DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 156
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 ... ... 102.500 -0.500 102 54000 0.013 0 0.013 ... ... 0
0 ... ... 100.500 -0.500 100 56000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 -0.500 98 58000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 -0.500 96 60000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 -0.500 94 62000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 -0.500 92 64000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 -0.500 90 66000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 -0.500 88 68000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 -0.500 86 70000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 -0.500 84 72000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 -0.500 82 74000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 -0.500 80 76000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 -0.500 78 78000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 -0.500 76 80000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 -0.500 74 82000 0.013 0 0.013 ... ... 0
0 ... ... 72.500 -0.500 72 84000 0.013 0 0.013 ... ... 0
0 ... ... 70.500 -0.500 70 86000 0.013 0 0.013 ... ... 0
0 ... ... 68.500 -0.500 68 88000 0.013 0 0.013 ... ... 0
0 ... ... 66.500 -0.500 66 90000 0.013 0 0.013 ... ... 0
0 ... ... 64.500 -0.500 64 92000 0.013 0 0.013 ... ... 0
0 ... ... 62.500 -0.500 62 94000 0.013 0 0.013 ... ... 0
0 ... ... 60.500 -0.500 60 96000 0.013 0 0.013 ... ... 0
0 ... ... 58.500 -0.500 58 98000 0.013 0 0.013 ... ... 0
0 ... ... 56.500 -0.500 56 100000 0.013 0 0.013 ... ... 0
0 ... ... 54.500 -0.500 54 102000 0.013 0 0.013 ... ... 0
0 ... ... 52.500 -0.500 52 104000 0.013 0 0.013 ... ... 0
0 ... ... 50.500 -0.500 50 106000 0.013 0 0.013 ... ... 0
0 ... ... 48.500 -0.500 48 108000 0.013 0 0.013 ... ... 0
0 ... ... 46.500 -0.500 46 110000 0.013 0 0.013 ... ... 0
0 ... ... 44.500 -0.500 44 112000 0.013 0 0.013 ... ... 0
0 ... ... 42.500 -0.500 42 114000 0.013 0 0.013 ... ... 0
0 ... ... 40.500 -0.500 40 116000 0.013 0 0.013 ... ... 0
0 ... ... ... ... 39 117000 0.013 ... ... ... ... 0
0 ... ... 38.500 -0.500 38 118000 0.013 0 0.013 ... ... 0
0 ... ... 37.500 -0.500 37 119000 0.013 0 0.013 ... ... 0
0 ... ... 36.500 -0.500 36 120000 0.013 0 0.013 ... ... 0
0 ... ... 35.500 -0.500 35 121000 0.013 0 0.013 ... ... 0
0 ... ... 34.500 -0.500 34 122000 0.013 -0.013 0.025 ... ... 0
0 ... ... 33.500 -0.500 33 123000 0.013 -0.013 0.025 ... ... 0
0 ... ... 32.500 -0.500 32 124000 0.025 0 0.025 ... ... 0
0 ... ... 31.500 -0.500 31 125000 0.025 0 0.025 ... ... 0
0 ... ... 30.500 -0.500 30 126000 0.025 -0.025 0.050 ... ... 0
0 ... ... 29.500 -0.500 29 127000 0.025 -0.025 0.050 ... ... 0
0 ... ... 28.500 -0.500 28 128000 0.050 -0.025 0.075 ... ... 0
0 ... ... 27.500 -0.500 27 129000 0.050 -0.025 0.075 ... ... 0
0 ... ... 26.525 -0.525 26 130000 0.075 -0.025 0.100 ... ... 0
0 ... ... 25.550 -0.525 25.025 131000 0.100 -0.025 0.125 ... ... 0
0 ... ... 24.575 -0.525 24.050 132000 0.125 -0.025 0.150 ... ... 0
0 ... ... 23.600 -0.525 23.075 133000 0.150 -0.050 0.200 ... ... 0
0 ... ... 22.650 -0.550 22.100 134000 0.200 -0.050 0.250 ... ... 0
0 ... ... 21.700 -0.550 21.150 135000 0.250 -0.050 0.300 ... ... 0
0 ... ... 20.775 -0.550 20.225 136000 0.300 -0.075 0.375 ... ... 0
0 ... ... 19.850 -0.575 19.275 137000 0.375 -0.050 0.425 ... ... 0
0 ... ... 18.925 -0.575 18.350 138000 0.450 -0.075 0.525 ... ... 0
0 ... ... 18.025 -0.575 17.450 139000 0.550 -0.075 0.625 ... ... 0
0 ... ... 17.150 -0.575 16.575 140000 0.650 -0.075 0.725 ... ... 0
0 ... ... 16.275 -0.575 15.700 141000 0.775 -0.075 0.850 ... ... 0
0 ... ... 15.425 -0.600 14.825 142000 0.900 -0.100 1 ... ... 0
0 ... ... 14.600 -0.600 14 143000 1.075 -0.100 1.175 ... ... 0
0 ... ... 13.775 -0.600 13.175 144000 1.250 -0.100 1.350 ... ... 115
0 ... ... 13 -0.625 12.375 145000 1.450 -0.100 1.550 ... ... 0
0 ... ... 12.225 -0.625 11.600 146000 1.675 -0.100 1.775 ... ... 62
0 ... ... 11.475 -0.625 10.850 147000 1.900 -0.125 2.025 ... ... 0
0 ... ... 10.750 -0.625 10.125 148000 2.175 -0.125 2.300 ... ... 7
0 ... ... 10.050 -0.625 9.425 149000 2.475 -0.125 2.600 ... ... 0
0 ... ... 9.375 -0.600 8.775 150000 2.800 -0.125 2.925 ... ... 160
0 ... ... 8.675 -0.550 8.125 151000 3.150 -0.075 3.225 ... ... 0
0 ... ... 8 -0.475 7.525 152000 3.550 0.025 3.525 ... ... 120
0 ... ... 7.350 -0.425 6.925 153000 3.950 0.075 3.875 ... ... 0
0 ... ... 6.750 -0.375 6.375 154000 4.400 0.150 4.250 ... ... 102
0 ... ... 6.175 -0.325 5.850 155000 4.850 0.175 4.675 ... ... 0
0 ... ... 5.625 -0.275 5.350 156000 5.350 0.225 5.125 ... ... 151
0 ... ... 5.125 -0.225 4.900 157000 5.900 0.275 5.625 ... ... 30
0 ... ... 4.675 -0.225 4.450 158000 6.450 0.300 6.150 ... ... 120
3 ... ... 4.250 -0.200 4.050 159000 7.025 0.275 6.750 ... ... 0
171 ... ... 3.900 -0.225 3.675 160000 7.650 0.275 7.375 ... ... 143
0 ... ... 3.575 -0.250 3.325 161000 8.275 0.225 8.050 ... ... 0
50 ... ... 3.300 -0.300 3 162000 8.950 0.175 8.775 ... ... 0
0 ... ... 3.050 -0.350 2.700 163000 9.650 0.150 9.500 ... ... 0
0 ... ... 2.800 -0.400 2.400 164000 10.375 0.125 10.250 ... ... 0
0 ... ... 2.575 -0.425 2.150 165000 11.100 0.075 11.025 ... ... 0
97 ... ... 2.350 -0.425 1.925 166000 11.875 0.100 11.775 ... ... 145
0 ... ... 2.125 -0.400 1.725 167000 12.650 0.100 12.550 ... ... 0
2 ... ... 1.900 -0.375 1.525 168000 13.450 0.125 13.325 ... ... 15
0 ... ... 1.700 -0.350 1.350 169000 14.275 0.150 14.125 ... ... 0
25 ... ... 1.500 -0.300 1.200 170000 15.100 0.175 14.925 ... ... 107
0 ... ... 1.325 -0.275 1.050 171000 15.950 0.200 15.750 ... ... 0
30 ... ... 1.175 -0.275 0.900 172000 16.825 0.225 16.600 ... ... 30
0 ... ... 1.050 -0.250 0.800 173000 17.700 0.250 17.450 ... ... 0
2 ... ... 0.925 -0.225 0.700 174000 18.600 0.275 18.325 ... ... 15
0 ... ... 0.800 -0.200 0.600 175000 19.500 0.275 19.225 ... ... 0
51 ... ... 0.725 -0.200 0.525 176000 20.425 0.300 20.125 ... ... 0
0 ... ... 0.625 -0.175 0.450 177000 21.350 0.325 21.025 ... ... 0
20 ... ... 0.550 -0.150 0.400 178000 22.300 0.350 21.950 ... ... 24
0 ... ... 0.475 -0.125 0.350 179000 23.250 0.375 22.875 ... ... 0
413 ... ... 0.425 -0.125 0.300 180000 24.200 0.375 23.825 ... ... 40
0 ... ... 0.375 -0.125 0.250 181000 25.150 0.400 24.750 ... ... 0
70 ... ... 0.325 -0.100 0.225 182000 26.125 0.425 25.700 ... ... 0
0 ... ... 0.275 -0.100 0.175 183000 27.075 0.400 26.675 ... ... 0
90 ... ... 0.250 -0.100 0.150 184000 28.050 0.425 27.625 ... ... 50
0 ... ... 0.200 -0.075 0.125 185000 29.050 0.450 28.600 ... ... 0
1 ... ... 0.175 -0.050 0.125 186000 30.025 0.450 29.575 ... ... 50
0 ... ... 0.150 -0.050 0.100 187000 31.025 0.475 30.550 ... ... 0
0 ... ... 0.125 -0.050 0.075 188000 32 0.475 31.525 ... ... 0
0 ... ... 0.125 -0.050 0.075 189000 33 0.475 32.525 ... ... 0
75 ... ... 0.100 -0.050 0.050 190000 34 0.500 33.500 ... ... 95
0 ... ... 0.075 -0.025 0.050 191000 35 0.500 34.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 192000 36 0.500 35.500 ... ... 140
0 ... ... 0.050 -0.025 0.025 193000 37 0.500 36.500 ... ... 0
75 ... ... 0.050 -0.025 0.025 194000 38 0.500 37.500 ... ... 5
0 ... ... 0.050 -0.025 0.025 195000 39 0.500 38.500 ... ... 0
6 ... ... 0.050 -0.025 0.025 196000 40 0.500 39.500 ... ... 92
0 ... ... 0.025 0 0.025 197000 41 0.500 40.500 ... ... 0
0 ... ... 0.025 0 0.025 198000 42 0.500 41.500 ... ... 106
0 ... ... 0.025 -0.013 0.013 199000 43 0.500 42.500 ... ... 0
60 ... ... 0.025 -0.013 0.013 200000 44 0.500 43.500 ... ... 164
0 ... ... 0.025 -0.013 0.013 202000 46 0.500 45.500 ... ... 60
70 ... ... 0.013 0 0.013 204000 48 0.500 47.500 ... ... 5
95 ... ... 0.013 0 0.013 206000 50 0.500 49.500 ... ... 181
68 ... ... 0.013 0 0.013 208000 52 0.500 51.500 ... ... 26
45 ... ... 0.013 0 0.013 210000 54 0.500 53.500 ... ... 4
44 ... ... 0.013 0 0.013 212000 56 0.500 55.500 ... ... 0
140 ... ... 0.013 0 0.013 214000 58 0.500 57.500 ... ... 50
201 ... ... 0.013 0 0.013 216000 60 0.500 59.500 ... ... 30
66 ... ... 0.013 0 0.013 218000 62 0.500 61.500 ... ... 0
29 ... ... 0.013 0 0.013 220000 64 0.500 63.500 ... ... 55
30 ... ... 0.013 0 0.013 222000 66 0.500 65.500 ... ... 15
57 ... ... 0.013 0 0.013 224000 68 0.500 67.500 ... ... 3
67 ... ... 0.013 0 0.013 226000 70 0.500 69.500 ... ... 30
72 ... ... 0.013 0 0.013 228000 72 0.500 71.500 ... ... 0
5 ... ... 0.013 0 0.013 230000 74 0.500 73.500 ... ... 68
79 ... ... 0.013 0 0.013 232000 76 0.500 75.500 ... ... 0
23 ... ... 0.013 0 0.013 234000 78 0.500 77.500 ... ... 0
30 ... ... 0.013 0 0.013 236000 80 0.500 79.500 ... ... 30
40 ... ... 0.013 0 0.013 238000 82 0.500 81.500 ... ... 0
86 ... ... 0.013 0 0.013 240000 84 0.500 83.500 ... ... 27
0 ... ... 0.013 0 0.013 242000 86 0.500 85.500 ... ... 0
3 ... ... 0.013 0 0.013 244000 88 0.500 87.500 ... ... 32
55 ... ... 0.013 0 0.013 246000 90 0.500 89.500 ... ... 3
0 ... ... 0.013 0 0.013 248000 92 0.500 91.500 ... ... 17
29 ... ... 0.013 0 0.013 250000 94 0.500 93.500 ... ... 35
20 ... ... 0.013 0 0.013 252000 96 0.500 95.500 ... ... 0
10 ... ... 0.013 0 0.013 254000 98 0.500 97.500 ... ... 4
0 ... ... 0.013 0 0.013 256000 100 0.500 99.500 ... ... 2
0 ... ... 0.013 0 0.013 258000 102 0.500 101.500 ... ... 0
45 ... ... 0.013 0 0.013 260000 104 0.500 103.500 ... ... 7
0 ... ... 0.013 0 0.013 262000 106 0.500 105.500 ... ... 0
30 ... ... 0.013 0 0.013 264000 108 0.500 107.500 ... ... 0
5 ... ... 0.013 0 0.013 266000 110 0.500 109.500 ... ... 0
7 ... ... 0.013 0 0.013 268000 112 0.500 111.500 ... ... 0
20 ... ... 0.013 0 0.013 270000 114 0.500 113.500 ... ... 0
0 ... ... 0.013 0 0.013 272000 116 0.500 115.500 ... ... 0
4 ... ... 0.013 0 0.013 274000 118 0.500 117.500 ... ... 0
0 ... ... 0.013 0 0.013 276000 120 0.500 119.500 ... ... 0
2 ... ... 0.013 0 0.013 278000 122 0.500 121.500 ... ... 0
0 ... ... 0.013 0 0.013 280000 124 0.500 123.500 ... ... 0
0 ... ... 0.013 0 0.013 282000 126 0.500 125.500 ... ... 0
0 ... ... 0.013 0 0.013 284000 128 0.500 127.500 ... ... 0
0 ... ... 0.013 0 0.013 286000 130 0.500 129.500 ... ... 0
0 ... ... 0.013 0 0.013 288000 132 0.500 131.500 ... ... 0
0 ... ... 0.013 0 0.013 290000 134 0.500 133.500 ... ... 0
0 ... ... 0.013 0 0.013 292000 136 0.500 135.500 ... ... 0
0 ... ... 0.013 0 0.013 294000 138 0.500 137.500 ... ... 0
0 ... ... 0.013 0 0.013 296000 140 0.500 139.500 ... ... 0
0 ... ... 0.013 0 0.013 298000 142 0.500 141.500 ... ... 0
0 ... ... 0.013 0 0.013 300000 144 0.500 143.500 ... ... 0
0 ... ... 0.013 0 0.013 302000 146 0.500 145.500 ... ... 0
0 ... ... 0.013 0 0.013 304000 148 0.500 147.500 ... ... 0
0 ... ... 0.013 0 0.013 306000 150 0.500 149.500 ... ... 0
0 ... ... 0.013 0 0.013 308000 152 0.500 151.500 ... ... 0
0 ... ... 0.013 0 0.013 310000 154 0.500 153.500 ... ... 0
0 ... ... 0.013 0 0.013 312000 156 0.500 155.500 ... ... 0
0 ... ... 0.013 0 0.013 314000 158 0.500 157.500 ... ... 0
0 ... ... 0.013 0 0.013 316000 160 0.500 159.500 ... ... 0
0 ... ... 0.013 0 0.013 318000 162 0.500 161.500 ... ... 0
0 ... ... 0.013 0 0.013 320000 164 0.500 163.500 ... ... 0
0 ... ... 0.013 0 0.013 322000 166 0.500 165.500 ... ... 0
0 ... ... 0.013 0 0.013 324000 168 0.500 167.500 ... ... 0
0 ... ... 0.013 0 0.013 326000 170 0.500 169.500 ... ... 0
0 ... ... 0.013 0 0.013 328000 172 0.500 171.500 ... ... 0
0 ... ... 0.013 0 0.013 330000 174 0.500 173.500 ... ... 0
0 ... ... 0.013 0 0.013 332000 176 0.500 175.500 ... ... 0
0 ... ... 0.013 0 0.013 334000 178 0.500 177.500 ... ... 0
0 ... ... 0.013 0 0.013 336000 180 0.500 179.500 ... ... 0
0 ... ... 0.013 0 0.013 338000 182 0.500 181.500 ... ... 0
0 ... ... 0.013 0 0.013 340000 184 0.500 183.500 ... ... 0
0 ... ... 0.013 0 0.013 342000 186 0.500 185.500 ... ... 0
0 ... ... 0.013 0 0.013 344000 188 0.500 187.500 ... ... 0
0 ... ... 0.013 0 0.013 346000 190 0.500 189.500 ... ... 0
0 ... ... 0.013 0 0.013 348000 192 0.500 191.500 ... ... 0
0 ... ... 0.013 0 0.013 350000 194 0.500 193.500 ... ... 0
0 ... ... 0.013 0 0.013 352000 196 0.500 195.500 ... ... 0
0 ... ... 0.013 0 0.013 354000 198 0.500 197.500 ... ... 0
0 ... ... 0.013 0 0.013 356000 200 0.500 199.500 ... ... 0
0 ... ... 0.013 0 0.013 358000 202 0.500 201.500 ... ... 0
0 ... ... 0.013 0 0.013 360000 204 0.500 203.500 ... ... 0
0 ... ... 0.013 0 0.013 362000 206 0.500 205.500 ... ... 0
0 ... ... 0.013 0 0.013 364000 208 0.500 207.500 ... ... 0
0 ... ... 0.013 0 0.013 366000 210 0.500 209.500 ... ... 0
0 ... ... 0.013 0 0.013 368000 212 0.500 211.500 ... ... 0
0 ... ... 0.013 0 0.013 370000 214 0.500 213.500 ... ... 0
0 ... ... 0.013 0 0.013 372000 216 0.500 215.500 ... ... 0
0 ... ... 0.013 0 0.013 374000 218 0.500 217.500 ... ... 0
0 ... ... 0.013 0 0.013 376000 220 0.500 219.500 ... ... 0
0 ... ... 0.013 0 0.013 378000 222 0.500 221.500 ... ... 0
0 ... ... 0.013 0 0.013 380000 224 0.500 223.500 ... ... 0
0 ... ... 0.013 0 0.013 382000 226 0.500 225.500 ... ... 0
0 ... ... 0.013 0 0.013 384000 228 0.500 227.500 ... ... 0
0 ... ... 0.013 0 0.013 386000 230 0.500 229.500 ... ... 0
0 ... ... 0.013 0 0.013 388000 232 0.500 231.500 ... ... 0
0 ... ... 0.013 0 0.013 390000 234 0.500 233.500 ... ... 0
0 ... ... 0.013 0 0.013 392000 236 0.500 235.500 ... ... 0
0 ... ... 0.013 0 0.013 394000 238 0.500 237.500 ... ... 0
0 ... ... 0.013 0 0.013 396000 240 0.500 239.500 ... ... 0
0 ... ... 0.013 0 0.013 398000 242 0.500 241.500 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.