DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 161.075
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 ... ... 103.750 -0.675 103.075 58000 0.013 0 0.013 ... ... 0
0 ... ... 101.750 -0.675 101.075 60000 0.013 0 0.013 ... ... 0
0 ... ... 99.750 -0.675 99.075 62000 0.013 0 0.013 ... ... 0
0 ... ... 97.750 -0.675 97.075 64000 0.013 0 0.013 ... ... 0
0 ... ... 95.750 -0.675 95.075 66000 0.013 0 0.013 ... ... 0
0 ... ... 93.750 -0.675 93.075 68000 0.013 0 0.013 ... ... 0
0 ... ... 91.750 -0.675 91.075 70000 0.013 0 0.013 ... ... 0
0 ... ... 89.750 -0.675 89.075 72000 0.013 0 0.013 ... ... 0
0 ... ... 87.750 -0.675 87.075 74000 0.013 0 0.013 ... ... 0
0 ... ... 85.750 -0.675 85.075 76000 0.013 0 0.013 ... ... 0
0 ... ... 83.750 -0.675 83.075 78000 0.013 0 0.013 ... ... 0
0 ... ... 81.750 -0.675 81.075 80000 0.013 0 0.013 ... ... 0
0 ... ... 79.750 -0.675 79.075 82000 0.013 0 0.013 ... ... 0
0 ... ... 77.750 -0.675 77.075 84000 0.013 0 0.013 ... ... 0
0 ... ... 75.750 -0.675 75.075 86000 0.013 0 0.013 ... ... 0
0 ... ... 73.750 -0.675 73.075 88000 0.013 0 0.013 ... ... 0
0 ... ... 71.750 -0.675 71.075 90000 0.013 0 0.013 ... ... 0
0 ... ... 69.750 -0.675 69.075 92000 0.013 0 0.013 ... ... 0
0 ... ... 67.750 -0.675 67.075 94000 0.013 0 0.013 ... ... 0
0 ... ... 65.750 -0.675 65.075 96000 0.013 0 0.013 ... ... 0
0 ... ... 63.750 -0.675 63.075 98000 0.013 0 0.013 ... ... 0
0 ... ... 61.750 -0.675 61.075 100000 0.013 0 0.013 ... ... 0
0 ... ... 59.750 -0.675 59.075 102000 0.013 0 0.013 ... ... 0
0 ... ... 57.750 -0.675 57.075 104000 0.013 0 0.013 ... ... 0
0 ... ... 55.750 -0.675 55.075 106000 0.013 0 0.013 ... ... 0
0 ... ... 53.750 -0.675 53.075 108000 0.013 0 0.013 ... ... 0
0 ... ... 51.750 -0.675 51.075 110000 0.013 0 0.013 ... ... 0
0 ... ... 49.750 -0.675 49.075 112000 0.013 0 0.013 ... ... 0
0 ... ... 47.750 -0.675 47.075 114000 0.013 0 0.013 ... ... 0
0 ... ... 45.750 -0.675 45.075 116000 0.013 0 0.013 ... ... 0
0 ... ... 43.750 -0.675 43.075 118000 0.013 0 0.013 ... ... 0
0 ... ... 42.750 -0.675 42.075 119000 0.013 0 0.013 ... ... 0
0 ... ... 41.750 -0.675 41.075 120000 0.013 0 0.013 ... ... 0
0 ... ... 40.750 -0.675 40.075 121000 0.013 0 0.013 ... ... 0
0 ... ... 39.750 -0.675 39.075 122000 0.013 0 0.013 ... ... 0
0 ... ... 38.750 -0.675 38.075 123000 0.013 0 0.013 ... ... 0
0 ... ... 37.750 -0.675 37.075 124000 0.013 0 0.013 ... ... 0
0 ... ... 36.750 -0.675 36.075 125000 0.013 0 0.013 ... ... 0
0 ... ... 35.750 -0.675 35.075 126000 0.013 0 0.013 ... ... 0
0 ... ... 34.750 -0.675 34.075 127000 0.013 0 0.013 ... ... 0
0 ... ... 33.750 -0.675 33.075 128000 0.013 0 0.013 ... ... 0
0 ... ... 32.750 -0.675 32.075 129000 0.013 0 0.013 ... ... 0
0 ... ... 31.750 -0.675 31.075 130000 0.013 0 0.013 ... ... 0
0 ... ... 30.750 -0.675 30.075 131000 0.013 0 0.013 ... ... 0
0 ... ... 29.750 -0.675 29.075 132000 0.013 0 0.013 ... ... 0
0 ... ... 28.750 -0.675 28.075 133000 0.013 0 0.013 ... ... 0
0 ... ... 27.750 -0.675 27.075 134000 0.013 0 0.013 ... ... 0
0 ... ... 26.750 -0.675 26.075 135000 0.013 0 0.013 ... ... 0
0 ... ... 25.750 -0.675 25.075 136000 0.013 0 0.013 ... ... 0
0 ... ... 24.750 -0.675 24.075 137000 0.013 0 0.013 ... ... 0
0 ... ... 23.750 -0.675 23.075 138000 0.013 0 0.013 ... ... 0
0 ... ... 22.750 -0.675 22.075 139000 0.013 0 0.013 ... ... 0
0 ... ... 21.750 -0.675 21.075 140000 0.013 0 0.013 ... ... 0
0 ... ... 20.750 -0.675 20.075 141000 0.013 0 0.013 ... ... 0
0 ... ... 19.750 -0.675 19.075 142000 0.013 0 0.013 ... ... 0
0 ... ... 18.750 -0.675 18.075 143000 0.013 0 0.013 ... ... 0
0 ... ... 17.750 -0.675 17.075 144000 0.013 0 0.013 ... ... 0
0 ... ... 16.750 -0.675 16.075 145000 0.013 0 0.013 ... ... 0
0 ... ... 15.750 -0.675 15.075 146000 0.013 0 0.013 ... ... 0
0 ... ... 14.750 -0.675 14.075 147000 0.013 0 0.013 ... ... 0
0 ... ... 13.750 -0.675 13.075 148000 0.013 0 0.013 ... ... 0
0 ... ... 12.750 -0.675 12.075 149000 0.013 0 0.013 ... ... 0
0 ... ... 11.750 -0.675 11.075 150000 0.013 0 0.013 ... ... 0
0 ... ... 10.750 -0.675 10.075 151000 0.013 0 0.013 ... ... 0
0 ... ... 9.750 -0.675 9.075 152000 0.013 0 0.013 ... ... 0
0 ... ... 8.750 -0.675 8.075 153000 0.013 0 0.013 ... ... 0
0 ... ... 7.750 -0.675 7.075 154000 0.013 0 0.013 ... ... 0
0 ... ... 6.750 -0.675 6.075 155000 0.013 0 0.013 ... ... 0
0 ... ... 5.750 -0.675 5.075 156000 0.013 0 0.013 ... ... 0
0 ... ... 4.750 -0.675 4.075 157000 0.013 0 0.013 ... ... 0
0 ... ... 3.750 -0.650 3.100 158000 0.025 0.013 0.013 ... ... 0
0 ... ... 2.800 -0.625 2.175 159000 0.100 0.050 0.050 ... ... 35
1 ... ... 1.900 -0.575 1.325 160000 0.250 0.100 0.150 ... ... 115
0 ... ... 1.150 -0.450 0.700 161000 0.625 0.225 0.400 ... ... 0
0 ... ... 0.575 -0.275 0.300 162000 1.225 0.400 0.825 ... ... 0
35 ... ... 0.200 -0.125 0.075 163000 2 0.550 1.450 ... ... 0
0 ... ... 0.050 -0.025 0.025 164000 2.950 0.650 2.300 ... ... 5
0 ... ... 0.025 -0.013 0.013 165000 3.925 0.675 3.250 ... ... 0
0 ... ... 0.013 0 0.013 166000 4.925 0.675 4.250 ... ... 20
0 ... ... 0.013 0 0.013 167000 5.925 0.675 5.250 ... ... 0
0 ... ... 0.013 0 0.013 168000 6.925 0.675 6.250 ... ... 5
0 ... ... 0.013 0 0.013 169000 7.925 0.675 7.250 ... ... 0
0 ... ... 0.013 0 0.013 170000 8.925 0.675 8.250 ... ... 169
50 ... ... 0.013 0 0.013 171000 9.925 0.675 9.250 ... ... 75
6 ... ... 0.013 0 0.013 172000 10.925 0.675 10.250 ... ... 0
0 ... ... 0.013 0 0.013 173000 11.925 0.675 11.250 ... ... 0
0 ... ... 0.013 0 0.013 174000 12.925 0.675 12.250 ... ... 50
0 ... ... 0.013 0 0.013 175000 13.925 0.675 13.250 ... ... 0
0 ... ... 0.013 0 0.013 176000 14.925 0.675 14.250 ... ... 50
0 ... ... 0.013 0 0.013 177000 15.925 0.675 15.250 ... ... 0
0 ... ... 0.013 0 0.013 178000 16.925 0.675 16.250 ... ... 0
0 ... ... 0.013 0 0.013 179000 17.925 0.675 17.250 ... ... 0
100 ... ... 0.013 0 0.013 180000 18.925 0.675 18.250 ... ... 75
0 ... ... 0.013 0 0.013 181000 19.925 0.675 19.250 ... ... 75
0 ... ... 0.013 0 0.013 182000 20.925 0.675 20.250 ... ... 0
0 ... ... 0.013 0 0.013 183000 21.925 0.675 21.250 ... ... 0
25 ... ... 0.013 0 0.013 184000 22.925 0.675 22.250 ... ... 60
0 ... ... 0.013 0 0.013 185000 23.925 0.675 23.250 ... ... 0
50 ... ... 0.013 0 0.013 186000 24.925 0.675 24.250 ... ... 150
0 ... ... 0.013 0 0.013 187000 25.925 0.675 25.250 ... ... 0
20 ... ... 0.013 0 0.013 188000 26.925 0.675 26.250 ... ... 0
0 ... ... 0.013 0 0.013 189000 27.925 0.675 27.250 ... ... 0
6 ... ... 0.013 0 0.013 190000 28.925 0.675 28.250 ... ... 80
75 ... ... 0.013 0 0.013 191000 29.925 0.675 29.250 ... ... 0
0 ... ... 0.013 0 0.013 192000 30.925 0.675 30.250 ... ... 0
0 ... ... 0.013 0 0.013 193000 31.925 0.675 31.250 ... ... 0
50 ... ... 0.013 0 0.013 194000 32.925 0.675 32.250 ... ... 106
0 ... ... 0.013 0 0.013 195000 33.925 0.675 33.250 ... ... 0
10 ... ... 0.013 0 0.013 196000 34.925 0.675 34.250 ... ... 116
0 ... ... 0.013 0 0.013 197000 35.925 0.675 35.250 ... ... 0
0 ... ... 0.013 0 0.013 198000 36.925 0.675 36.250 ... ... 25
0 ... ... 0.013 0 0.013 199000 37.925 0.675 37.250 ... ... 0
50 ... ... 0.013 0 0.013 200000 38.925 0.675 38.250 ... ... 174
0 ... ... 0.013 0 0.013 201000 39.925 0.675 39.250 ... ... 0
0 ... ... 0.013 0 0.013 202000 40.925 0.675 40.250 ... ... 0
0 ... ... 0.013 0 0.013 203000 41.925 0.675 41.250 ... ... 0
10 ... ... 0.013 0 0.013 204000 42.925 0.675 42.250 ... ... 53
0 ... ... 0.013 0 0.013 205000 43.925 0.675 43.250 ... ... 0
40 ... ... 0.013 0 0.013 206000 44.925 0.675 44.250 ... ... 0
0 ... ... 0.013 0 0.013 207000 45.925 0.675 45.250 ... ... 0
82 ... ... 0.013 0 0.013 208000 46.925 0.675 46.250 ... ... 10
0 ... ... 0.013 0 0.013 209000 47.925 0.675 47.250 ... ... 0
100 ... ... 0.013 0 0.013 210000 48.925 0.675 48.250 ... ... 60
0 ... ... 0.013 0 0.013 211000 49.925 0.675 49.250 ... ... 0
11 ... ... 0.013 0 0.013 212000 50.925 0.675 50.250 ... ... 0
0 ... ... 0.013 0 0.013 213000 51.925 0.675 51.250 ... ... 0
0 ... ... 0.013 0 0.013 214000 52.925 0.675 52.250 ... ... 98
0 ... ... 0.013 0 0.013 215000 53.925 0.675 53.250 ... ... 0
26 ... ... 0.013 0 0.013 216000 54.925 0.675 54.250 ... ... 40
0 ... ... 0.013 0 0.013 217000 55.925 0.675 55.250 ... ... 0
33 ... ... 0.013 0 0.013 218000 56.925 0.675 56.250 ... ... 2
0 ... ... 0.013 0 0.013 219000 57.925 0.675 57.250 ... ... 0
0 ... ... 0.013 0 0.013 220000 58.925 0.675 58.250 ... ... 90
0 ... ... 0.013 0 0.013 221000 59.925 0.675 59.250 ... ... 0
40 ... ... 0.013 0 0.013 222000 60.925 0.675 60.250 ... ... 0
0 ... ... 0.013 0 0.013 223000 61.925 0.675 61.250 ... ... 0
81 ... ... 0.013 0 0.013 224000 62.925 0.675 62.250 ... ... 44
0 ... ... 0.013 0 0.013 225000 63.925 0.675 63.250 ... ... 0
2 ... ... 0.013 0 0.013 226000 64.925 0.675 64.250 ... ... 60
0 ... ... 0.013 0 0.013 227000 65.925 0.675 65.250 ... ... 0
60 ... ... 0.013 0 0.013 228000 66.925 0.675 66.250 ... ... 75
0 ... ... 0.013 0 0.013 229000 67.925 0.675 67.250 ... ... 0
0 ... ... 0.013 0 0.013 230000 68.925 0.675 68.250 ... ... 110
0 ... ... 0.013 0 0.013 231000 69.925 0.675 69.250 ... ... 0
0 ... ... 0.013 0 0.013 232000 70.925 0.675 70.250 ... ... 75
0 ... ... 0.013 0 0.013 233000 71.925 0.675 71.250 ... ... 0
157 ... ... 0.013 0 0.013 234000 72.925 0.675 72.250 ... ... 95
0 ... ... 0.013 0 0.013 235000 73.925 0.675 73.250 ... ... 0
0 ... ... 0.013 0 0.013 236000 74.925 0.675 74.250 ... ... 85
0 ... ... 0.013 0 0.013 237000 75.925 0.675 75.250 ... ... 0
0 ... ... 0.013 0 0.013 238000 76.925 0.675 76.250 ... ... 0
0 ... ... 0.013 0 0.013 239000 77.925 0.675 77.250 ... ... 0
120 ... ... 0.013 0 0.013 240000 78.925 0.675 78.250 ... ... 15
0 ... ... 0.013 0 0.013 241000 79.925 0.675 79.250 ... ... 0
52 ... ... 0.013 0 0.013 242000 80.925 0.675 80.250 ... ... 0
0 ... ... 0.013 0 0.013 243000 81.925 0.675 81.250 ... ... 0
0 ... ... 0.013 0 0.013 244000 82.925 0.675 82.250 ... ... 13
35 ... ... 0.013 0 0.013 246000 84.925 0.675 84.250 ... ... 67
20 ... ... 0.013 0 0.013 248000 86.925 0.675 86.250 ... ... 0
55 ... ... 0.013 0 0.013 250000 88.925 0.675 88.250 ... ... 115
110 ... ... 0.013 0 0.013 252000 90.925 0.675 90.250 ... ... 21
20 ... ... 0.013 0 0.013 254000 92.925 0.675 92.250 ... ... 30
140 ... ... 0.013 0 0.013 256000 94.925 0.675 94.250 ... ... 60
20 ... ... 0.013 0 0.013 258000 96.925 0.675 96.250 ... ... 0
15 ... ... 0.013 0 0.013 260000 98.925 0.675 98.250 ... ... 80
34 ... ... 0.013 0 0.013 262000 100.925 0.675 100.250 ... ... 13
40 ... ... 0.013 0 0.013 264000 102.925 0.675 102.250 ... ... 42
70 ... ... 0.013 0 0.013 266000 104.925 0.675 104.250 ... ... 40
0 ... ... 0.013 0 0.013 268000 106.925 0.675 106.250 ... ... 23
99 ... ... 0.013 0 0.013 270000 108.925 0.675 108.250 ... ... 35
34 ... ... 0.013 0 0.013 272000 110.925 0.675 110.250 ... ... 20
1 ... ... 0.013 0 0.013 274000 112.925 0.675 112.250 ... ... 16
76 ... ... 0.013 0 0.013 276000 114.925 0.675 114.250 ... ... 35
25 ... ... 0.013 0 0.013 278000 116.925 0.675 116.250 ... ... 35
40 ... ... 0.013 0 0.013 280000 118.925 0.675 118.250 ... ... 0
126 ... ... 0.013 0 0.013 282000 120.925 0.675 120.250 ... ... 15
58 ... ... 0.013 0 0.013 284000 122.925 0.675 122.250 ... ... 0
1 ... ... 0.013 0 0.013 286000 124.925 0.675 124.250 ... ... 0
1 ... ... 0.013 0 0.013 288000 126.925 0.675 126.250 ... ... 0
100 ... ... 0.013 0 0.013 290000 128.925 0.675 128.250 ... ... 0
66 ... ... 0.013 0 0.013 292000 130.925 0.675 130.250 ... ... 0
6 ... ... 0.013 0 0.013 294000 132.925 0.675 132.250 ... ... 0
20 ... ... 0.013 0 0.013 296000 134.925 0.675 134.250 ... ... 0
10 ... ... 0.013 0 0.013 298000 136.925 0.675 136.250 ... ... 0
7 ... ... 0.013 0 0.013 300000 138.925 0.675 138.250 ... ... 0
0 ... ... 0.013 0 0.013 302000 140.925 0.675 140.250 ... ... 0
0 ... ... 0.013 0 0.013 304000 142.925 0.675 142.250 ... ... 0
0 ... ... 0.013 0 0.013 306000 144.925 0.675 144.250 ... ... 0
0 ... ... 0.013 0 0.013 308000 146.925 0.675 146.250 ... ... 0
0 ... ... 0.013 0 0.013 310000 148.925 0.675 148.250 ... ... 0
0 ... ... 0.013 0 0.013 312000 150.925 0.675 150.250 ... ... 0
0 ... ... 0.013 0 0.013 314000 152.925 0.675 152.250 ... ... 0
0 ... ... 0.013 0 0.013 316000 154.925 0.675 154.250 ... ... 0
0 ... ... 0.013 0 0.013 318000 156.925 0.675 156.250 ... ... 0
0 ... ... 0.013 0 0.013 320000 158.925 0.675 158.250 ... ... 0
0 ... ... 0.013 0 0.013 322000 160.925 0.675 160.250 ... ... 0
0 ... ... 0.013 0 0.013 324000 162.925 0.675 162.250 ... ... 0
0 ... ... 0.013 0 0.013 326000 164.925 0.675 164.250 ... ... 0
0 ... ... 0.013 0 0.013 328000 166.925 0.675 166.250 ... ... 0
0 ... ... 0.013 0 0.013 330000 168.925 0.675 168.250 ... ... 0
0 ... ... 0.013 0 0.013 332000 170.925 0.675 170.250 ... ... 0
0 ... ... 0.013 0 0.013 334000 172.925 0.675 172.250 ... ... 0
0 ... ... 0.013 0 0.013 336000 174.925 0.675 174.250 ... ... 0
0 ... ... 0.013 0 0.013 338000 176.925 0.675 176.250 ... ... 0
0 ... ... 0.013 0 0.013 340000 178.925 0.675 178.250 ... ... 0
0 ... ... 0.013 0 0.013 342000 180.925 0.675 180.250 ... ... 0
0 ... ... 0.013 0 0.013 344000 182.925 0.675 182.250 ... ... 0
0 ... ... 0.013 0 0.013 346000 184.925 0.675 184.250 ... ... 0
0 ... ... 0.013 0 0.013 348000 186.925 0.675 186.250 ... ... 0
0 ... ... 0.013 0 0.013 350000 188.925 0.675 188.250 ... ... 0
0 ... ... 0.013 0 0.013 352000 190.925 0.675 190.250 ... ... 0
0 ... ... 0.013 0 0.013 354000 192.925 0.675 192.250 ... ... 0
0 ... ... 0.013 0 0.013 356000 194.925 0.675 194.250 ... ... 0
0 ... ... 0.013 0 0.013 358000 196.925 0.675 196.250 ... ... 0
0 ... ... 0.013 0 0.013 360000 198.925 0.675 198.250 ... ... 0
0 ... ... 0.013 0 0.013 362000 200.925 0.675 200.250 ... ... 0
0 ... ... 0.013 0 0.013 364000 202.925 0.675 202.250 ... ... 0
0 ... ... 0.013 0 0.013 366000 204.925 0.675 204.250 ... ... 0
0 ... ... 0.013 0 0.013 368000 206.925 0.675 206.250 ... ... 0
0 ... ... 0.013 0 0.013 370000 208.925 0.675 208.250 ... ... 0
0 ... ... 0.013 0 0.013 372000 210.925 0.675 210.250 ... ... 0
0 ... ... 0.013 0 0.013 374000 212.925 0.675 212.250 ... ... 0
0 ... ... 0.013 0 0.013 376000 214.925 0.675 214.250 ... ... 0
0 ... ... 0.013 0 0.013 378000 216.925 0.675 216.250 ... ... 0
0 ... ... 0.013 0 0.013 380000 218.925 0.675 218.250 ... ... 0
0 ... ... 0.013 0 0.013 382000 220.925 0.675 220.250 ... ... 0
0 ... ... 0.013 0 0.013 384000 222.925 0.675 222.250 ... ... 0
0 ... ... 0.013 0 0.013 386000 224.925 0.675 224.250 ... ... 0
0 ... ... 0.013 0 0.013 388000 226.925 0.675 226.250 ... ... 0
0 ... ... 0.013 0 0.013 390000 228.925 0.675 228.250 ... ... 0
0 ... ... 0.013 0 0.013 392000 230.925 0.675 230.250 ... ... 0
0 ... ... 0.013 0 0.013 394000 232.925 0.675 232.250 ... ... 0
0 ... ... 0.013 0 0.013 396000 234.925 0.675 234.250 ... ... 0
0 ... ... 0.013 0 0.013 398000 236.925 0.675 236.250 ... ... 0
0 ... ... 0.013 0 0.013 400000 238.925 0.675 238.250 ... ... 0
0 ... ... 0.013 0 0.013 402000 240.925 0.675 240.250 ... ... 0
0 ... ... 0.013 0 0.013 404000 242.925 0.675 242.250 ... ... 0
0 ... ... 0.013 0 0.013 406000 244.925 0.675 244.250 ... ... 0
0 ... ... 0.013 0 0.013 408000 246.925 0.675 246.250 ... ... 0
0 ... ... 0.013 0 0.013 410000 248.925 0.675 248.250 ... ... 0
0 ... ... 0.013 0 0.013 412000 250.925 0.675 250.250 ... ... 0
0 ... ... 0.013 0 0.013 414000 252.925 0.675 252.250 ... ... 0
0 ... ... 0.013 0 0.013 416000 254.925 0.675 254.250 ... ... 0
0 ... ... 0.013 0 0.013 418000 256.925 0.675 256.250 ... ... 0
0 ... ... 0.013 0 0.013 420000 258.925 0.675 258.250 ... ... 0
0 ... ... 0.013 0 0.013 422000 260.925 0.675 260.250 ... ... 0
0 ... ... 0.013 0 0.013 424000 262.925 0.675 262.250 ... ... 0
0 ... ... 0.013 0 0.013 426000 264.925 0.675 264.250 ... ... 0
0 ... ... 0.013 0 0.013 428000 266.925 0.675 266.250 ... ... 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.