DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 161.400
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 ... ... 118.500 -1.100 117.400 44000 0.013 0 0.013 ... ... 0
0 ... ... 116.500 -1.100 115.400 46000 0.013 0 0.013 ... ... 0
0 ... ... 114.500 -1.100 113.400 48000 0.013 0 0.013 ... ... 0
0 ... ... 112.500 -1.100 111.400 50000 0.013 0 0.013 ... ... 0
0 ... ... 110.500 -1.100 109.400 52000 0.013 0 0.013 ... ... 0
0 ... ... 108.500 -1.100 107.400 54000 0.013 0 0.013 ... ... 0
0 ... ... 106.500 -1.100 105.400 56000 0.013 0 0.013 ... ... 0
0 ... ... 104.500 -1.100 103.400 58000 0.013 0 0.013 ... ... 0
0 ... ... 102.500 -1.100 101.400 60000 0.013 0 0.013 ... ... 0
0 ... ... 100.500 -1.100 99.400 62000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 -1.100 97.400 64000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 -1.100 95.400 66000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 -1.100 93.400 68000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 -1.100 91.400 70000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 -1.100 89.400 72000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 -1.100 87.400 74000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 -1.100 85.400 76000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 -1.100 83.400 78000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 -1.100 81.400 80000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 -1.100 79.400 82000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 -1.100 77.400 84000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 -1.100 75.400 86000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 -1.100 73.400 88000 0.013 0 0.013 ... ... 0
0 ... ... 72.500 -1.100 71.400 90000 0.013 0 0.013 ... ... 0
0 ... ... 70.500 -1.100 69.400 92000 0.013 0 0.013 ... ... 0
0 ... ... 68.500 -1.100 67.400 94000 0.013 0 0.013 ... ... 0
0 ... ... 66.500 -1.100 65.400 96000 0.013 0 0.013 ... ... 0
0 ... ... 64.500 -1.100 63.400 98000 0.013 0 0.013 ... ... 0
0 ... ... 62.500 -1.100 61.400 100000 0.013 0 0.013 ... ... 0
0 ... ... 60.500 -1.100 59.400 102000 0.013 0 0.013 ... ... 0
0 ... ... 58.500 -1.100 57.400 104000 0.013 0 0.013 ... ... 0
0 ... ... 56.500 -1.100 55.400 106000 0.013 0 0.013 ... ... 0
0 ... ... 54.500 -1.100 53.400 108000 0.013 0 0.013 ... ... 0
0 ... ... 53.500 -1.100 52.400 109000 0.013 0 0.013 ... ... 0
0 ... ... 52.500 -1.100 51.400 110000 0.013 0 0.013 ... ... 0
0 ... ... 51.500 -1.100 50.400 111000 0.013 0 0.013 ... ... 0
0 ... ... 50.500 -1.100 49.400 112000 0.013 0 0.013 ... ... 0
0 ... ... 49.500 -1.100 48.400 113000 0.013 0 0.013 ... ... 0
0 ... ... 48.500 -1.100 47.400 114000 0.013 0 0.013 ... ... 0
0 ... ... 47.500 -1.100 46.400 115000 0.013 0 0.013 ... ... 0
0 ... ... 46.500 -1.100 45.400 116000 0.013 0 0.013 ... ... 0
0 ... ... 45.500 -1.100 44.400 117000 0.013 0 0.013 ... ... 0
0 ... ... 44.500 -1.100 43.400 118000 0.013 0 0.013 ... ... 0
0 ... ... 43.500 -1.100 42.400 119000 0.013 0 0.013 ... ... 0
0 ... ... 42.500 -1.100 41.400 120000 0.013 0 0.013 ... ... 0
0 ... ... 41.500 -1.100 40.400 121000 0.013 0 0.013 ... ... 0
0 ... ... 40.500 -1.100 39.400 122000 0.013 0 0.013 ... ... 0
0 ... ... 39.500 -1.100 38.400 123000 0.013 0 0.013 ... ... 0
0 ... ... 38.500 -1.100 37.400 124000 0.013 0 0.013 ... ... 0
0 ... ... 37.500 -1.100 36.400 125000 0.013 0 0.013 ... ... 0
0 ... ... 36.500 -1.100 35.400 126000 0.013 0 0.013 ... ... 0
0 ... ... 35.500 -1.100 34.400 127000 0.013 0 0.013 ... ... 0
0 ... ... 34.500 -1.100 33.400 128000 0.013 0 0.013 ... ... 0
0 ... ... 33.500 -1.100 32.400 129000 0.013 0 0.013 ... ... 0
0 ... ... 32.500 -1.100 31.400 130000 0.013 0 0.013 ... ... 0
0 ... ... 31.500 -1.100 30.400 131000 0.013 0 0.013 ... ... 0
0 ... ... 30.500 -1.100 29.400 132000 0.013 0 0.013 ... ... 0
0 ... ... 29.500 -1.100 28.400 133000 0.013 0 0.013 ... ... 0
0 ... ... 28.500 -1.100 27.400 134000 0.013 0 0.013 ... ... 0
0 ... ... 27.500 -1.100 26.400 135000 0.013 0 0.013 ... ... 0
0 ... ... 26.500 -1.100 25.400 136000 0.013 0 0.013 ... ... 0
0 ... ... 25.500 -1.100 24.400 137000 0.013 0 0.013 ... ... 0
0 ... ... 24.500 -1.100 23.400 138000 0.013 0 0.013 ... ... 10
0 ... ... 23.500 -1.100 22.400 139000 0.013 0 0.013 ... ... 0
0 ... ... 22.500 -1.100 21.400 140000 0.013 0 0.013 ... ... 2
0 ... ... 21.500 -1.100 20.400 141000 0.013 0 0.013 ... ... 0
0 ... ... 20.500 -1.100 19.400 142000 0.013 0 0.013 ... ... 0
0 ... ... 19.500 -1.100 18.400 143000 0.013 0 0.013 ... ... 20
0 ... ... 18.500 -1.100 17.400 144000 0.013 0 0.013 ... ... 115
0 ... ... 17.500 -1.100 16.400 145000 0.013 0 0.013 ... ... 0
0 ... ... 16.500 -1.100 15.400 146000 0.013 0 0.013 ... ... 62
40 ... ... 15.500 -1.100 14.400 147000 0.013 0 0.013 ... ... 10
1 ... ... 14.500 -1.100 13.400 148000 0.013 0 0.013 ... ... 27
0 ... ... 13.500 -1.100 12.400 149000 0.013 0 0.013 ... ... 0
60 ... ... 12.500 -1.100 11.400 150000 0.013 0 0.013 ... ... 172
0 ... ... 11.500 -1.100 10.400 151000 0.013 0 0.013 ... ... 0
20 ... ... 10.500 -1.100 9.400 152000 0.013 0 0.013 ... ... 120
0 ... ... 9.500 -1.100 8.400 153000 0.013 0 0.013 ... ... 0
25 ... ... 8.500 -1.100 7.400 154000 0.013 0 0.013 ... ... 92
0 ... ... 7.500 -1.100 6.400 155000 0.013 0 0.013 ... ... 15
10 ... ... 6.500 -1.100 5.400 156000 0.013 0 0.013 ... ... 151
0 ... ... 5.525 -1.100 4.425 157000 0.025 0 0.025 ... ... 30
12 ... ... 4.550 -1.075 3.475 158000 0.075 0.025 0.050 ... ... 120
3 ... ... 3.625 -1.025 2.600 159000 0.200 0.075 0.125 ... ... 0
171 ... ... 2.775 -0.950 1.825 160000 0.425 0.150 0.275 ... ... 170
3 ... ... 2 -0.825 1.175 161000 0.775 0.275 0.500 ... ... 0
50 ... ... 1.375 -0.675 0.700 162000 1.300 0.425 0.875 ... ... 0
0 ... ... 0.875 -0.500 0.375 163000 1.975 0.600 1.375 ... ... 0
0 ... ... 0.525 -0.350 0.175 164000 2.775 0.750 2.025 ... ... 0
0 ... ... 0.300 -0.225 0.075 165000 3.675 0.900 2.775 ... ... 0
92 ... ... 0.150 -0.125 0.025 166000 4.625 0.975 3.650 ... ... 145
0 ... ... 0.075 -0.063 0.013 167000 5.600 1.050 4.550 ... ... 0
2 ... ... 0.025 -0.013 0.013 168000 6.600 1.075 5.525 ... ... 15
0 ... ... 0.013 0 0.013 169000 7.600 1.100 6.500 ... ... 0
45 ... ... 0.013 0 0.013 170000 8.600 1.100 7.500 ... ... 207
0 ... ... 0.013 0 0.013 171000 9.600 1.100 8.500 ... ... 0
35 ... ... 0.013 0 0.013 172000 10.600 1.100 9.500 ... ... 30
0 ... ... 0.013 0 0.013 173000 11.600 1.100 10.500 ... ... 0
2 ... ... 0.013 0 0.013 174000 12.600 1.100 11.500 ... ... 15
0 ... ... 0.013 0 0.013 175000 13.600 1.100 12.500 ... ... 0
51 ... ... 0.013 0 0.013 176000 14.600 1.100 13.500 ... ... 0
0 ... ... 0.013 0 0.013 177000 15.600 1.100 14.500 ... ... 0
20 ... ... 0.013 0 0.013 178000 16.600 1.100 15.500 ... ... 24
0 ... ... 0.013 0 0.013 179000 17.600 1.100 16.500 ... ... 0
513 ... ... 0.013 0 0.013 180000 18.600 1.100 17.500 ... ... 40
0 ... ... 0.013 0 0.013 181000 19.600 1.100 18.500 ... ... 0
70 ... ... 0.013 0 0.013 182000 20.600 1.100 19.500 ... ... 0
0 ... ... 0.013 0 0.013 183000 21.600 1.100 20.500 ... ... 0
90 ... ... 0.013 0 0.013 184000 22.600 1.100 21.500 ... ... 25
0 ... ... 0.013 0 0.013 185000 23.600 1.100 22.500 ... ... 0
1 ... ... 0.013 0 0.013 186000 24.600 1.100 23.500 ... ... 40
0 ... ... 0.013 0 0.013 187000 25.600 1.100 24.500 ... ... 0
0 ... ... 0.013 0 0.013 188000 26.600 1.100 25.500 ... ... 0
0 ... ... 0.013 0 0.013 189000 27.600 1.100 26.500 ... ... 0
75 ... ... 0.013 0 0.013 190000 28.600 1.100 27.500 ... ... 95
0 ... ... 0.013 0 0.013 191000 29.600 1.100 28.500 ... ... 0
0 ... ... 0.013 0 0.013 192000 30.600 1.100 29.500 ... ... 100
0 ... ... 0.013 0 0.013 193000 31.600 1.100 30.500 ... ... 0
75 ... ... 0.013 0 0.013 194000 32.600 1.100 31.500 ... ... 5
0 ... ... 0.013 0 0.013 195000 33.600 1.100 32.500 ... ... 0
6 ... ... 0.013 0 0.013 196000 34.600 1.100 33.500 ... ... 92
0 ... ... 0.013 0 0.013 197000 35.600 1.100 34.500 ... ... 0
0 ... ... 0.013 0 0.013 198000 36.600 1.100 35.500 ... ... 100
0 ... ... 0.013 0 0.013 199000 37.600 1.100 36.500 ... ... 0
60 ... ... 0.013 0 0.013 200000 38.600 1.100 37.500 ... ... 164
0 ... ... 0.013 0 0.013 201000 39.600 1.100 38.500 ... ... 0
0 ... ... 0.013 0 0.013 202000 40.600 1.100 39.500 ... ... 60
0 ... ... 0.013 0 0.013 203000 41.600 1.100 40.500 ... ... 0
70 ... ... 0.013 0 0.013 204000 42.600 1.100 41.500 ... ... 5
0 ... ... 0.013 0 0.013 205000 43.600 1.100 42.500 ... ... 0
95 ... ... 0.013 0 0.013 206000 44.600 1.100 43.500 ... ... 170
0 ... ... 0.013 0 0.013 207000 45.600 1.100 44.500 ... ... 0
68 ... ... 0.013 0 0.013 208000 46.600 1.100 45.500 ... ... 16
45 ... ... 0.013 0 0.013 210000 48.600 1.100 47.500 ... ... 4
44 ... ... 0.013 0 0.013 212000 50.600 1.100 49.500 ... ... 0
140 ... ... 0.013 0 0.013 214000 52.600 1.100 51.500 ... ... 50
201 ... ... 0.013 0 0.013 216000 54.600 1.100 53.500 ... ... 30
66 ... ... 0.013 0 0.013 218000 56.600 1.100 55.500 ... ... 0
29 ... ... 0.013 0 0.013 220000 58.600 1.100 57.500 ... ... 55
30 ... ... 0.013 0 0.013 222000 60.600 1.100 59.500 ... ... 10
57 ... ... 0.013 0 0.013 224000 62.600 1.100 61.500 ... ... 3
67 ... ... 0.013 0 0.013 226000 64.600 1.100 63.500 ... ... 0
72 ... ... 0.013 0 0.013 228000 66.600 1.100 65.500 ... ... 0
5 ... ... 0.013 0 0.013 230000 68.600 1.100 67.500 ... ... 68
79 ... ... 0.013 0 0.013 232000 70.600 1.100 69.500 ... ... 0
23 ... ... 0.013 0 0.013 234000 72.600 1.100 71.500 ... ... 0
30 ... ... 0.013 0 0.013 236000 74.600 1.100 73.500 ... ... 30
40 ... ... 0.013 0 0.013 238000 76.600 1.100 75.500 ... ... 0
86 ... ... 0.013 0 0.013 240000 78.600 1.100 77.500 ... ... 27
0 ... ... 0.013 0 0.013 242000 80.600 1.100 79.500 ... ... 0
3 ... ... 0.013 0 0.013 244000 82.600 1.100 81.500 ... ... 30
55 ... ... 0.013 0 0.013 246000 84.600 1.100 83.500 ... ... 3
0 ... ... 0.013 0 0.013 248000 86.600 1.100 85.500 ... ... 0
29 ... ... 0.013 0 0.013 250000 88.600 1.100 87.500 ... ... 25
20 ... ... 0.013 0 0.013 252000 90.600 1.100 89.500 ... ... 0
10 ... ... 0.013 0 0.013 254000 92.600 1.100 91.500 ... ... 0
0 ... ... 0.013 0 0.013 256000 94.600 1.100 93.500 ... ... 0
0 ... ... 0.013 0 0.013 258000 96.600 1.100 95.500 ... ... 0
45 ... ... 0.013 0 0.013 260000 98.600 1.100 97.500 ... ... 0
0 ... ... 0.013 0 0.013 262000 100.600 1.100 99.500 ... ... 0
30 ... ... 0.013 0 0.013 264000 102.600 1.100 101.500 ... ... 0
5 ... ... 0.013 0 0.013 266000 104.600 1.100 103.500 ... ... 0
7 ... ... 0.013 0 0.013 268000 106.600 1.100 105.500 ... ... 0
20 ... ... 0.013 0 0.013 270000 108.600 1.100 107.500 ... ... 0
0 ... ... 0.013 0 0.013 272000 110.600 1.100 109.500 ... ... 0
4 ... ... 0.013 0 0.013 274000 112.600 1.100 111.500 ... ... 0
0 ... ... 0.013 0 0.013 276000 114.600 1.100 113.500 ... ... 0
2 ... ... 0.013 0 0.013 278000 116.600 1.100 115.500 ... ... 0
0 ... ... 0.013 0 0.013 280000 118.600 1.100 117.500 ... ... 0
0 ... ... 0.013 0 0.013 282000 120.600 1.100 119.500 ... ... 0
0 ... ... 0.013 0 0.013 284000 122.600 1.100 121.500 ... ... 0
0 ... ... 0.013 0 0.013 286000 124.600 1.100 123.500 ... ... 0
0 ... ... 0.013 0 0.013 288000 126.600 1.100 125.500 ... ... 0
0 ... ... 0.013 0 0.013 290000 128.600 1.100 127.500 ... ... 0
0 ... ... 0.013 0 0.013 292000 130.600 1.100 129.500 ... ... 0
0 ... ... 0.013 0 0.013 294000 132.600 1.100 131.500 ... ... 0
0 ... ... 0.013 0 0.013 296000 134.600 1.100 133.500 ... ... 0
0 ... ... 0.013 0 0.013 298000 136.600 1.100 135.500 ... ... 0
0 ... ... 0.013 0 0.013 300000 138.600 1.100 137.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 140.600 1.100 139.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 142.600 1.100 141.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 144.600 1.100 143.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 146.600 1.100 145.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 148.600 1.100 147.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 150.600 1.100 149.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 152.600 1.100 151.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 154.600 1.100 153.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 156.600 1.100 155.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 158.600 1.100 157.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 160.600 1.100 159.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 162.600 1.100 161.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 164.600 1.100 163.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 166.600 1.100 165.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 168.600 1.100 167.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 170.600 1.100 169.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 172.600 1.100 171.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 174.600 1.100 173.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 176.600 1.100 175.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 178.600 1.100 177.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 180.600 1.100 179.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 182.600 1.100 181.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 184.600 1.100 183.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 186.600 1.100 185.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 188.600 1.100 187.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 190.600 1.100 189.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 192.600 1.100 191.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 194.600 1.100 193.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 196.600 1.100 195.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 198.600 1.100 197.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 200.600 1.100 199.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 202.600 1.100 201.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 204.600 1.100 203.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 206.600 1.100 205.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 208.600 1.100 207.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 210.600 1.100 209.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 212.600 1.100 211.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 214.600 1.100 213.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 216.600 1.100 215.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 218.600 1.100 217.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 220.600 1.100 219.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 222.600 1.100 221.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 224.600 1.100 223.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 226.600 1.100 225.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 228.600 1.100 227.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 230.600 1.100 229.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 232.600 1.100 231.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 234.600 1.100 233.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 236.600 1.100 235.500 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.