0.013 212000 53.250 0.750 52.500 ... ... 0
0 ... ... 0.013 0 0.013 213000 54.250 0.750 53.500 ... ... 0
0 ... ... 0.013 0 0.013 214000 55.250 0.750 54.500 ... ... 98
0 ... ... 0.013 0 0.013 215000 56.250 0.750 55.500 ... ... 0
26 ... ... 0.013 0 0.013 216000 57.250 0.750 56.500 ... ... 40
0 ... ... 0.013 0 0.013 217000 58.250 0.750 57.500 ... ... 0
33 ... ... 0.013 0 0.013 218000 59.250 0.750 58.500 ... ... 2
0 ... ... 0.013 0 0.013 219000 60.250 0.750 59.500 ... ... 0
0 ... ... 0.013 0 0.013 220000 61.250 0.750 60.500 ... ... 90
0 ... ... 0.013 0 0.013 221000 62.250 0.750 61.500 ... ... 0
40 ... ... 0.013 0 0.013 222000 63.250 0.750 62.500 ... ... 0
0 ... ... 0.013 0 0.013 223000 64.250 0.750 63.500 ... ... 0
81 ... ... 0.013 0 0.013 224000 65.250 0.750 64.500 ... ... 44
0 ... ... 0.013 0 0.013 225000 66.250 0.750 65.500 ... ... 0
2 ... ... 0.013 0 0.013 226000 67.250 0.750 66.500 ... ... 60
0 ... ... 0.013 0 0.013 227000 68.250 0.750 67.500 ... ... 0
60 ... ... 0.013 0 0.013 228000 69.250 0.750 68.500 ... ... 75
0 ... ... 0.013 0 0.013 229000 70.250 0.750 69.500 ... ... 0
0 ... ... 0.013 0 0.013 230000 71.250 0.750 70.500 ... ... 110
0 ... ... 0.013 0 0.013 231000 72.250 0.750 71.500 ... ... 0
0 ... ... 0.013 0 0.013 232000 73.250 0.750 72.500 ... ... 75
0 ... ... 0.013 0 0.013 233000 74.250 0.750 73.500 ... ... 0
157 ... ... 0.013 0 0.013 234000 75.250 0.750 74.500 ... ... 95
0 ... ... 0.013 0 0.013 235000 76.250 0.750 75.500 ... ... 0
0 ... ... 0.013 0 0.013 236000 77.250 0.750 76.500 ... ... 85
0 ... ... 0.013 0 0.013 237000 78.250 0.750 77.500 ... ... 0
0 ... ... 0.013 0 0.013 238000 79.250 0.750 78.500 ... ... 0
0 ... ... 0.013 0 0.013 239000 80.250 0.750 79.500 ... ... 0
120 ... ... 0.013 0 0.013 240000 81.250 0.750 80.500 ... ... 15
0 ... ... 0.013 0 0.013 241000 82.250 0.750 81.500 ... ... 0
52 ... ... 0.013 0 0.013 242000 83.250 0.750 82.500 ... ... 0
0 ... ... 0.013 0 0.013 243000 84.250 0.750 83.500 ... ... 0
0 ... ... 0.013 0 0.013 244000 85.250 0.750 84.500 ... ... 13
35 ... ... 0.013 0 0.013 246000 87.250 0.750 86.500 ... ... 67
20 ... ... 0.013 0 0.013 248000 89.250 0.750 88.500 ... ... 0
55 ... ... 0.013 0 0.013 250000 91.250 0.750 90.500 ... ... 115
110 ... ... 0.013 0 0.013 252000 93.250 0.750 92.500 ... ... 21
20 ... ... 0.013 0 0.013 254000 95.250 0.750 94.500 ... ... 30
140 ... ... 0.013 0 0.013 256000 97.250 0.750 96.500 ... ... 60
20 ... ... 0.013 0 0.013 258000 99.250 0.750 98.500 ... ... 0
15 ... ... 0.013 0 0.013 260000 101.250 0.750 100.500 ... ... 80
34 ... ... 0.013 0 0.013 262000 103.250 0.750 102.500 ... ... 13
40 ... ... 0.013 0 0.013 264000 105.250 0.750 104.500 ... ... 42
70 ... ... 0.013 0 0.013 266000 107.250 0.750 106.500 ... ... 40
0 ... ... 0.013 0 0.013 268000 109.250 0.750 108.500 ... ... 23
99 ... ... 0.013 0 0.013 270000 111.250 0.750 110.500 ... ... 35
34 ... ... 0.013 0 0.013 272000 113.250 0.750 112.500 ... ... 20
1 ... ... 0.013 0 0.013 274000 115.250 0.750 114.500 ... ... 16
76 ... ... 0.013 0 0.013 276000 117.250 0.750 116.500 ... ... 35
25 ... ... 0.013 0 0.013 278000 119.250 0.750 118.500 ... ... 35
40 ... ... 0.013 0 0.013 280000 121.250 0.750 120.500 ... ... 0
126 ... ... 0.013 0 0.013 282000 123.250 0.750 122.500 ... ... 15
58 ... ... 0.013 0 0.013 284000 125.250 0.750 124.500 ... ... 0
1 ... ... 0.013 0 0.013 286000 127.250 0.750 126.500 ... ... 0
1 ... ... 0.013 0 0.013 288000 129.250 0.750 128.500 ... ... 0
100 ... ... 0.013 0 0.013 290000 131.250 0.750 130.500 ... ... 0
66 ... ... 0.013 0 0.013 292000 133.250 0.750 132.500 ... ... 0
6 ... ... 0.013 0 0.013 294000 135.250 0.750 134.500 ... ... 0
20 ... ... 0.013 0 0.013 296000 137.250 0.750 136.500 ... ... 0
10 ... ... 0.013 0 0.013 298000 139.250 0.750 138.500 ... ... 0
7 ... ... 0.013 0 0.013 300000 141.250 0.750 140.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 143.250 0.750 142.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 145.250 0.750 144.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 147.250 0.750 146.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 149.250 0.750 148.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 151.250 0.750 150.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 153.250 0.750 152.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 155.250 0.750 154.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 157.250 0.750 156.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 159.250 0.750 158.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 161.250 0.750 160.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 163.250 0.750 162.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 165.250 0.750 164.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 167.250 0.750 166.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 169.250 0.750 168.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 171.250 0.750 170.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 173.250 0.750 172.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 175.250 0.750 174.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 177.250 0.750 176.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 179.250 0.750 178.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 181.250 0.750 180.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 183.250 0.750 182.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 185.250 0.750 184.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 187.250 0.750 186.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 189.250 0.750 188.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 191.250 0.750 190.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 193.250 0.750 192.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 195.250 0.750 194.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 197.250 0.750 196.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 199.250 0.750 198.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 201.250 0.750 200.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 203.250 0.750 202.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 205.250 0.750 204.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 207.250 0.750 206.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 209.250 0.750 208.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 211.250 0.750 210.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 213.250 0.750 212.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 215.250 0.750 214.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 217.250 0.750 216.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 219.250 0.750 218.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 221.250 0.750 220.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 223.250 0.750 222.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 225.250 0.750 224.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 227.250 0.750 226.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 229.250 0.750 228.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 231.250 0.750 230.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 233.250 0.750 232.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 235.250 0.750 234.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 237.250 0.750 236.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 239.250 0.750 238.500 ... ... 0
0 ... ... 0.013 0 0.013 400000 241.250 0.750 240.500 ... ... 0
0 ... ... 0.013 0 0.013 402000 243.250 0.750 242.500 ... ... 0
0 ... ... 0.013 0 0.013 404000 245.250 0.750 244.500 ... ... 0
0 ... ... 0.013 0 0.013 406000 247.250 0.750 246.500 ... ... 0
0 ... ... 0.013 0 0.013 408000 249.250 0.750 248.500 ... ... 0
0 ... ... 0.013 0 0.013 410000 251.250 0.750 250.500 ... ... 0
0 ... ... 0.013 0 0.013 412000 253.250 0.750 252.500 ... ... 0
0 ... ... 0.013 0 0.013 414000 255.250 0.750 254.500 ... ... 0
0 ... ... 0.013 0 0.013 416000 257.250 0.750 256.500 ... ... 0
0 ... ... 0.013 0 0.013 418000 259.250 0.750 258.500 ... ... 0
0 ... ... 0.013 0 0.013 420000 261.250 0.750 260.500 ... ... 0
0 ... ... 0.013 0 0.013 422000 263.250 0.750 262.500 ... ... 0
0 ... ... 0.013 0 0.013 424000 265.250 0.750 264.500 ... ... 0
0 ... ... 0.013 0 0.013 426000 267.250 0.750 266.500 ... ... 0
0 ... ... 0.013 0 0.013 428000 269.250 0.750 268.500 ... ... 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.