DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 159.750
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 ... ... 103 -0.275 102.725 58000 0.013 0 0.013 ... ... 0
0 ... ... 101 -0.275 100.725 60000 0.013 0 0.013 ... ... 0
0 ... ... 99 -0.275 98.725 62000 0.013 0 0.013 ... ... 0
0 ... ... 97 -0.275 96.725 64000 0.013 0 0.013 ... ... 0
0 ... ... 95 -0.275 94.725 66000 0.013 0 0.013 ... ... 0
0 ... ... 93 -0.275 92.725 68000 0.013 0 0.013 ... ... 0
0 ... ... 91 -0.275 90.725 70000 0.013 0 0.013 ... ... 0
0 ... ... 89 -0.275 88.725 72000 0.013 0 0.013 ... ... 0
0 ... ... 87 -0.275 86.725 74000 0.013 0 0.013 ... ... 0
0 ... ... 85 -0.275 84.725 76000 0.013 0 0.013 ... ... 0
0 ... ... 83 -0.275 82.725 78000 0.013 0 0.013 ... ... 0
0 ... ... 81 -0.275 80.725 80000 0.013 0 0.013 ... ... 0
0 ... ... 79 -0.275 78.725 82000 0.013 0 0.013 ... ... 0
0 ... ... 77 -0.275 76.725 84000 ... ... 0.013 ... 0.475 0
0 ... ... 75 -0.275 74.725 86000 ... ... 0.013 ... 0.475 0
0 ... ... 73 -0.275 72.725 88000 ... ... 0.013 ... 0.475 0
0 ... ... 71 -0.275 70.725 90000 ... ... 0.013 ... 0.475 0
0 ... ... 69 -0.275 68.725 92000 ... ... 0.013 ... 0.475 0
0 ... ... 67 -0.275 66.725 94000 ... ... 0.013 ... 0.475 0
0 ... ... 65 -0.275 64.725 96000 ... ... 0.013 ... 0.475 0
0 ... ... 63 -0.275 62.725 98000 ... ... 0.013 ... 0.475 0
0 ... ... 61 -0.275 60.725 100000 ... ... 0.013 ... 0.475 0
0 ... ... 59 -0.275 58.725 102000 ... ... 0.013 ... 0.475 0
0 ... ... 57 -0.275 56.725 104000 ... ... 0.013 ... 0.475 0
0 ... ... 55 -0.275 54.725 106000 ... ... 0.013 ... 0.475 0
0 ... ... 53 -0.275 52.725 108000 ... ... 0.013 ... 0.475 0
0 ... ... 51 -0.275 50.725 110000 ... ... 0.013 ... 0.475 0
0 ... ... 49 -0.275 48.725 112000 ... ... 0.013 ... 0.475 0
0 ... ... 47 -0.275 46.725 114000 ... ... 0.013 ... 0.475 0
0 ... ... 45 -0.275 44.725 116000 ... ... 0.013 ... 0.475 0
0 ... ... 43 -0.275 42.725 118000 ... ... 0.013 ... 0.475 0
0 ... ... 42 -0.275 41.725 119000 0.013 0 0.013 ... ... 0
0 ... ... 41 -0.275 40.725 120000 ... ... 0.013 ... 0.475 0
0 ... ... 40 -0.275 39.725 121000 0.013 0 0.013 ... ... 0
0 ... ... 39 -0.275 38.725 122000 ... ... 0.013 ... 0.475 0
0 ... ... 38 -0.275 37.725 123000 0.013 0 0.013 ... ... 0
0 ... ... 37 -0.275 36.725 124000 ... ... 0.013 ... 0.475 0
0 ... ... 36 -0.275 35.725 125000 0.013 0 0.013 ... ... 0
0 ... ... 35 -0.275 34.725 126000 ... ... 0.013 ... 0.475 0
0 ... ... 34 -0.275 33.725 127000 0.013 0 0.013 ... ... 0
0 ... ... 33 -0.275 32.725 128000 ... ... 0.013 ... 0.475 0
0 ... ... 32 -0.275 31.725 129000 0.013 0 0.013 ... ... 0
0 ... ... 31 -0.275 30.725 130000 ... ... 0.013 ... 0.475 0
0 ... ... 30 -0.275 29.725 131000 0.013 0 0.013 ... ... 0
0 ... ... 29 -0.275 28.725 132000 ... ... 0.013 ... 0.475 0
0 ... ... 28 -0.275 27.725 133000 0.013 0 0.013 ... ... 0
0 ... ... 27 -0.275 26.725 134000 ... ... 0.013 ... 0.475 0
0 ... ... 26 -0.275 25.725 135000 0.013 0 0.013 ... ... 0
0 ... ... 25 -0.275 24.725 136000 ... ... 0.013 ... 0.475 0
0 ... ... 24 -0.275 23.725 137000 0.013 0 0.013 ... ... 0
0 ... ... 23 -0.275 22.725 138000 ... ... 0.013 ... 0.475 0
0 ... ... 22 -0.275 21.725 139000 0.013 0 0.013 ... ... 0
0 ... ... 21 -0.275 20.725 140000 ... ... 0.013 ... 0.475 0
0 ... ... 20 -0.275 19.725 141000 0.013 0 0.013 ... ... 0
0 ... ... 19 -0.275 18.725 142000 ... ... 0.013 ... 0.475 0
0 ... ... 18 -0.275 17.725 143000 ... ... 0.013 ... 0.475 0
0 ... ... 17 -0.275 16.725 144000 ... ... 0.013 ... 0.475 0
0 ... ... 16 -0.275 15.725 145000 ... ... 0.013 ... 0.475 0
0 ... ... 15 -0.275 14.725 146000 ... ... 0.013 ... 0.475 0
0 ... ... 14 -0.275 13.725 147000 ... ... 0.013 ... 0.475 0
0 ... ... 13 -0.275 12.725 148000 ... ... 0.013 ... 0.475 0
0 ... ... 12 -0.275 11.725 149000 ... ... 0.013 ... 0.475 0
0 ... ... 11 -0.275 10.725 150000 ... ... 0.013 ... 0.475 0
0 ... ... 10 -0.275 9.725 151000 ... ... 0.013 ... 0.475 0
0 ... ... 9 -0.275 8.725 152000 ... ... 0.013 ... 0.500 0
0 ... ... 8 -0.275 7.725 153000 ... ... 0.013 ... 0.575 0
0 ... ... 7 -0.275 6.725 154000 ... ... 0.013 ... 0.675 0
0 ... ... 6 -0.275 5.725 155000 ... ... 0.013 ... 0.875 0
0 ... ... 5 -0.275 4.725 156000 ... ... 0.013 ... 1.175 0
0 ... ... 4 -0.275 3.725 157000 ... ... 0.013 ... 1.675 0
0 ... ... 3 -0.275 2.725 158000 ... ... 0.013 ... 2.575 0
0 ... 5.125 1.725 ... ... 159000 ... ... 0.013 ... 3.600 35
1 ... 3.900 0.925 ... ... 160000 ... ... 0.200 ... 4.775 115
0 ... 2.900 0.375 ... ... 161000 ... ... 0.650 ... 6.050 0
0 ... 2.025 0.075 ... ... 162000 1.350 0.225 1.125 ... ... 0
35 ... 1.375 0.013 ... ... 163000 2.275 0.250 2.025 ... ... 0
0 ... 1 0.013 ... ... 164000 3.275 0.275 3 ... ... 5
0 ... 0.800 0.013 ... ... 165000 4.275 0.275 4 ... ... 0
0 ... 0.675 0.013 ... ... 166000 5.275 0.275 5 ... ... 20
0 ... 0.575 0.013 ... ... 167000 6.275 0.275 6 ... ... 0
0 ... 0.525 0.013 ... ... 168000 7.275 0.275 7 ... ... 5
0 ... 0.475 0.013 ... ... 169000 8.275 0.275 8 ... ... 0
0 ... 0.475 0.013 ... ... 170000 9.275 0.275 9 ... ... 169
50 ... 0.475 0.013 ... ... 171000 10.275 0.275 10 ... ... 75
6 ... 0.475 0.013 ... ... 172000 11.275 0.275 11 ... ... 0
0 ... 0.475 0.013 ... ... 173000 12.275 0.275 12 ... ... 0
0 ... 0.475 0.013 ... ... 174000 13.275 0.275 13 ... ... 50
0 ... 0.475 0.013 ... ... 175000 14.275 0.275 14 ... ... 0
0 ... 0.475 0.013 ... ... 176000 15.275 0.275 15 ... ... 50
0 ... 0.475 0.013 ... ... 177000 16.275 0.275 16 ... ... 0
0 ... 0.475 0.013 ... ... 178000 17.275 0.275 17 ... ... 0
0 ... 0.475 0.013 ... ... 179000 18.275 0.275 18 ... ... 0
100 ... 0.475 0.013 ... ... 180000 19.275 0.275 19 ... ... 75
0 ... 0.475 0.013 ... ... 181000 20.275 0.275 20 ... ... 75
0 ... 0.475 0.013 ... ... 182000 21.275 0.275 21 ... ... 0
0 ... 0.475 0.013 ... ... 183000 22.275 0.275 22 ... ... 0
25 ... 0.475 0.013 ... ... 184000 23.275 0.275 23 ... ... 60
0 ... 0.475 0.013 ... ... 185000 24.275 0.275 24 ... ... 0
50 ... 0.475 0.013 ... ... 186000 25.275 0.275 25 ... ... 150
0 ... 0.475 0.013 ... ... 187000 26.275 0.275 26 ... ... 0
20 ... 0.475 0.013 ... ... 188000 27.275 0.275 27 ... ... 0
0 ... 0.475 0.013 ... ... 189000 28.275 0.275 28 ... ... 0
6 ... 0.475 0.013 ... ... 190000 29.275 0.275 29 ... ... 80
75 ... 0.475 0.013 ... ... 191000 30.275 0.275 30 ... ... 0
0 ... 0.475 0.013 ... ... 192000 31.275 0.275 31 ... ... 0
0 ... 0.475 0.013 ... ... 193000 32.275 0.275 32 ... ... 0
50 ... 0.475 0.013 ... ... 194000 33.275 0.275 33 ... ... 106
0 ... 0.475 0.013 ... ... 195000 34.275 0.275 34 ... ... 0
10 ... 0.475 0.013 ... ... 196000 35.275 0.275 35 ... ... 116
0 ... 0.475 0.013 ... ... 197000 36.275 0.275 36 ... ... 0
0 ... 0.475 0.013 ... ... 198000 37.275 0.275 37 ... ... 25
0 ... 0.475 0.013 ... ... 199000 38.275 0.275 38 ... ... 0
50 ... 0.475 0.013 ... ... 200000 39.275 0.275 39 ... ... 164
0 ... 0.475 0.013 ... ... 201000 40.275 0.275 40 ... ... 0
0 ... 0.475 0.013 ... ... 202000 41.275 0.275 41 ... ... 0
0 ... 0.475 0.013 ... ... 203000 42.275 0.275 42 ... ... 0
10 ... 0.475 0.013 ... ... 204000 43.275 0.275 43 ... ... 33
0 ... 0.475 0.013 ... ... 205000 44.275 0.275 44 ... ... 0
40 ... 0.475 0.013 ... ... 206000 45.275 0.275 45 ... ... 0
0 ... 0.475 0.013 ... ... 207000 46.275 0.275 46 ... ... 0
82 ... 0.475 0.013 ... ... 208000 47.275 0.275 47 ... ... 10
0 ... 0.475 0.013 ... ... 209000 48.275 0.275 48 ... ... 0
100 ... 0.475 0.013 ... ... 210000 49.275 0.275 49 ... ... 60
0 ... 0.475 0.013 ... ... 211000 50.275 0.275 50 ... ... 0
11 ... 0.475 0.013 ... ... 212000 51.275 0.275 51 ... ... 0
0 ... 0.475 0.013 ... ... 213000 52.275 0.275 52 ... ... 0
0 ... 0.475 0.013 ... ... 214000 53.275 0.275 53 ... ... 98
0 ... 0.475 0.013 ... ... 215000 54.275 0.275 54 ... ... 0
26 ... 0.475 0.013 ... ... 216000 55.275 0.275 55 ... ... 40
0 ... 0.475 0.013 ... ... 217000 56.275 0.275 56 ... ... 0
33 ... 0.475 0.013 ... ... 218000 57.275 0.275 57 ... ... 2
0 ... 0.475 0.013 ... ... 219000 58.275 0.275 58 ... ... 0
0 ... 0.475 0.013 ... ... 220000 59.275 0.275 59 ... ... 90
0 ... 0.475 0.013 ... ... 221000 60.275 0.275 60 ... ... 0
40 ... 0.475 0.013 ... ... 222000 61.275 0.275 61 ... ... 0
0 ... 0.475 0.013 ... ... 223000 62.275 0.275 62 ... ... 0
81 ... 0.475 0.013 ... ... 224000 63.275 0.275 63 ... ... 44
0 ... 0.475 0.013 ... ... 225000 64.275 0.275 64 ... ... 0
2 ... 0.475 0.013 ... ... 226000 65.275 0.275 65 ... ... 60
0 ... 0.475 0.013 ... ... 227000 66.275 0.275 66 ... ... 0
60 ... 0.475 0.013 ... ... 228000 67.275 0.275 67 ... ... 75
0 ... 0.475 0.013 ... ... 229000 68.275 0.275 68 ... ... 0
0 ... 0.475 0.013 ... ... 230000 69.275 0.275 69 ... ... 110
0 ... 0.475 0.013 ... ... 231000 70.275 0.275 70 ... ... 0
0 ... 0.475 0.013 ... ... 232000 71.275 0.275 71 ... ... 75
0 ... 0.475 0.013 ... ... 233000 72.275 0.275 72 ... ... 0
157 ... 0.475 0.013 ... ... 234000 73.275 0.275 73 ... ... 95
0 ... 0.475 0.013 ... ... 235000 74.275 0.275 74 ... ... 0
0 ... 0.475 0.013 ... ... 236000 75.275 0.275 75 ... ... 85
0 ... 0.475 0.013 ... ... 237000 76.275 0.275 76 ... ... 0
0 ... 0.475 0.013 ... ... 238000 77.275 0.275 77 ... ... 0
0 ... 0.475 0.013 ... ... 239000 78.275 0.275 78 ... ... 0
120 ... 0.475 0.013 ... ... 240000 79.275 0.275 79 ... ... 15
0 ... 0.475 0.013 ... ... 241000 80.275 0.275 80 ... ... 0
52 ... 0.475 0.013 ... ... 242000 81.275 0.275 81 ... ... 0
0 ... 0.475 0.013 ... ... 243000 82.275 0.275 82 ... ... 0
0 ... 0.475 0.013 ... ... 244000 83.275 0.275 83 ... ... 13
35 ... 0.475 0.013 ... ... 246000 85.275 0.275 85 ... ... 67
20 ... 0.475 0.013 ... ... 248000 87.275 0.275 87 ... ... 0
55 ... 0.475 0.013 ... ... 250000 89.275 0.275 89 ... ... 115
110 ... 0.475 0.013 ... ... 252000 91.275 0.275 91 ... ... 21
20 ... 0.475 0.013 ... ... 254000 93.275 0.275 93 ... ... 30
140 ... 0.475 0.013 ... ... 256000 95.275 0.275 95 ... ... 60
20 ... 0.475 0.013 ... ... 258000 97.275 0.275 97 ... ... 0
15 ... 0.475 0.013 ... ... 260000 99.275 0.275 99 ... ... 80
34 ... 0.475 0.013 ... ... 262000 101.275 0.275 101 ... ... 13
40 ... 0.475 0.013 ... ... 264000 103.275 0.275 103 ... ... 42
70 ... 0.475 0.013 ... ... 266000 105.275 0.275 105 ... ... 40
0 ... 0.475 0.013 ... ... 268000 107.275 0.275 107 ... ... 23
99 ... 0.475 0.013 ... ... 270000 109.275 0.275 109 ... ... 35
34 ... 0.475 0.013 ... ... 272000 111.275 0.275 111 ... ... 20
1 ... 0.475 0.013 ... ... 274000 113.275 0.275 113 ... ... 16
76 ... 0.475 0.013 ... ... 276000 115.275 0.275 115 ... ... 35
25 ... 0.475 0.013 ... ... 278000 117.275 0.275 117 ... ... 35
40 ... 0.475 0.013 ... ... 280000 119.275 0.275 119 ... ... 0
126 ... 0.475 0.013 ... ... 282000 121.275 0.275 121 ... ... 15
58 ... 0.475 0.013 ... ... 284000 123.275 0.275 123 ... ... 0
1 ... 0.475 0.013 ... ... 286000 125.275 0.275 125 ... ... 0
1 ... 0.475 0.013 ... ... 288000 127.275 0.275 127 ... ... 0
100 ... 0.475 0.013 ... ... 290000 129.275 0.275 129 ... ... 0
66 ... 0.475 0.013 ... ... 292000 131.275 0.275 131 ... ... 0
6 ... 0.475 0.013 ... ... 294000 133.275 0.275 133 ... ... 0
20 ... 0.475 0.013 ... ... 296000 135.275 0.275 135 ... ... 0
10 ... 0.475 0.013 ... ... 298000 137.275 0.275 137 ... ... 0
7 ... 0.475 0.013 ... ... 300000 139.275 0.275 139 ... ... 0
0 ... 0.475 0.013 ... ... 302000 141.275 0.275 141 ... ... 0
0 ... 0.475 0.013 ... ... 304000 143.275 0.275 143 ... ... 0
0 ... 0.475 0.013 ... ... 306000 145.275 0.275 145 ... ... 0
0 ... 0.475 0.013 ... ... 308000 147.275 0.275 147 ... ... 0
0 ... 0.475 0.013 ... ... 310000 149.275 0.275 149 ... ... 0
0 ... 0.475 0.013 ... ... 312000 151.275 0.275 151 ... ... 0
0 ... 0.475 0.013 ... ... 314000 153.275 0.275 153 ... ... 0
0 ... 0.475 0.013 ... ... 316000 155.275 0.275 155 ... ... 0
0 ... 0.475 0.013 ... ... 318000 157.275 0.275 157 ... ... 0
0 ... 0.475 0.013 ... ... 320000 159.275 0.275 159 ... ... 0
0 ... 0.475 0.013 ... ... 322000 161.275 0.275 161 ... ... 0
0 ... 0.475 0.013 ... ... 324000 163.275 0.275 163 ... ... 0
0 ... 0.475 0.013 ... ... 326000 165.275 0.275 165 ... ... 0
0 ... 0.475 0.013 ... ... 328000 167.275 0.275 167 ... ... 0
0 ... 0.475 0.013 ... ... 330000 169.275 0.275 169 ... ... 0
0 ... 0.475 0.013 ... ... 332000 171.275 0.275 171 ... ... 0
0 ... 0.475 0.013 ... ... 334000 173.275 0.275 173 ... ... 0
0 ... 0.475 0.013 ... ... 336000 175.275 0.275 175 ... ... 0
0 ... 0.475 0.013 ... ... 338000 177.275 0.275 177 ... ... 0
0 ... 0.475 0.013 ... ... 340000 179.275 0.275 179 ... ... 0
0 ... 0.475 0.013 ... ... 342000 181.275 0.275 181 ... ... 0
0 ... 0.475 0.013 ... ... 344000 183.275 0.275 183 ... ... 0
0 ... 0.475 0.013 ... ... 346000 185.275 0.275 185 ... ... 0
0 ... 0.475 0.013 ... ... 348000 187.275 0.275 187 ... ... 0
0 ... 0.475 0.013 ... ... 350000 189.275 0.275 189 ... ... 0
0 ... 0.475 0.013 ... ... 352000 191.275 0.275 191 ... ... 0
0 ... 0.475 0.013 ... ... 354000 193.275 0.275 193 ... ... 0
0 ... 0.475 0.013 ... ... 356000 195.275 0.275 195 ... ... 0
0 ... 0.475 0.013 ... ... 358000 197.275 0.275 197 ... ... 0
0 ... 0.475 0.013 ... ... 360000 199.275 0.275 199 ... ... 0
0 ... 0.475 0.013 ... ... 362000 201.275 0.275 201 ... ... 0
0 ... 0.475 0.013 ... ... 364000 203.275 0.275 203 ... ... 0
0 ... 0.475 0.013 ... ... 366000 205.275 0.275 205 ... ... 0
0 ... 0.475 0.013 ... ... 368000 207.275 0.275 207 ... ... 0
0 ... 0.475 0.013 ... ... 370000 209.275 0.275 209 ... ... 0
0 ... 0.475 0.013 ... ... 372000 211.275 0.275 211 ... ... 0
0 ... 0.475 0.013 ... ... 374000 213.275 0.275 213 ... ... 0
0 ... 0.475 0.013 ... ... 376000 215.275 0.275 215 ... ... 0
0 ... 0.475 0.013 ... ... 378000 217.275 0.275 217 ... ... 0
0 ... 0.475 0.013 ... ... 380000 219.275 0.275 219 ... ... 0
0 ... 0.475 0.013 ... ... 382000 221.275 0.275 221 ... ... 0
0 ... 0.475 0.013 ... ... 384000 223.275 0.275 223 ... ... 0
0 ... 0.475 0.013 ... ... 386000 225.275 0.275 225 ... ... 0
0 ... 0.475 0.013 ... ... 388000 227.275 0.275 227 ... ... 0
0 ... 0.475 0.013 ... ... 390000 229.275 0.275 229 ... ... 0
0 ... 0.475 0.013 ... ... 392000 231.275 0.275 231 ... ... 0
0 ... 0.475 0.013 ... ... 394000 233.275 0.275 233 ... ... 0
0 ... 0.475 0.013 ... ... 396000 235.275 0.275 235 ... ... 0
0 ... 0.475 0.013 ... ... 398000 237.275 0.275 237 ... ... 0
0 ... 0.475 0.013 ... ... 400000 239.275 0.275 239 ... ... 0
0 ... 0.475 0.013 ... ... 402000 241.275 0.275 241 ... ... 0
0 ... 0.475 0.013 ... ... 404000 243.275 0.275 243 ... ... 0
0 ... 0.475 0.013 ... ... 406000 245.275 0.275 245 ... ... 0
0 ... 0.475 0.013 ... ... 408000 247.275 0.275 247 ... ... 0
0 ... 0.475 0.013 ... ... 410000 249.275 0.275 249 ... ... 0
0 ... 0.475 0.013 ... ... 412000 251.275 0.275 251 ... ... 0
0 ... 0.475 0.013 ... ... 414000 253.275 0.275 253 ... ... 0
0 ... 0.475 0.013 ... ... 416000 255.275 0.275 255 ... ... 0
0 ... 0.475 0.013 ... ... 418000 257.275 0.275 257 ... ... 0
0 ... 0.475 0.013 ... ... 420000 259.275 0.275 259 ... ... 0
0 ... 0.475 0.013 ... ... 422000 261.275 0.275 261 ... ... 0
0 ... 0.475 0.013 ... ... 424000 263.275 0.275 263 ... ... 0
0 ... 0.475 0.013 ... ... 426000 265.275 0.275 265 ... ... 0
0 ... 0.475 0.013 ... ... 428000 267.275 0.275 267 ... ... 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.