DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 158.500
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 106 -1.500 104.500 54000 0.013 0 0.013 ... ... 0
0 ... ... 104 -1.500 102.500 56000 0.013 0 0.013 ... ... 0
0 ... ... 102 -1.500 100.500 58000 0.013 0 0.013 ... ... 0
0 ... ... 100 -1.500 98.500 60000 0.013 0 0.013 ... ... 0
0 ... ... 98 -1.500 96.500 62000 0.013 0 0.013 ... ... 0
0 ... ... 96 -1.500 94.500 64000 0.013 0 0.013 ... ... 0
0 ... ... 94 -1.500 92.500 66000 0.013 0 0.013 ... ... 0
0 ... ... 92 -1.500 90.500 68000 0.013 0 0.013 ... ... 0
0 ... ... 90 -1.500 88.500 70000 0.013 0 0.013 ... ... 0
0 ... ... 88 -1.500 86.500 72000 0.013 0 0.013 ... ... 0
0 ... ... 86 -1.500 84.500 74000 0.013 0 0.013 ... ... 0
0 ... ... 84 -1.500 82.500 76000 0.013 0 0.013 ... ... 0
0 ... ... 82 -1.500 80.500 78000 0.013 0 0.013 ... ... 0
0 ... ... 80 -1.500 78.500 80000 0.013 0 0.013 ... ... 0
0 ... ... 78 -1.500 76.500 82000 0.013 0 0.013 ... ... 0
0 ... ... 76 -1.500 74.500 84000 0.013 0 0.013 ... ... 0
0 ... ... 74 -1.500 72.500 86000 0.013 0 0.013 ... ... 0
0 ... ... 72 -1.500 70.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 70 -1.500 68.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 68 -1.500 66.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 66 -1.500 64.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 64 -1.500 62.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 62 -1.500 60.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 60 -1.500 58.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 58 -1.500 56.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 56 -1.500 54.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 54 -1.500 52.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 52 -1.500 50.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 50 -1.500 48.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 48 -1.500 46.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 46 -1.500 44.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 44 -1.500 42.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 42 -1.500 40.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 41 -1.500 39.500 119000 0.013 0 0.013 ... ... 0
0 ... ... 40 -1.500 38.500 120000 0.025 0.013 0.013 ... ... 0
0 ... ... 39 -1.500 37.500 121000 0.025 0 0.025 ... ... 0
0 ... ... 38 -1.500 36.500 122000 0.025 0 0.025 ... ... 0
0 ... ... 37 -1.500 35.500 123000 0.025 0 0.025 ... ... 0
0 ... ... 36 -1.500 34.500 124000 0.050 0.025 0.025 ... ... 0
0 ... ... 35 -1.500 33.500 125000 0.050 0 0.050 ... ... 0
0 ... ... 34 -1.500 32.500 126000 0.075 0.025 0.050 ... ... 0
0 ... ... 33 -1.500 31.500 127000 0.075 0 0.075 ... ... 0
0 ... ... 32 -1.500 30.500 128000 0.100 0.025 0.075 ... ... 0
0 ... ... 31 -1.475 29.525 129000 0.125 0.025 0.100 ... ... 0
0 ... ... 30.025 -1.475 28.550 130000 0.150 0.025 0.125 ... ... 0
0 ... ... 29.050 -1.475 27.575 131000 0.175 0.025 0.150 ... ... 0
0 ... ... 28.075 -1.475 26.600 132000 0.225 0.050 0.175 ... ... 0
0 ... ... 27.100 -1.450 25.650 133000 0.275 0.050 0.225 ... ... 0
0 ... ... 26.150 -1.450 24.700 134000 0.325 0.050 0.275 ... ... 0
0 ... ... 25.200 -1.450 23.750 135000 0.375 0.050 0.325 ... ... 0
0 ... ... 24.250 -1.425 22.825 136000 0.450 0.075 0.375 ... ... 0
0 ... ... 23.325 -1.400 21.925 137000 0.525 0.075 0.450 ... ... 0
0 ... ... 22.400 -1.400 21 138000 0.625 0.100 0.525 ... ... 0
0 ... ... 21.500 -1.400 20.100 139000 0.725 0.100 0.625 ... ... 0
0 ... ... 20.600 -1.375 19.225 140000 0.850 0.125 0.725 ... ... 0
0 ... ... 19.725 -1.350 18.375 141000 0.975 0.150 0.825 ... ... 0
0 ... ... 18.850 -1.325 17.525 142000 1.125 0.175 0.950 ... ... 0
0 ... ... 18 -1.325 16.675 143000 1.275 0.175 1.100 ... ... 0
0 ... ... 17.150 -1.275 15.875 144000 1.450 0.200 1.250 ... ... 50
0 ... ... 16.325 -1.250 15.075 145000 1.650 0.225 1.425 ... ... 0
0 ... ... 15.525 -1.225 14.300 146000 1.875 0.250 1.625 ... ... 62
0 ... ... 14.750 -1.225 13.525 147000 2.100 0.275 1.825 ... ... 0
0 ... ... 13.975 -1.175 12.800 148000 2.375 0.325 2.050 ... ... 7
0 ... ... 13.225 -1.150 12.075 149000 2.650 0.350 2.300 ... ... 0
0 ... ... 12.525 -1.150 11.375 150000 2.950 0.375 2.575 ... ... 80
0 ... ... 11.825 -1.100 10.725 151000 3.275 0.400 2.875 ... ... 0
0 ... ... 11.150 -1.075 10.075 152000 3.625 0.425 3.200 ... ... 90
0 ... ... 10.475 -1.025 9.450 153000 4 0.475 3.525 ... ... 0
0 ... ... 9.850 -1 8.850 154000 4.375 0.475 3.900 ... ... 102
0 ... ... 9.250 -0.975 8.275 155000 4.800 0.525 4.275 ... ... 0
0 ... ... 8.650 -0.925 7.725 156000 5.225 0.550 4.675 ... ... 151
0 ... ... 8.075 -0.900 7.175 157000 5.700 0.600 5.100 ... ... 0
0 ... ... 7.525 -0.850 6.675 158000 6.175 0.650 5.525 ... ... 50
3 ... ... 7 -0.825 6.175 159000 6.675 0.675 6 ... ... 0
120 ... ... 6.500 -0.775 5.725 160000 7.200 0.700 6.500 ... ... 143
0 ... ... 6.025 -0.725 5.300 161000 7.775 0.750 7.025 ... ... 0
50 ... ... 5.600 -0.700 4.900 162000 8.375 0.800 7.575 ... ... 0
0 ... ... 5.200 -0.675 4.525 163000 8.975 0.800 8.175 ... ... 0
0 ... ... 4.825 -0.650 4.175 164000 9.625 0.850 8.775 ... ... 0
0 ... ... 4.450 -0.600 3.850 165000 10.300 0.875 9.425 ... ... 0
67 ... ... 4.125 -0.575 3.550 166000 11 0.925 10.075 ... ... 145
0 ... ... 3.800 -0.550 3.250 167000 11.700 0.950 10.750 ... ... 0
2 ... ... 3.500 -0.525 2.975 168000 12.425 0.975 11.450 ... ... 15
0 ... ... 3.200 -0.475 2.725 169000 13.150 1 12.150 ... ... 0
25 ... ... 2.950 -0.450 2.500 170000 13.925 1.050 12.875 ... ... 107
0 ... ... 2.700 -0.425 2.275 171000 14.700 1.075 13.625 ... ... 0
30 ... ... 2.475 -0.400 2.075 172000 15.475 1.100 14.375 ... ... 30
0 ... ... 2.250 -0.375 1.875 173000 16.275 1.125 15.150 ... ... 0
2 ... ... 2.050 -0.350 1.700 174000 17.100 1.150 15.950 ... ... 15
0 ... ... 1.850 -0.300 1.550 175000 17.925 1.175 16.750 ... ... 0
51 ... ... 1.675 -0.275 1.400 176000 18.775 1.200 17.575 ... ... 0
0 ... ... 1.525 -0.275 1.250 177000 19.650 1.225 18.425 ... ... 0
20 ... ... 1.375 -0.250 1.125 178000 20.500 1.225 19.275 ... ... 34
0 ... ... 1.250 -0.225 1.025 179000 21.400 1.275 20.125 ... ... 0
413 ... ... 1.125 -0.225 0.900 180000 22.275 1.275 21 ... ... 40
0 ... ... 1 -0.200 0.800 181000 23.175 1.300 21.875 ... ... 0
70 ... ... 0.900 -0.175 0.725 182000 24.100 1.325 22.775 ... ... 0
0 ... ... 0.800 -0.150 0.650 183000 25 1.325 23.675 ... ... 0
90 ... ... 0.725 -0.150 0.575 184000 25.925 1.350 24.575 ... ... 50
0 ... ... 0.625 -0.125 0.500 185000 26.875 1.375 25.500 ... ... 0
1 ... ... 0.575 -0.125 0.450 186000 27.800 1.375 26.425 ... ... 50
0 ... ... 0.500 -0.100 0.400 187000 28.750 1.400 27.350 ... ... 0
0 ... ... 0.450 -0.100 0.350 188000 29.700 1.400 28.300 ... ... 0
0 ... ... 0.400 -0.100 0.300 189000 30.675 1.425 29.250 ... ... 0
75 ... ... 0.350 -0.075 0.275 190000 31.625 1.425 30.200 ... ... 95
0 ... ... 0.300 -0.075 0.225 191000 32.600 1.450 31.150 ... ... 0
0 ... ... 0.275 -0.075 0.200 192000 33.575 1.450 32.125 ... ... 140
0 ... ... 0.225 -0.050 0.175 193000 34.550 1.450 33.100 ... ... 0
75 ... ... 0.200 -0.050 0.150 194000 35.525 1.450 34.075 ... ... 5
0 ... ... 0.175 -0.050 0.125 195000 36.525 1.475 35.050 ... ... 0
6 ... ... 0.150 -0.025 0.125 196000 37.500 1.475 36.025 ... ... 92
0 ... ... 0.125 -0.025 0.100 197000 38.500 1.475 37.025 ... ... 0
0 ... ... 0.125 -0.025 0.100 198000 39.500 1.500 38 ... ... 106
0 ... ... ... ... 0.075 199000 40.500 ... ... ... ... 0
60 ... ... 0.100 -0.025 0.075 200000 41.500 1.500 40 ... ... 164
0 ... ... 0.075 -0.025 0.050 202000 43.500 1.500 42 ... ... 60
70 ... ... 0.050 -0.025 0.025 204000 45.500 1.500 44 ... ... 5
95 ... ... 0.025 0 0.025 206000 47.500 1.500 46 ... ... 181
68 ... ... 0.025 0 0.025 208000 49.500 1.500 48 ... ... 26
45 ... ... 0.025 0 0.025 210000 51.500 1.500 50 ... ... 4
44 ... ... 0.025 -0.013 0.013 212000 53.500 1.500 52 ... ... 0
140 ... ... 0.013 0 0.013 214000 55.500 1.500 54 ... ... 50
201 ... ... 0.013 0 0.013 216000 57.500 1.500 56 ... ... 30
66 ... ... 0.013 0 0.013 218000 59.500 1.500 58 ... ... 0
29 ... ... 0.013 0 0.013 220000 61.500 1.500 60 ... ... 55
30 ... ... 0.013 0 0.013 222000 63.500 1.500 62 ... ... 15
57 ... ... 0.013 0 0.013 224000 65.500 1.500 64 ... ... 3
67 ... ... 0.013 0 0.013 226000 67.500 1.500 66 ... ... 30
72 ... ... 0.013 0 0.013 228000 69.500 1.500 68 ... ... 0
5 ... ... 0.013 0 0.013 230000 71.500 1.500 70 ... ... 68
79 ... ... 0.013 0 0.013 232000 73.500 1.500 72 ... ... 0
23 ... ... 0.013 0 0.013 234000 75.500 1.500 74 ... ... 0
30 ... ... 0.013 0 0.013 236000 77.500 1.500 76 ... ... 30
40 ... ... 0.013 0 0.013 238000 79.500 1.500 78 ... ... 0
86 ... ... 0.013 0 0.013 240000 81.500 1.500 80 ... ... 27
0 ... ... 0.013 0 0.013 242000 83.500 1.500 82 ... ... 0
3 ... ... 0.013 0 0.013 244000 85.500 1.500 84 ... ... 32
55 ... ... 0.013 0 0.013 246000 87.500 1.500 86 ... ... 3
0 ... ... 0.013 0 0.013 248000 89.500 1.500 88 ... ... 17
29 ... ... 0.013 0 0.013 250000 91.500 1.500 90 ... ... 35
20 ... ... 0.013 0 0.013 252000 93.500 1.500 92 ... ... 0
10 ... ... 0.013 0 0.013 254000 95.500 1.500 94 ... ... 4
0 ... ... 0.013 0 0.013 256000 97.500 1.500 96 ... ... 2
0 ... ... 0.013 0 0.013 258000 99.500 1.500 98 ... ... 0
45 ... ... 0.013 0 0.013 260000 101.500 1.500 100 ... ... 7
0 ... ... 0.013 0 0.013 262000 103.500 1.500 102 ... ... 0
30 ... ... 0.013 0 0.013 264000 105.500 1.500 104 ... ... 0
5 ... ... 0.013 0 0.013 266000 107.500 1.500 106 ... ... 0
7 ... ... 0.013 0 0.013 268000 109.500 1.500 108 ... ... 0
20 ... ... 0.013 0 0.013 270000 111.500 1.500 110 ... ... 0
0 ... ... 0.013 0 0.013 272000 113.500 1.500 112 ... ... 0
4 ... ... 0.013 0 0.013 274000 115.500 1.500 114 ... ... 0
0 ... ... 0.013 0 0.013 276000 117.500 1.500 116 ... ... 0
2 ... ... 0.013 0 0.013 278000 119.500 1.500 118 ... ... 0
0 ... ... 0.013 0 0.013 280000 121.500 1.500 120 ... ... 0
0 ... ... 0.013 0 0.013 282000 123.500 1.500 122 ... ... 0
0 ... ... 0.013 0 0.013 284000 125.500 1.500 124 ... ... 0
0 ... ... 0.013 0 0.013 286000 127.500 1.500 126 ... ... 0
0 ... ... 0.013 0 0.013 288000 129.500 1.500 128 ... ... 0
0 ... ... 0.013 0 0.013 290000 131.500 1.500 130 ... ... 0
0 ... ... 0.013 0 0.013 292000 133.500 1.500 132 ... ... 0
0 ... ... 0.013 0 0.013 294000 135.500 1.500 134 ... ... 0
0 ... ... 0.013 0 0.013 296000 137.500 1.500 136 ... ... 0
0 ... ... 0.013 0 0.013 298000 139.500 1.500 138 ... ... 0
0 ... ... 0.013 0 0.013 300000 141.500 1.500 140 ... ... 0
0 ... ... 0.013 0 0.013 302000 143.500 1.500 142 ... ... 0
0 ... ... 0.013 0 0.013 304000 145.500 1.500 144 ... ... 0
0 ... ... 0.013 0 0.013 306000 147.500 1.500 146 ... ... 0
0 ... ... 0.013 0 0.013 308000 149.500 1.500 148 ... ... 0
0 ... ... 0.013 0 0.013 310000 151.500 1.500 150 ... ... 0
0 ... ... 0.013 0 0.013 312000 153.500 1.500 152 ... ... 0
0 ... ... 0.013 0 0.013 314000 155.500 1.500 154 ... ... 0
0 ... ... 0.013 0 0.013 316000 157.500 1.500 156 ... ... 0
0 ... ... 0.013 0 0.013 318000 159.500 1.500 158 ... ... 0
0 ... ... 0.013 0 0.013 320000 161.500 1.500 160 ... ... 0
0 ... ... 0.013 0 0.013 322000 163.500 1.500 162 ... ... 0
0 ... ... 0.013 0 0.013 324000 165.500 1.500 164 ... ... 0
0 ... ... 0.013 0 0.013 326000 167.500 1.500 166 ... ... 0
0 ... ... 0.013 0 0.013 328000 169.500 1.500 168 ... ... 0
0 ... ... 0.013 0 0.013 330000 171.500 1.500 170 ... ... 0
0 ... ... 0.013 0 0.013 332000 173.500 1.500 172 ... ... 0
0 ... ... 0.013 0 0.013 334000 175.500 1.500 174 ... ... 0
0 ... ... 0.013 0 0.013 336000 177.500 1.500 176 ... ... 0
0 ... ... 0.013 0 0.013 338000 179.500 1.500 178 ... ... 0
0 ... ... 0.013 0 0.013 340000 181.500 1.500 180 ... ... 0
0 ... ... 0.013 0 0.013 342000 183.500 1.500 182 ... ... 0
0 ... ... 0.013 0 0.013 344000 185.500 1.500 184 ... ... 0
0 ... ... 0.013 0 0.013 346000 187.500 1.500 186 ... ... 0
0 ... ... 0.013 0 0.013 348000 189.500 1.500 188 ... ... 0
0 ... ... 0.013 0 0.013 350000 191.500 1.500 190 ... ... 0
0 ... ... 0.013 0 0.013 352000 193.500 1.500 192 ... ... 0
0 ... ... 0.013 0 0.013 354000 195.500 1.500 194 ... ... 0
0 ... ... 0.013 0 0.013 356000 197.500 1.500 196 ... ... 0
0 ... ... 0.013 0 0.013 358000 199.500 1.500 198 ... ... 0
0 ... ... 0.013 0 0.013 360000 201.500 1.500 200 ... ... 0
0 ... ... 0.013 0 0.013 362000 203.500 1.500 202 ... ... 0
0 ... ... 0.013 0 0.013 364000 205.500 1.500 204 ... ... 0
0 ... ... 0.013 0 0.013 366000 207.500 1.500 206 ... ... 0
0 ... ... 0.013 0 0.013 368000 209.500 1.500 208 ... ... 0
0 ... ... 0.013 0 0.013 370000 211.500 1.500 210 ... ... 0
0 ... ... 0.013 0 0.013 372000 213.500 1.500 212 ... ... 0
0 ... ... 0.013 0 0.013 374000 215.500 1.500 214 ... ... 0
0 ... ... 0.013 0 0.013 376000 217.500 1.500 216 ... ... 0
0 ... ... 0.013 0 0.013 378000 219.500 1.500 218 ... ... 0
0 ... ... 0.013 0 0.013 380000 221.500 1.500 220 ... ... 0
0 ... ... 0.013 0 0.013 382000 223.500 1.500 222 ... ... 0
0 ... ... 0.013 0 0.013 384000 225.500 1.500 224 ... ... 0
0 ... ... 0.013 0 0.013 386000 227.500 1.500 226 ... ... 0
0 ... ... 0.013 0 0.013 388000 229.500 1.500 228 ... ... 0
0 ... ... 0.013 0 0.013 390000 231.500 1.500 230 ... ... 0
0 ... ... 0.013 0 0.013 392000 233.500 1.500 232 ... ... 0
0 ... ... 0.013 0 0.013 394000 235.500 1.500 234 ... ... 0
0 ... ... 0.013 0 0.013 396000 237.500 1.500 236 ... ... 0
0 ... ... 0.013 0 0.013 398000 239.500 1.500 238 ... ... 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.