DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 157.250
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 106.900 0.350 107.250 50000 0.013 0 0.013 ... ... 0
0 ... ... 104.900 0.350 105.250 52000 0.013 0 0.013 ... ... 0
0 ... ... 102.900 0.350 103.250 54000 0.013 0 0.013 ... ... 0
0 ... ... 100.900 0.350 101.250 56000 0.013 0 0.013 ... ... 0
0 ... ... 98.900 0.350 99.250 58000 0.013 0 0.013 ... ... 0
0 ... ... 96.900 0.350 97.250 60000 0.013 0 0.013 ... ... 0
0 ... ... 94.900 0.350 95.250 62000 0.013 0 0.013 ... ... 0
0 ... ... 92.900 0.350 93.250 64000 0.013 0 0.013 ... ... 0
0 ... ... 90.900 0.350 91.250 66000 0.013 0 0.013 ... ... 0
0 ... ... 88.900 0.350 89.250 68000 0.013 0 0.013 ... ... 0
0 ... ... 86.900 0.350 87.250 70000 0.013 0 0.013 ... ... 0
0 ... ... 84.900 0.350 85.250 72000 0.013 0 0.013 ... ... 0
0 ... ... 82.900 0.350 83.250 74000 0.013 0 0.013 ... ... 0
0 ... ... 80.900 0.350 81.250 76000 0.013 0 0.013 ... ... 0
0 ... ... 78.900 0.350 79.250 78000 0.013 0 0.013 ... ... 0
0 ... ... 76.900 0.350 77.250 80000 0.013 0 0.013 ... ... 0
0 ... ... 74.900 0.350 75.250 82000 0.013 0 0.013 ... ... 0
0 ... ... 72.900 0.350 73.250 84000 0.013 0 0.013 ... ... 0
0 ... ... 70.900 0.350 71.250 86000 0.013 0 0.013 ... ... 0
0 ... ... 68.900 0.350 69.250 88000 0.013 0 0.013 ... ... 0
0 ... ... 66.900 0.350 67.250 90000 0.013 0 0.013 ... ... 0
0 ... ... 64.900 0.350 65.250 92000 0.013 0 0.013 ... ... 0
0 ... ... 62.900 0.350 63.250 94000 0.013 0 0.013 ... ... 0
0 ... ... 60.900 0.350 61.250 96000 0.013 0 0.013 ... ... 0
0 ... ... 58.900 0.350 59.250 98000 0.013 0 0.013 ... ... 0
0 ... ... 56.900 0.350 57.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 54.900 0.350 55.250 102000 0.013 0 0.013 ... ... 0
0 ... ... 52.900 0.350 53.250 104000 0.013 0 0.013 ... ... 0
0 ... ... 50.900 0.350 51.250 106000 0.013 0 0.013 ... ... 0
0 ... ... 48.900 0.350 49.250 108000 0.013 0 0.013 ... ... 0
0 ... ... 46.900 0.350 47.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 44.900 0.350 45.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 42.900 0.350 43.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 41.900 0.350 42.250 115000 0.013 0 0.013 ... ... 0
0 ... ... 40.900 0.350 41.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 39.900 0.350 40.250 117000 0.013 0 0.013 ... ... 0
0 ... ... 38.900 0.350 39.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 37.900 0.350 38.250 119000 0.013 0 0.013 ... ... 0
0 ... ... 36.900 0.350 37.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 35.900 0.350 36.250 121000 0.013 0 0.013 ... ... 0
0 ... ... 34.900 0.350 35.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 33.900 0.350 34.250 123000 0.013 0 0.013 ... ... 0
0 ... ... 32.900 0.350 33.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 31.900 0.350 32.250 125000 0.013 0 0.013 ... ... 0
0 ... ... 30.900 0.350 31.250 126000 0.013 -0.013 0.025 ... ... 0
0 ... ... 29.900 0.350 30.250 127000 0.025 0 0.025 ... ... 0
0 ... ... 28.900 0.350 29.250 128000 0.025 0 0.025 ... ... 0
0 ... ... 27.900 0.350 28.250 129000 0.025 0 0.025 ... ... 0
0 ... ... 26.900 0.350 27.250 130000 0.050 0 0.050 ... ... 0
0 ... ... 25.900 0.350 26.250 131000 0.050 0 0.050 ... ... 0
0 ... ... 24.925 0.325 25.250 132000 0.075 0 0.075 ... ... 0
0 ... ... 23.925 0.350 24.275 133000 0.075 -0.025 0.100 ... ... 0
0 ... ... 22.950 0.350 23.300 134000 0.100 -0.025 0.125 ... ... 0
0 ... ... 21.975 0.350 22.325 135000 0.150 0 0.150 ... ... 0
0 ... ... 21.025 0.325 21.350 136000 0.175 -0.025 0.200 ... ... 0
0 ... ... 20.075 0.325 20.400 137000 0.225 -0.025 0.250 ... ... 0
0 ... ... 19.125 0.325 19.450 138000 0.275 -0.025 0.300 ... ... 0
0 ... ... 18.200 0.325 18.525 139000 0.350 -0.025 0.375 ... ... 0
0 ... ... 17.275 0.325 17.600 140000 0.425 -0.025 0.450 ... ... 0
0 ... ... 16.375 0.300 16.675 141000 0.500 -0.050 0.550 ... ... 0
0 ... ... 15.500 0.300 15.800 142000 0.600 -0.075 0.675 ... ... 0
0 ... ... 14.625 0.300 14.925 143000 0.725 -0.075 0.800 ... ... 0
0 ... ... 13.775 0.275 14.050 144000 0.875 -0.075 0.950 ... ... 2
0 ... ... 12.950 0.275 13.225 145000 1.025 -0.075 1.100 ... ... 0
0 ... ... 12.150 0.250 12.400 146000 1.200 -0.100 1.300 ... ... 30
0 ... ... 11.350 0.275 11.625 147000 1.400 -0.100 1.500 ... ... 0
0 ... ... 10.600 0.250 10.850 148000 1.625 -0.125 1.750 ... ... 9
0 ... ... 9.850 0.250 10.100 149000 1.875 -0.125 2 ... ... 65
0 ... ... 9.125 0.225 9.350 150000 2.150 -0.125 2.275 ... ... 105
0 ... ... 8.425 0.200 8.625 151000 2.425 -0.125 2.550 ... ... 0
0 ... ... 7.725 0.200 7.925 152000 2.700 -0.150 2.850 ... ... 90
0 ... ... 7.025 0.200 7.225 153000 3 -0.150 3.150 ... ... 0
3 ... ... 6.350 0.175 6.525 154000 3.300 -0.175 3.475 ... ... 90
0 ... ... 5.700 0.175 5.875 155000 3.625 -0.200 3.825 ... ... 10
20 ... ... 5.100 0.150 5.250 156000 4 -0.200 4.200 ... ... 41
2 4 4 4.575 0.150 4.725 157000 4.475 -0.200 4.675 ... ... 0
50 ... ... 4.150 0.125 4.275 158000 5.025 -0.200 5.225 ... ... 50
15 ... ... 3.825 0.125 3.950 159000 5.675 -0.250 5.925 ... ... 0
105 ... ... 3.575 0.100 3.675 160000 6.425 -0.225 6.650 ... ... 141
0 ... ... 3.325 0.100 3.425 161000 7.150 -0.250 7.400 ... ... 0
30 ... ... 3.075 0.075 3.150 162000 7.875 -0.275 8.150 ... ... 93
25 ... ... 2.825 0.075 2.900 163000 8.625 -0.275 8.900 ... ... 60
2 ... ... 2.575 0.075 2.650 164000 9.375 -0.275 9.650 ... ... 98
0 ... ... 2.325 0.075 2.400 165000 10.100 -0.300 10.400 ... ... 0
5 ... ... 2.100 0.075 2.175 166000 10.875 -0.275 11.150 ... ... 0
0 ... ... 1.900 0.050 1.950 167000 11.650 -0.300 11.950 ... ... 0
30 ... ... 1.675 0.050 1.725 168000 12.425 -0.300 12.725 ... ... 30
99 ... ... 1.500 0.050 1.550 169000 13.225 -0.325 13.550 ... ... 0
50 ... ... 1.325 0.050 1.375 170000 14.050 -0.325 14.375 ... ... 100
0 ... ... 1.175 0.050 1.225 171000 14.900 -0.325 15.225 ... ... 0
80 ... ... 1.050 0.025 1.075 172000 15.750 -0.325 16.075 ... ... 30
0 ... ... 0.925 0.025 0.950 173000 16.625 -0.325 16.950 ... ... 0
0 ... ... 0.800 0.025 0.825 174000 17.500 -0.325 17.825 ... ... 0
10 ... ... 0.700 0.025 0.725 175000 18.400 -0.325 18.725 ... ... 0
77 ... ... 0.625 0 0.625 176000 19.300 -0.325 19.625 ... ... 25
0 ... ... 0.525 0.025 0.550 177000 20.225 -0.325 20.550 ... ... 0
50 ... ... 0.450 0.025 0.475 178000 21.125 -0.350 21.475 ... ... 10
0 ... ... 0.400 0 0.400 179000 22.075 -0.325 22.400 ... ... 0
196 ... ... 0.350 0 0.350 180000 23.025 -0.325 23.350 ... ... 55
0 ... ... 0.300 0 0.300 181000 23.950 -0.350 24.300 ... ... 0
5 ... ... 0.250 0 0.250 182000 24.925 -0.325 25.250 ... ... 7
0 ... ... 0.225 0 0.225 183000 25.875 -0.350 26.225 ... ... 0
40 ... ... 0.175 0 0.175 184000 26.850 -0.350 27.200 ... ... 0
0 ... ... 0.150 0 0.150 185000 27.825 -0.350 28.175 ... ... 0
0 ... ... 0.125 0 0.125 186000 28.800 -0.350 29.150 ... ... 85
0 ... ... 0.100 0 0.100 187000 29.775 -0.350 30.125 ... ... 0
0 ... ... 0.100 0 0.100 188000 30.775 -0.350 31.125 ... ... 20
0 ... ... 0.075 0 0.075 189000 31.750 -0.350 32.100 ... ... 0
126 ... ... 0.075 0 0.075 190000 32.750 -0.350 33.100 ... ... 230
0 ... ... 0.050 0 0.050 191000 33.750 -0.350 34.100 ... ... 0
0 ... ... 0.050 0 0.050 192000 34.750 -0.350 35.100 ... ... 0
0 ... ... 0.050 0 0.050 193000 35.750 -0.350 36.100 ... ... 0
0 ... ... 0.025 0 0.025 194000 36.750 -0.350 37.100 ... ... 9
0 ... ... 0.025 0 0.025 195000 37.750 -0.350 38.100 ... ... 0
50 ... ... 0.025 0 0.025 196000 38.750 -0.350 39.100 ... ... 72
0 ... ... 0.025 0 0.025 197000 39.750 -0.350 40.100 ... ... 0
0 ... ... 0.025 0 0.025 198000 40.750 -0.350 41.100 ... ... 98
0 ... ... 0.025 0 0.025 199000 41.750 -0.350 42.100 ... ... 0
95 ... ... 0.013 0 0.013 200000 42.750 -0.350 43.100 ... ... 280
0 ... ... 0.013 0 0.013 201000 43.750 -0.350 44.100 ... ... 0
0 ... ... 0.013 0 0.013 202000 44.750 -0.350 45.100 ... ... 40
0 ... ... 0.013 0 0.013 203000 45.750 -0.350 46.100 ... ... 0
15 ... ... 0.013 0 0.013 204000 46.750 -0.350 47.100 ... ... 130
0 ... ... 0.013 0 0.013 205000 47.750 -0.350 48.100 ... ... 0
45 ... ... 0.013 0 0.013 206000 48.750 -0.350 49.100 ... ... 61
0 ... ... 0.013 0 0.013 207000 49.750 -0.350 50.100 ... ... 0
104 ... ... 0.013 0 0.013 208000 50.750 -0.350 51.100 ... ... 25
0 ... ... 0.013 0 0.013 209000 51.750 -0.350 52.100 ... ... 0
190 ... ... 0.013 0 0.013 210000 52.750 -0.350 53.100 ... ... 64
0 ... ... 0.013 0 0.013 211000 53.750 -0.350 54.100 ... ... 0
22 ... ... 0.013 0 0.013 212000 54.750 -0.350 55.100 ... ... 0
0 ... ... 0.013 0 0.013 213000 55.750 -0.350 56.100 ... ... 0
174 ... ... 0.013 0 0.013 214000 56.750 -0.350 57.100 ... ... 0
0 ... ... 0.013 0 0.013 215000 57.750 -0.350 58.100 ... ... 0
61 ... ... 0.013 0 0.013 216000 58.750 -0.350 59.100 ... ... 30
45 ... ... 0.013 0 0.013 218000 60.750 -0.350 61.100 ... ... 0
140 ... ... 0.013 0 0.013 220000 62.750 -0.350 63.100 ... ... 55
85 ... ... 0.013 0 0.013 222000 64.750 -0.350 65.100 ... ... 15
11 ... ... 0.013 0 0.013 224000 66.750 -0.350 67.100 ... ... 3
83 ... ... 0.013 0 0.013 226000 68.750 -0.350 69.100 ... ... 30
119 ... ... 0.013 0 0.013 228000 70.750 -0.350 71.100 ... ... 0
5 ... ... 0.013 0 0.013 230000 72.750 -0.350 73.100 ... ... 53
10 ... ... 0.013 0 0.013 232000 74.750 -0.350 75.100 ... ... 0
14 ... ... 0.013 0 0.013 234000 76.750 -0.350 77.100 ... ... 70
30 ... ... 0.013 0 0.013 236000 78.750 -0.350 79.100 ... ... 31
15 ... ... 0.013 0 0.013 238000 80.750 -0.350 81.100 ... ... 0
75 ... ... 0.013 0 0.013 240000 82.750 -0.350 83.100 ... ... 27
0 ... ... 0.013 0 0.013 242000 84.750 -0.350 85.100 ... ... 10
3 ... ... 0.013 0 0.013 244000 86.750 -0.350 87.100 ... ... 79
70 ... ... 0.013 0 0.013 246000 88.750 -0.350 89.100 ... ... 3
0 ... ... 0.013 0 0.013 248000 90.750 -0.350 91.100 ... ... 16
30 ... ... 0.013 0 0.013 250000 92.750 -0.350 93.100 ... ... 40
20 ... ... 0.013 0 0.013 252000 94.750 -0.350 95.100 ... ... 0
10 ... ... 0.013 0 0.013 254000 96.750 -0.350 97.100 ... ... 4
1 ... ... 0.013 0 0.013 256000 98.750 -0.350 99.100 ... ... 2
80 ... ... 0.013 0 0.013 258000 100.750 -0.350 101.100 ... ... 0
45 ... ... 0.013 0 0.013 260000 102.750 -0.350 103.100 ... ... 0
0 ... ... 0.013 0 0.013 262000 104.750 -0.350 105.100 ... ... 0
104 ... ... 0.013 0 0.013 264000 106.750 -0.350 107.100 ... ... 0
7 ... ... 0.013 0 0.013 266000 108.750 -0.350 109.100 ... ... 0
6 ... ... 0.013 0 0.013 268000 110.750 -0.350 111.100 ... ... 0
17 ... ... 0.013 0 0.013 270000 112.750 -0.350 113.100 ... ... 0
3 ... ... 0.013 0 0.013 272000 114.750 -0.350 115.100 ... ... 0
4 ... ... 0.013 0 0.013 274000 116.750 -0.350 117.100 ... ... 0
0 ... ... 0.013 0 0.013 276000 118.750 -0.350 119.100 ... ... 0
2 ... ... 0.013 0 0.013 278000 120.750 -0.350 121.100 ... ... 0
0 ... ... 0.013 0 0.013 280000 122.750 -0.350 123.100 ... ... 0
0 ... ... 0.013 0 0.013 282000 124.750 -0.350 125.100 ... ... 0
0 ... ... 0.013 0 0.013 284000 126.750 -0.350 127.100 ... ... 0
0 ... ... 0.013 0 0.013 286000 128.750 -0.350 129.100 ... ... 0
0 ... ... 0.013 0 0.013 288000 130.750 -0.350 131.100 ... ... 0
0 ... ... 0.013 0 0.013 290000 132.750 -0.350 133.100 ... ... 0
0 ... ... 0.013 0 0.013 292000 134.750 -0.350 135.100 ... ... 0
0 ... ... 0.013 0 0.013 294000 136.750 -0.350 137.100 ... ... 0
0 ... ... 0.013 0 0.013 296000 138.750 -0.350 139.100 ... ... 0
0 ... ... 0.013 0 0.013 298000 140.750 -0.350 141.100 ... ... 0
0 ... ... 0.013 0 0.013 300000 142.750 -0.350 143.100 ... ... 0
0 ... ... 0.013 0 0.013 302000 144.750 -0.350 145.100 ... ... 0
0 ... ... 0.013 0 0.013 304000 146.750 -0.350 147.100 ... ... 0
0 ... ... 0.013 0 0.013 306000 148.750 -0.350 149.100 ... ... 0
0 ... ... 0.013 0 0.013 308000 150.750 -0.350 151.100 ... ... 0
0 ... ... 0.013 0 0.013 310000 152.750 -0.350 153.100 ... ... 0
0 ... ... 0.013 0 0.013 312000 154.750 -0.350 155.100 ... ... 0
0 ... ... 0.013 0 0.013 314000 156.750 -0.350 157.100 ... ... 0
0 ... ... 0.013 0 0.013 316000 158.750 -0.350 159.100 ... ... 0
0 ... ... 0.013 0 0.013 318000 160.750 -0.350 161.100 ... ... 0
0 ... ... 0.013 0 0.013 320000 162.750 -0.350 163.100 ... ... 0
0 ... ... 0.013 0 0.013 322000 164.750 -0.350 165.100 ... ... 0
0 ... ... 0.013 0 0.013 324000 166.750 -0.350 167.100 ... ... 0
0 ... ... 0.013 0 0.013 326000 168.750 -0.350 169.100 ... ... 0
0 ... ... 0.013 0 0.013 328000 170.750 -0.350 171.100 ... ... 0
0 ... ... 0.013 0 0.013 330000 172.750 -0.350 173.100 ... ... 0
0 ... ... 0.013 0 0.013 332000 174.750 -0.350 175.100 ... ... 0
0 ... ... 0.013 0 0.013 334000 176.750 -0.350 177.100 ... ... 0
0 ... ... 0.013 0 0.013 336000 178.750 -0.350 179.100 ... ... 0
0 ... ... 0.013 0 0.013 338000 180.750 -0.350 181.100 ... ... 0
0 ... ... 0.013 0 0.013 340000 182.750 -0.350 183.100 ... ... 0
0 ... ... 0.013 0 0.013 342000 184.750 -0.350 185.100 ... ... 0
0 ... ... 0.013 0 0.013 344000 186.750 -0.350 187.100 ... ... 0
0 ... ... 0.013 0 0.013 346000 188.750 -0.350 189.100 ... ... 0
0 ... ... 0.013 0 0.013 348000 190.750 -0.350 191.100 ... ... 0
0 ... ... 0.013 0 0.013 350000 192.750 -0.350 193.100 ... ... 0
0 ... ... 0.013 0 0.013 352000 194.750 -0.350 195.100 ... ... 0
0 ... ... 0.013 0 0.013 354000 196.750 -0.350 197.100 ... ... 0
0 ... ... 0.013 0 0.013 356000 198.750 -0.350 199.100 ... ... 0
0 ... ... 0.013 0 0.013 358000 200.750 -0.350 201.100 ... ... 0
0 ... ... 0.013 0 0.013 360000 202.750 -0.350 203.100 ... ... 0
0 ... ... 0.013 0 0.013 362000 204.750 -0.350 205.100 ... ... 0
0 ... ... 0.013 0 0.013 364000 206.750 -0.350 207.100 ... ... 0
0 ... ... 0.013 0 0.013 366000 208.750 -0.350 209.100 ... ... 0
0 ... ... 0.013 0 0.013 368000 210.750 -0.350 211.100 ... ... 0
0 ... ... 0.013 0 0.013 370000 212.750 -0.350 213.100 ... ... 0
0 ... ... 0.013 0 0.013 372000 214.750 -0.350 215.100 ... ... 0
0 ... ... 0.013 0 0.013 374000 216.750 -0.350 217.100 ... ... 0
0 ... ... 0.013 0 0.013 376000 218.750 -0.350 219.100 ... ... 0
0 ... ... 0.013 0 0.013 378000 220.750 -0.350 221.100 ... ... 0
0 ... ... 0.013 0 0.013 380000 222.750 -0.350 223.100 ... ... 0
0 ... ... 0.013 0 0.013 382000 224.750 -0.350 225.100 ... ... 0
0 ... ... 0.013 0 0.013 384000 226.750 -0.350 227.100 ... ... 0
0 ... ... 0.013 0 0.013 386000 228.750 -0.350 229.100 ... ... 0
0 ... ... 0.013 0 0.013 388000 230.750 -0.350 231.100 ... ... 0
0 ... ... 0.013 0 0.013 390000 232.750 -0.350 233.100 ... ... 0
0 ... ... 0.013 0 0.013 392000 234.750 -0.350 235.100 ... ... 0
0 ... ... 0.013 0 0.013 394000 236.750 -0.350 237.100 ... ... 0
0 ... ... 0.013 0 0.013 396000 238.750 -0.350 239.100 ... ... 0
0 ... ... 0.013 0 0.013 398000 240.750 -0.350 241.100 ... ... 0
0 ... ... 0.013 0 0.013 400000 242.750 -0.350 243.100 ... ... 0
0 ... ... 0.013 0 0.013 402000 244.750 -0.350 245.100 ... ... 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.