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 ... ... 102.950 -0.950 102 50000 0.013 0 0.013 ... ... 0
0 ... ... 100.950 -0.950 100 52000 0.013 0 0.013 ... ... 0
0 ... ... 98.950 -0.950 98 54000 0.013 0 0.013 ... ... 0
0 ... ... 96.950 -0.950 96 56000 0.013 0 0.013 ... ... 0
0 ... ... 94.950 -0.950 94 58000 0.013 0 0.013 ... ... 0
0 ... ... 92.950 -0.950 92 60000 0.013 0 0.013 ... ... 0
0 ... ... 90.950 -0.950 90 62000 0.013 0 0.013 ... ... 0
0 ... ... 88.950 -0.950 88 64000 0.013 0 0.013 ... ... 0
0 ... ... 86.950 -0.950 86 66000 0.013 0 0.013 ... ... 0
0 ... ... 84.950 -0.950 84 68000 0.013 0 0.013 ... ... 0
0 ... ... 82.950 -0.950 82 70000 0.013 0 0.013 ... ... 0
0 ... ... 80.950 -0.950 80 72000 0.013 0 0.013 ... ... 0
0 ... ... 78.950 -0.950 78 74000 0.013 0 0.013 ... ... 0
0 ... ... 76.950 -0.950 76 76000 ... ... 0.013 ... 0.475 0
0 ... ... 74.950 -0.950 74 78000 ... ... 0.013 ... 0.475 0
0 ... ... 72.950 -0.950 72 80000 ... ... 0.013 ... 0.475 0
0 ... ... 70.950 -0.950 70 82000 ... ... 0.013 ... 0.475 0
0 ... ... 68.950 -0.950 68 84000 ... ... 0.013 ... 0.475 0
0 ... ... 66.950 -0.950 66 86000 ... ... 0.013 ... 0.475 0
0 ... ... 64.950 -0.950 64 88000 ... ... 0.013 ... 0.475 0
0 ... ... 62.950 -0.950 62 90000 ... ... 0.013 ... 0.450 0
0 ... ... 60.950 -0.950 60 92000 ... ... 0.013 ... 0.450 0
0 ... ... 58.950 -0.950 58 94000 ... ... 0.013 ... 0.475 0
0 ... ... 56.950 -0.950 56 96000 ... ... 0.013 ... 0.475 0
0 ... ... 54.950 -0.950 54 98000 ... ... 0.013 ... 0.450 0
0 ... ... 52.950 -0.950 52 100000 ... ... 0.013 ... 0.450 0
0 ... ... 50.950 -0.950 50 102000 ... ... 0.013 ... 0.475 0
0 ... ... 48.950 -0.950 48 104000 ... ... 0.013 ... 0.475 0
0 ... ... 46.950 -0.950 46 106000 ... ... 0.013 ... 0.450 0
0 ... ... 44.950 -0.950 44 108000 ... ... 0.013 ... 0.450 0
0 ... ... 42.950 -0.950 42 110000 ... ... 0.013 ... 0.475 0
0 ... ... 40.950 -0.950 40 112000 ... ... 0.013 ... 0.475 0
0 ... ... 39.950 -0.950 39 113000 0.013 0 0.013 ... ... 0
0 ... ... 38.950 -0.950 38 114000 ... ... 0.013 ... 0.475 0
0 ... ... 37.950 -0.950 37 115000 0.013 0 0.013 ... ... 0
0 ... ... 36.950 -0.950 36 116000 ... ... 0.013 ... 0.475 0
0 ... ... 35.950 -0.950 35 117000 0.013 0 0.013 ... ... 0
0 ... ... 34.950 -0.950 34 118000 ... ... 0.013 ... 0.475 0
0 ... ... 33.950 -0.950 33 119000 0.013 0 0.013 ... ... 0
0 ... ... 32.950 -0.950 32 120000 ... ... 0.013 ... 0.450 0
0 ... ... 31.950 -0.950 31 121000 0.013 0 0.013 ... ... 0
0 ... ... 30.950 -0.950 30 122000 ... ... 0.013 ... 0.450 0
0 ... ... 29.950 -0.950 29 123000 0.013 0 0.013 ... ... 0
0 ... ... 28.950 -0.950 28 124000 ... ... 0.013 ... 0.450 0
0 ... ... 27.950 -0.950 27 125000 0.013 0 0.013 ... ... 0
0 ... ... 26.950 -0.950 26 126000 ... ... 0.013 ... 0.475 0
0 ... ... 25.950 -0.950 25 127000 0.013 0 0.013 ... ... 0
0 ... ... 24.950 -0.950 24 128000 ... ... 0.013 ... 0.450 0
0 ... ... 23.950 -0.950 23 129000 0.013 0 0.013 ... ... 0
0 ... ... 22.950 -0.950 22 130000 ... ... 0.013 ... 0.475 0
0 ... ... 21.950 -0.950 21 131000 0.013 0 0.013 ... ... 0
0 ... ... 20.950 -0.950 20 132000 ... ... 0.013 ... 0.475 0
0 ... ... 19.950 -0.950 19 133000 ... ... 0.013 ... 0.475 0
0 ... ... 18.950 -0.950 18 134000 ... ... 0.013 ... 0.475 0
0 ... ... 17.950 -0.950 17 135000 ... ... 0.013 ... 0.475 0
0 ... ... 16.950 -0.950 16 136000 ... ... 0.013 ... 0.475 0
0 ... ... 15.950 -0.950 15 137000 ... ... 0.013 ... 0.475 0
0 ... ... 14.950 -0.950 14 138000 ... ... 0.013 ... 0.450 0
0 ... ... 13.950 -0.950 13 139000 ... ... 0.013 ... 0.475 0
0 ... ... 12.950 -0.950 12 140000 ... ... 0.013 ... 0.450 0
0 ... ... 11.950 -0.950 11 141000 ... ... 0.013 ... 0.475 0
0 ... ... 10.950 -0.950 10 142000 ... ... 0.013 ... 0.450 0
0 ... ... 9.950 -0.950 9 143000 ... ... 0.013 ... 0.475 0
0 ... ... 8.950 -0.950 8 144000 ... ... 0.013 ... 0.450 0
0 ... ... 7.950 -0.950 7 145000 ... ... 0.013 ... 0.475 0
0 ... ... 6.950 -0.950 6 146000 ... ... 0.013 ... 0.450 2
0 ... ... 5.950 -0.950 5 147000 ... ... 0.013 ... 0.475 0
0 3.563 3.563 4 ... ... 148000 ... ... 0.013 ... 0.475 0
0 2.663 2.663 3 ... ... 149000 ... ... 0.013 ... 0.500 0
0 ... 3.425 2 ... ... 150000 ... ... 0.013 ... 0.725 0
0 ... 1.950 1.100 ... ... 151000 ... ... 0.100 ... 1.225 0
0 ... 1.150 0.425 ... ... 152000 ... ... 0.425 ... 2.200 0
0 ... 0.650 0.100 ... ... 153000 ... ... 1.100 ... 3.725 0
0 ... 0.525 0.013 ... ... 154000 2 0.950 1.050 ... ... 0
0 ... 0.475 0.013 ... ... 155000 3 0.950 2.050 ... ... 0
0 ... 0.475 0.013 ... ... 156000 4 0.950 3.050 ... ... 25
85 ... 0.475 0.013 ... ... 157000 5 0.950 4.050 ... ... 0
0 ... 0.475 0.013 ... ... 158000 6 0.950 5.050 ... ... 50
0 ... 0.475 0.013 ... ... 159000 7 0.950 6.050 ... ... 35
0 ... 0.450 0.013 ... ... 160000 8 0.950 7.050 ... ... 40
0 ... 0.475 0.013 ... ... 161000 9 0.950 8.050 ... ... 0
0 ... 0.475 0.013 ... ... 162000 10 0.950 9.050 ... ... 0
0 ... 0.475 0.013 ... ... 163000 11 0.950 10.050 ... ... 0
85 ... 0.250 0.013 ... ... 164000 12 0.950 11.050 ... ... 0
0 ... 0.475 0.013 ... ... 165000 13 0.950 12.050 ... ... 0
2 ... 0.475 0.013 ... ... 166000 14 0.950 13.050 ... ... 0
0 ... 0.475 0.013 ... ... 167000 15 0.950 14.050 ... ... 0
0 ... 0.475 0.013 ... ... 168000 16 0.950 15.050 ... ... 0
0 ... 0.475 0.013 ... ... 169000 17 0.950 16.050 ... ... 0
0 ... 0.475 0.013 ... ... 170000 18 0.950 17.050 ... ... 116
0 ... 0.475 0.013 ... ... 171000 19 0.950 18.050 ... ... 248
0 ... 0.475 0.013 ... ... 172000 20 0.950 19.050 ... ... 0
0 ... 0.475 0.013 ... ... 173000 21 0.950 20.050 ... ... 0
0 ... 0.475 0.013 ... ... 174000 22 0.950 21.050 ... ... 0
10 ... ... 0.013 0 0.013 175000 23 0.950 22.050 ... ... 0
0 ... 0.475 0.013 ... ... 176000 24 0.950 23.050 ... ... 65
25 ... ... 0.013 0 0.013 177000 25 0.950 24.050 ... ... 0
0 ... 0.475 0.013 ... ... 178000 26 0.950 25.050 ... ... 0
0 ... 0.475 0.013 ... ... 179000 27 0.950 26.050 ... ... 0
20 ... ... 0.013 0 0.013 180000 28 0.950 27.050 ... ... 62
0 ... 0.475 0.013 ... ... 181000 29 0.950 28.050 ... ... 0
0 ... 0.475 0.013 ... ... 182000 30 0.950 29.050 ... ... 0
0 ... 0.475 0.013 ... ... 183000 31 0.950 30.050 ... ... 260
0 ... 0.475 0.013 ... ... 184000 32 0.950 31.050 ... ... 3
0 ... 0.475 0.013 ... ... 185000 33 0.950 32.050 ... ... 0
0 ... 0.475 0.013 ... ... 186000 34 0.950 33.050 ... ... 91
0 ... 0.475 0.013 ... ... 187000 35 0.950 34.050 ... ... 0
0 ... 0.475 0.013 ... ... 188000 36 0.950 35.050 ... ... 77
0 ... 0.475 0.013 ... ... 189000 37 0.950 36.050 ... ... 0
72 ... ... 0.013 0 0.013 190000 38 0.950 37.050 ... ... 135
0 ... 0.475 0.013 ... ... 191000 39 0.950 38.050 ... ... 0
0 ... 0.450 0.013 ... ... 192000 40 0.950 39.050 ... ... 14
280 ... ... 0.013 0 0.013 193000 41 0.950 40.050 ... ... 0
0 ... ... 0.013 0 0.013 194000 42 0.950 41.050 ... ... 29
0 ... 0.475 0.013 ... ... 195000 43 0.950 42.050 ... ... 0
10 ... ... 0.013 0 0.013 196000 44 0.950 43.050 ... ... 89
0 ... 0.475 0.013 ... ... 197000 45 0.950 44.050 ... ... 0
75 ... ... 0.013 0 0.013 198000 46 0.950 45.050 ... ... 25
0 ... 0.475 0.013 ... ... 199000 47 0.950 46.050 ... ... 0
56 ... ... 0.013 0 0.013 200000 48 0.950 47.050 ... ... 147
0 ... 0.475 0.013 ... ... 201000 49 0.950 48.050 ... ... 0
0 ... 0.475 0.013 ... ... 202000 50 0.950 49.050 ... ... 0
0 ... 0.475 0.013 ... ... 203000 51 0.950 50.050 ... ... 0
10 ... ... 0.013 0 0.013 204000 52 0.950 51.050 ... ... 38
0 ... 0.475 0.013 ... ... 205000 53 0.950 52.050 ... ... 0
65 ... ... 0.013 0 0.013 206000 54 0.950 53.050 ... ... 0
0 ... 0.475 0.013 ... ... 207000 55 0.950 54.050 ... ... 0
56 ... ... 0.013 0 0.013 208000 56 0.950 55.050 ... ... 0
0 ... 0.475 0.013 ... ... 209000 57 0.950 56.050 ... ... 0
85 ... ... 0.013 0 0.013 210000 58 0.950 57.050 ... ... 60
0 ... 0.475 0.013 ... ... 211000 59 0.950 58.050 ... ... 0
3 ... 0.450 0.013 ... ... 212000 60 0.950 59.050 ... ... 10
0 ... 0.475 0.013 ... ... 213000 61 0.950 60.050 ... ... 0
27 ... ... 0.013 0 0.013 214000 62 0.950 61.050 ... ... 98
0 ... 0.475 0.013 ... ... 215000 63 0.950 62.050 ... ... 0
29 ... ... 0.013 0 0.013 216000 64 0.950 63.050 ... ... 40
0 ... 0.475 0.013 ... ... 217000 65 0.950 64.050 ... ... 0
30 ... ... 0.013 0 0.013 218000 66 0.950 65.050 ... ... 0
0 ... 0.475 0.013 ... ... 219000 67 0.950 66.050 ... ... 0
21 ... ... 0.013 0 0.013 220000 68 0.950 67.050 ... ... 91
0 ... 0.475 0.013 ... ... 221000 69 0.950 68.050 ... ... 0
40 ... ... 0.013 0 0.013 222000 70 0.950 69.050 ... ... 0
0 ... 0.475 0.013 ... ... 223000 71 0.950 70.050 ... ... 0
5 ... 0.475 0.013 ... ... 224000 72 0.950 71.050 ... ... 105
0 ... 0.475 0.013 ... ... 225000 73 0.950 72.050 ... ... 0
5 ... 0.475 0.013 ... ... 226000 74 0.950 73.050 ... ... 30
0 ... 0.475 0.013 ... ... 227000 75 0.950 74.050 ... ... 0
70 ... ... 0.013 0 0.013 228000 76 0.950 75.050 ... ... 75
0 ... 0.475 0.013 ... ... 229000 77 0.950 76.050 ... ... 0
30 ... ... 0.013 0 0.013 230000 78 0.950 77.050 ... ... 89
0 ... 0.475 0.013 ... ... 231000 79 0.950 78.050 ... ... 0
0 ... 0.450 0.013 ... ... 232000 80 0.950 79.050 ... ... 25
0 ... 0.475 0.013 ... ... 233000 81 0.950 80.050 ... ... 0
135 ... ... 0.013 0 0.013 234000 82 0.950 81.050 ... ... 150
0 ... 0.475 0.013 ... ... 235000 83 0.950 82.050 ... ... 0
0 ... 0.450 0.013 ... ... 236000 84 0.950 83.050 ... ... 95
0 ... 0.475 0.013 ... ... 237000 85 0.950 84.050 ... ... 0
0 ... 0.450 0.013 ... ... 238000 86 0.950 85.050 ... ... 0
0 ... 0.475 0.013 ... ... 239000 87 0.950 86.050 ... ... 0
10 ... ... 0.013 0 0.013 240000 88 0.950 87.050 ... ... 16
0 ... 0.475 0.013 ... ... 241000 89 0.950 88.050 ... ... 0
2 ... 0.475 0.013 ... ... 242000 90 0.950 89.050 ... ... 20
0 ... 0.475 0.013 ... ... 243000 91 0.950 90.050 ... ... 0
0 ... 0.475 0.013 ... ... 244000 92 0.950 91.050 ... ... 78
0 ... 0.475 0.013 ... ... 245000 93 0.950 92.050 ... ... 0
110 ... ... 0.013 0 0.013 246000 94 0.950 93.050 ... ... 100
0 ... 0.475 0.013 ... ... 247000 95 0.950 94.050 ... ... 0
20 ... ... 0.013 0 0.013 248000 96 0.950 95.050 ... ... 1
0 ... 0.475 0.013 ... ... 249000 97 0.950 96.050 ... ... 0
6 ... ... 0.013 0 0.013 250000 98 0.950 97.050 ... ... 65
1 ... 0.475 0.013 ... ... 252000 100 0.950 99.050 ... ... 4
15 ... 0.450 0.013 ... ... 254000 102 0.950 101.050 ... ... 0
150 ... ... 0.013 0 0.013 256000 104 0.950 103.050 ... ... 10
100 ... ... 0.013 0 0.013 258000 106 0.950 105.050 ... ... 0
20 ... ... 0.013 0 0.013 260000 108 0.950 107.050 ... ... 1
47 ... ... 0.013 0 0.013 262000 110 0.950 109.050 ... ... 0
0 ... 0.475 0.013 ... ... 264000 112 0.950 111.050 ... ... 2
2 ... 0.475 0.013 ... ... 266000 114 0.950 113.050 ... ... 0
4 ... 0.475 0.013 ... ... 268000 116 0.950 115.050 ... ... 15
27 ... ... 0.013 0 0.013 270000 118 0.950 117.050 ... ... 20
1 ... 0.475 0.013 ... ... 272000 120 0.950 119.050 ... ... 19
6 ... 0.475 0.013 ... ... 274000 122 0.950 121.050 ... ... 12
3 ... 0.475 0.013 ... ... 276000 124 0.950 123.050 ... ... 3
15 ... ... 0.013 0 0.013 278000 126 0.950 125.050 ... ... 20
52 ... ... 0.013 0 0.013 280000 128 0.950 127.050 ... ... 0
71 ... ... 0.013 0 0.013 282000 130 0.950 129.050 ... ... 0
3 ... 0.475 0.013 ... ... 284000 132 0.950 131.050 ... ... 0
1 ... 0.475 0.013 ... ... 286000 134 0.950 133.050 ... ... 0
0 ... 0.475 0.013 ... ... 288000 136 0.950 135.050 ... ... 0
72 ... ... 0.013 0 0.013 290000 138 0.950 137.050 ... ... 0
3 ... ... 0.013 0 0.013 292000 140 0.950 139.050 ... ... 0
5 ... ... 0.013 0 0.013 294000 142 0.950 141.050 ... ... 0
35 ... ... 0.013 0 0.013 296000 144 0.950 143.050 ... ... 0
15 ... ... 0.013 0 0.013 298000 146 0.950 145.050 ... ... 0
11 ... ... 0.013 0 0.013 300000 148 0.950 147.050 ... ... 0
0 ... 0.475 0.013 ... ... 302000 150 0.950 149.050 ... ... 0
0 ... 0.475 0.013 ... ... 304000 152 0.950 151.050 ... ... 0
0 ... 0.475 0.013 ... ... 306000 154 0.950 153.050 ... ... 0
0 ... 0.475 0.013 ... ... 308000 156 0.950 155.050 ... ... 0
0 ... 0.475 0.013 ... ... 310000 158 0.950 157.050 ... ... 0
0 ... 0.475 0.013 ... ... 312000 160 0.950 159.050 ... ... 0
0 ... 0.475 0.013 ... ... 314000 162 0.950 161.050 ... ... 0
0 ... 0.475 0.013 ... ... 316000 164 0.950 163.050 ... ... 0
0 ... 0.475 0.013 ... ... 318000 166 0.950 165.050 ... ... 0
0 ... 0.475 0.013 ... ... 320000 168 0.950 167.050 ... ... 0
0 ... 0.475 0.013 ... ... 322000 170 0.950 169.050 ... ... 0
0 ... 0.475 0.013 ... ... 324000 172 0.950 171.050 ... ... 0
0 ... 0.475 0.013 ... ... 326000 174 0.950 173.050 ... ... 0
0 ... 0.475 0.013 ... ... 328000 176 0.950 175.050 ... ... 0
0 ... 0.475 0.013 ... ... 330000 178 0.950 177.050 ... ... 0
0 ... 0.475 0.013 ... ... 332000 180 0.950 179.050 ... ... 0
0 ... 0.475 0.013 ... ... 334000 182 0.950 181.050 ... ... 0
0 ... 0.475 0.013 ... ... 336000 184 0.950 183.050 ... ... 0
0 ... 0.475 0.013 ... ... 338000 186 0.950 185.050 ... ... 0
0 ... 0.475 0.013 ... ... 340000 188 0.950 187.050 ... ... 0
0 ... 0.475 0.013 ... ... 342000 190 0.950 189.050 ... ... 0
0 ... 0.475 0.013 ... ... 344000 192 0.950 191.050 ... ... 0
0 ... 0.475 0.013 ... ... 346000 194 0.950 193.050 ... ... 0
0 ... 0.475 0.013 ... ... 348000 196 0.950 195.050 ... ... 0
0 ... 0.475 0.013 ... ... 350000 198 0.950 197.050 ... ... 0
0 ... 0.475 0.013 ... ... 352000 200 0.950 199.050 ... ... 0
0 ... 0.475 0.013 ... ... 354000 202 0.950 201.050 ... ... 0
0 ... 0.475 0.013 ... ... 356000 204 0.950 203.050 ... ... 0
0 ... 0.475 0.013 ... ... 358000 206 0.950 205.050 ... ... 0
0 ... 0.475 0.013 ... ... 360000 208 0.950 207.050 ... ... 0
0 ... 0.475 0.013 ... ... 362000 210 0.950 209.050 ... ... 0
0 ... 0.475 0.013 ... ... 364000 212 0.950 211.050 ... ... 0
0 ... 0.475 0.013 ... ... 366000 214 0.950 213.050 ... ... 0
0 ... 0.475 0.013 ... ... 368000 216 0.950 215.050 ... ... 0
0 ... 0.475 0.013 ... ... 370000 218 0.950 217.050 ... ... 0
0 ... 0.475 0.013 ... ... 372000 220 0.950 219.050 ... ... 0
0 ... 0.475 0.013 ... ... 374000 222 0.950 221.050 ... ... 0
0 ... 0.475 0.013 ... ... 376000 224 0.950 223.050 ... ... 0
0 ... 0.475 0.013 ... ... 378000 226 0.950 225.050 ... ... 0
0 ... 0.475 0.013 ... ... 380000 228 0.950 227.050 ... ... 0
0 ... 0.475 0.013 ... ... 382000 230 0.950 229.050 ... ... 0
0 ... 0.475 0.013 ... ... 384000 232 0.950 231.050 ... ... 0
0 ... 0.475 0.013 ... ... 386000 234 0.950 233.050 ... ... 0
0 ... 0.475 0.013 ... ... 388000 236 0.950 235.050 ... ... 0
0 ... 0.475 0.013 ... ... 390000 238 0.950 237.050 ... ... 0
0 ... 0.475 0.013 ... ... 392000 240 0.950 239.050 ... ... 0
0 ... 0.475 0.013 ... ... 394000 242 0.950 241.050 ... ... 0
0 ... 0.475 0.013 ... ... 396000 244 0.950 243.050 ... ... 0
0 ... 0.475 0.013 ... ... 398000 246 0.950 245.050 ... ... 0
0 ... 0.475 0.013 ... ... 400000 248 0.950 247.050 ... ... 0
0 ... 0.475 0.013 ... ... 402000 250 0.950 249.050 ... ... 0
0 ... 0.475 0.013 ... ... 404000 252 0.950 251.050 ... ... 0
0 ... 0.475 0.013 ... ... 406000 254 0.950 253.050 ... ... 0
0 ... 0.475 0.013 ... ... 408000 256 0.950 255.050 ... ... 0
0 ... 0.475 0.013 ... ... 410000 258 0.950 257.050 ... ... 0
0 ... 0.475 0.013 ... ... 412000 260 0.950 259.050 ... ... 0
0 ... 0.475 0.013 ... ... 414000 262 0.950 261.050 ... ... 0
0 ... 0.475 0.013 ... ... 416000 264 0.950 263.050 ... ... 0
0 ... 0.475 0.013 ... ... 418000 266 0.950 265.050 ... ... 0
0 ... 0.475 0.013 ... ... 420000 268 0.950 267.050 ... ... 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.