DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 156.125
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 ... ... 110.750 1.375 112.125 44000 0.013 0 0.013 ... ... 0
0 ... ... 108.750 1.375 110.125 46000 0.013 0 0.013 ... ... 0
0 ... ... 106.750 1.375 108.125 48000 0.013 0 0.013 ... ... 0
0 ... ... 104.750 1.375 106.125 50000 0.013 0 0.013 ... ... 0
0 ... ... 102.750 1.375 104.125 52000 0.013 0 0.013 ... ... 0
0 ... ... 100.750 1.375 102.125 54000 0.013 0 0.013 ... ... 0
0 ... ... 98.750 1.375 100.125 56000 0.013 0 0.013 ... ... 0
0 ... ... 96.750 1.375 98.125 58000 0.013 0 0.013 ... ... 0
0 ... ... 94.750 1.375 96.125 60000 0.013 0 0.013 ... ... 0
0 ... ... 92.750 1.375 94.125 62000 0.013 0 0.013 ... ... 0
0 ... ... 90.750 1.375 92.125 64000 0.013 0 0.013 ... ... 0
0 ... ... 88.750 1.375 90.125 66000 0.013 0 0.013 ... ... 0
0 ... ... 86.750 1.375 88.125 68000 0.013 0 0.013 ... ... 0
0 ... ... 84.750 1.375 86.125 70000 0.013 0 0.013 ... ... 0
0 ... ... 82.750 1.375 84.125 72000 0.013 0 0.013 ... ... 0
0 ... ... 80.750 1.375 82.125 74000 0.013 0 0.013 ... ... 0
0 ... ... 78.750 1.375 80.125 76000 0.013 0 0.013 ... ... 0
0 ... ... 76.750 1.375 78.125 78000 0.013 0 0.013 ... ... 0
0 ... ... 74.750 1.375 76.125 80000 0.013 0 0.013 ... ... 0
0 ... ... 72.750 1.375 74.125 82000 0.013 0 0.013 ... ... 0
0 ... ... 70.750 1.375 72.125 84000 0.013 0 0.013 ... ... 0
0 ... ... 68.750 1.375 70.125 86000 0.013 0 0.013 ... ... 0
0 ... ... 66.750 1.375 68.125 88000 0.013 0 0.013 ... ... 0
0 ... ... 64.750 1.375 66.125 90000 0.013 0 0.013 ... ... 0
0 ... ... 62.750 1.375 64.125 92000 0.013 0 0.013 ... ... 0
0 ... ... 60.750 1.375 62.125 94000 0.013 0 0.013 ... ... 0
0 ... ... 58.750 1.375 60.125 96000 0.013 0 0.013 ... ... 0
0 ... ... 56.750 1.375 58.125 98000 0.013 0 0.013 ... ... 0
0 ... ... 54.750 1.375 56.125 100000 0.013 0 0.013 ... ... 0
0 ... ... 52.750 1.375 54.125 102000 0.013 0 0.013 ... ... 0
0 ... ... 50.750 1.375 52.125 104000 0.013 0 0.013 ... ... 0
0 ... ... 48.750 1.375 50.125 106000 0.013 0 0.013 ... ... 0
0 ... ... 46.750 1.375 48.125 108000 0.013 0 0.013 ... ... 0
0 ... ... 45.750 1.375 47.125 109000 0.013 0 0.013 ... ... 0
0 ... ... 44.750 1.375 46.125 110000 0.013 0 0.013 ... ... 0
0 ... ... 43.750 1.375 45.125 111000 0.013 0 0.013 ... ... 0
0 ... ... 42.750 1.375 44.125 112000 0.013 0 0.013 ... ... 0
0 ... ... 41.750 1.375 43.125 113000 0.013 0 0.013 ... ... 0
0 ... ... 40.750 1.375 42.125 114000 0.013 0 0.013 ... ... 0
0 ... ... 39.750 1.375 41.125 115000 0.013 0 0.013 ... ... 0
0 ... ... 38.750 1.375 40.125 116000 0.013 0 0.013 ... ... 0
0 ... ... 37.750 1.375 39.125 117000 0.013 0 0.013 ... ... 0
0 ... ... 36.750 1.375 38.125 118000 0.013 0 0.013 ... ... 0
0 ... ... 35.750 1.375 37.125 119000 0.013 0 0.013 ... ... 0
0 ... ... 34.750 1.375 36.125 120000 0.013 0 0.013 ... ... 0
0 ... ... 33.750 1.375 35.125 121000 0.013 0 0.013 ... ... 0
0 ... ... 32.750 1.375 34.125 122000 0.013 0 0.013 ... ... 0
0 ... ... 31.750 1.375 33.125 123000 0.013 0 0.013 ... ... 0
0 ... ... 30.750 1.375 32.125 124000 0.013 0 0.013 ... ... 0
0 ... ... 29.750 1.375 31.125 125000 0.013 0 0.013 ... ... 0
0 ... ... 28.750 1.375 30.125 126000 0.013 0 0.013 ... ... 0
0 ... ... 27.750 1.375 29.125 127000 0.013 0 0.013 ... ... 0
0 ... ... 26.750 1.375 28.125 128000 0.013 0 0.013 ... ... 0
0 ... ... 25.750 1.375 27.125 129000 0.013 0 0.013 ... ... 0
0 ... ... 24.750 1.375 26.125 130000 0.013 0 0.013 ... ... 0
0 ... ... 23.750 1.375 25.125 131000 0.013 0 0.013 ... ... 0
0 ... ... 22.750 1.375 24.125 132000 0.013 0 0.013 ... ... 0
0 ... ... 21.750 1.375 23.125 133000 0.013 0 0.013 ... ... 0
0 ... ... 20.750 1.375 22.125 134000 0.013 0 0.013 ... ... 0
0 ... ... 19.750 1.375 21.125 135000 0.013 0 0.013 ... ... 0
0 ... ... 18.750 1.375 20.125 136000 0.013 0 0.013 ... ... 0
0 ... ... 17.750 1.375 19.125 137000 0.013 0 0.013 ... ... 0
0 ... ... 16.750 1.375 18.125 138000 0.013 0 0.013 ... ... 10
0 ... ... 15.750 1.375 17.125 139000 0.013 0 0.013 ... ... 0
0 ... ... 14.750 1.375 16.125 140000 0.013 0 0.013 ... ... 2
0 ... ... 13.750 1.375 15.125 141000 0.013 0 0.013 ... ... 0
0 ... ... 12.750 1.375 14.125 142000 0.013 -0.013 0.025 ... ... 0
0 ... ... 11.750 1.375 13.125 143000 0.013 -0.013 0.025 ... ... 20
0 ... ... 10.775 1.350 12.125 144000 0.025 -0.025 0.050 ... ... 115
0 ... ... 9.800 1.350 11.150 145000 0.025 -0.050 0.075 ... ... 0
0 ... ... 8.850 1.325 10.175 146000 0.050 -0.075 0.125 ... ... 62
80 ... ... 7.925 1.275 9.200 147000 0.100 -0.075 0.175 ... ... 10
1 ... ... 7.025 1.225 8.250 148000 0.150 -0.125 0.275 ... ... 27
0 ... ... 6.150 1.200 7.350 149000 0.225 -0.175 0.400 ... ... 0
60 ... ... 5.325 1.125 6.450 150000 0.350 -0.225 0.575 ... ... 172
0 ... ... 4.550 1.075 5.625 151000 0.500 -0.300 0.800 ... ... 0
20 ... ... 3.825 1 4.825 152000 0.700 -0.400 1.100 ... ... 120
0 ... ... 3.175 0.900 4.075 153000 0.950 -0.500 1.450 ... ... 0
25 ... ... 2.600 0.800 3.400 154000 1.275 -0.575 1.850 ... ... 92
0 ... ... 2.100 0.700 2.800 155000 1.675 -0.675 2.350 ... ... 15
10 ... ... 1.650 0.600 2.250 156000 2.125 -0.775 2.900 ... ... 151
0 ... ... 1.300 0.500 1.800 157000 2.675 -0.850 3.525 ... ... 30
12 ... ... 0.975 0.425 1.400 158000 3.275 -0.950 4.225 ... ... 120
3 ... ... 0.725 0.350 1.075 159000 3.950 -1.025 4.975 ... ... 0
171 ... ... 0.550 0.250 0.800 160000 4.675 -1.100 5.775 ... ... 170
3 ... ... 0.400 0.200 0.600 161000 5.450 -1.175 6.625 ... ... 0
50 ... ... 0.275 0.150 0.425 162000 6.300 -1.200 7.500 ... ... 0
0 ... ... 0.200 0.100 0.300 163000 7.175 -1.250 8.425 ... ... 0
0 ... ... 0.125 0.075 0.200 164000 8.075 -1.275 9.350 ... ... 0
0 ... ... 0.075 0.075 0.150 165000 9 -1.325 10.325 ... ... 0
97 ... ... 0.050 0.050 0.100 166000 9.950 -1.350 11.300 ... ... 145
0 ... ... 0.025 0.025 0.050 167000 10.925 -1.350 12.275 ... ... 0
2 ... ... 0.025 0.025 0.050 168000 11.900 -1.350 13.250 ... ... 15
0 ... ... 0.025 0 0.025 169000 12.875 -1.375 14.250 ... ... 0
45 ... ... 0.013 0.013 0.025 170000 13.875 -1.375 15.250 ... ... 207
0 ... ... 0.013 0 0.013 171000 14.875 -1.375 16.250 ... ... 0
35 ... ... 0.013 0 0.013 172000 15.875 -1.375 17.250 ... ... 30
0 ... ... 0.013 0 0.013 173000 16.875 -1.375 18.250 ... ... 0
2 ... ... 0.013 0 0.013 174000 17.875 -1.375 19.250 ... ... 15
0 ... ... 0.013 0 0.013 175000 18.875 -1.375 20.250 ... ... 0
51 ... ... 0.013 0 0.013 176000 19.875 -1.375 21.250 ... ... 0
0 ... ... 0.013 0 0.013 177000 20.875 -1.375 22.250 ... ... 0
20 ... ... 0.013 0 0.013 178000 21.875 -1.375 23.250 ... ... 24
0 ... ... 0.013 0 0.013 179000 22.875 -1.375 24.250 ... ... 0
513 ... ... 0.013 0 0.013 180000 23.875 -1.375 25.250 ... ... 40
0 ... ... 0.013 0 0.013 181000 24.875 -1.375 26.250 ... ... 0
70 ... ... 0.013 0 0.013 182000 25.875 -1.375 27.250 ... ... 0
0 ... ... 0.013 0 0.013 183000 26.875 -1.375 28.250 ... ... 0
90 ... ... 0.013 0 0.013 184000 27.875 -1.375 29.250 ... ... 25
0 ... ... 0.013 0 0.013 185000 28.875 -1.375 30.250 ... ... 0
1 ... ... 0.013 0 0.013 186000 29.875 -1.375 31.250 ... ... 40
0 ... ... 0.013 0 0.013 187000 30.875 -1.375 32.250 ... ... 0
0 ... ... 0.013 0 0.013 188000 31.875 -1.375 33.250 ... ... 0
0 ... ... 0.013 0 0.013 189000 32.875 -1.375 34.250 ... ... 0
75 ... ... 0.013 0 0.013 190000 33.875 -1.375 35.250 ... ... 95
0 ... ... 0.013 0 0.013 191000 34.875 -1.375 36.250 ... ... 0
0 ... ... 0.013 0 0.013 192000 35.875 -1.375 37.250 ... ... 100
0 ... ... 0.013 0 0.013 193000 36.875 -1.375 38.250 ... ... 0
75 ... ... 0.013 0 0.013 194000 37.875 -1.375 39.250 ... ... 5
0 ... ... 0.013 0 0.013 195000 38.875 -1.375 40.250 ... ... 0
6 ... ... 0.013 0 0.013 196000 39.875 -1.375 41.250 ... ... 92
0 ... ... 0.013 0 0.013 197000 40.875 -1.375 42.250 ... ... 0
0 ... ... 0.013 0 0.013 198000 41.875 -1.375 43.250 ... ... 100
0 ... ... 0.013 0 0.013 199000 42.875 -1.375 44.250 ... ... 0
60 ... ... 0.013 0 0.013 200000 43.875 -1.375 45.250 ... ... 164
0 ... ... 0.013 0 0.013 201000 44.875 -1.375 46.250 ... ... 0
0 ... ... 0.013 0 0.013 202000 45.875 -1.375 47.250 ... ... 60
0 ... ... 0.013 0 0.013 203000 46.875 -1.375 48.250 ... ... 0
70 ... ... 0.013 0 0.013 204000 47.875 -1.375 49.250 ... ... 5
0 ... ... 0.013 0 0.013 205000 48.875 -1.375 50.250 ... ... 0
95 ... ... 0.013 0 0.013 206000 49.875 -1.375 51.250 ... ... 170
0 ... ... 0.013 0 0.013 207000 50.875 -1.375 52.250 ... ... 0
68 ... ... 0.013 0 0.013 208000 51.875 -1.375 53.250 ... ... 16
45 ... ... 0.013 0 0.013 210000 53.875 -1.375 55.250 ... ... 4
44 ... ... 0.013 0 0.013 212000 55.875 -1.375 57.250 ... ... 0
140 ... ... 0.013 0 0.013 214000 57.875 -1.375 59.250 ... ... 50
201 ... ... 0.013 0 0.013 216000 59.875 -1.375 61.250 ... ... 30
66 ... ... 0.013 0 0.013 218000 61.875 -1.375 63.250 ... ... 0
29 ... ... 0.013 0 0.013 220000 63.875 -1.375 65.250 ... ... 55
30 ... ... 0.013 0 0.013 222000 65.875 -1.375 67.250 ... ... 10
57 ... ... 0.013 0 0.013 224000 67.875 -1.375 69.250 ... ... 3
67 ... ... 0.013 0 0.013 226000 69.875 -1.375 71.250 ... ... 0
72 ... ... 0.013 0 0.013 228000 71.875 -1.375 73.250 ... ... 0
5 ... ... 0.013 0 0.013 230000 73.875 -1.375 75.250 ... ... 68
79 ... ... 0.013 0 0.013 232000 75.875 -1.375 77.250 ... ... 0
23 ... ... 0.013 0 0.013 234000 77.875 -1.375 79.250 ... ... 0
30 ... ... 0.013 0 0.013 236000 79.875 -1.375 81.250 ... ... 30
40 ... ... 0.013 0 0.013 238000 81.875 -1.375 83.250 ... ... 0
86 ... ... 0.013 0 0.013 240000 83.875 -1.375 85.250 ... ... 27
0 ... ... 0.013 0 0.013 242000 85.875 -1.375 87.250 ... ... 0
3 ... ... 0.013 0 0.013 244000 87.875 -1.375 89.250 ... ... 30
55 ... ... 0.013 0 0.013 246000 89.875 -1.375 91.250 ... ... 3
0 ... ... 0.013 0 0.013 248000 91.875 -1.375 93.250 ... ... 0
29 ... ... 0.013 0 0.013 250000 93.875 -1.375 95.250 ... ... 25
20 ... ... 0.013 0 0.013 252000 95.875 -1.375 97.250 ... ... 0
10 ... ... 0.013 0 0.013 254000 97.875 -1.375 99.250 ... ... 0
0 ... ... 0.013 0 0.013 256000 99.875 -1.375 101.250 ... ... 0
0 ... ... 0.013 0 0.013 258000 101.875 -1.375 103.250 ... ... 0
45 ... ... 0.013 0 0.013 260000 103.875 -1.375 105.250 ... ... 0
0 ... ... 0.013 0 0.013 262000 105.875 -1.375 107.250 ... ... 0
30 ... ... 0.013 0 0.013 264000 107.875 -1.375 109.250 ... ... 0
5 ... ... 0.013 0 0.013 266000 109.875 -1.375 111.250 ... ... 0
7 ... ... 0.013 0 0.013 268000 111.875 -1.375 113.250 ... ... 0
20 ... ... 0.013 0 0.013 270000 113.875 -1.375 115.250 ... ... 0
0 ... ... 0.013 0 0.013 272000 115.875 -1.375 117.250 ... ... 0
4 ... ... 0.013 0 0.013 274000 117.875 -1.375 119.250 ... ... 0
0 ... ... 0.013 0 0.013 276000 119.875 -1.375 121.250 ... ... 0
2 ... ... 0.013 0 0.013 278000 121.875 -1.375 123.250 ... ... 0
0 ... ... 0.013 0 0.013 280000 123.875 -1.375 125.250 ... ... 0
0 ... ... 0.013 0 0.013 282000 125.875 -1.375 127.250 ... ... 0
0 ... ... 0.013 0 0.013 284000 127.875 -1.375 129.250 ... ... 0
0 ... ... 0.013 0 0.013 286000 129.875 -1.375 131.250 ... ... 0
0 ... ... 0.013 0 0.013 288000 131.875 -1.375 133.250 ... ... 0
0 ... ... 0.013 0 0.013 290000 133.875 -1.375 135.250 ... ... 0
0 ... ... 0.013 0 0.013 292000 135.875 -1.375 137.250 ... ... 0
0 ... ... 0.013 0 0.013 294000 137.875 -1.375 139.250 ... ... 0
0 ... ... 0.013 0 0.013 296000 139.875 -1.375 141.250 ... ... 0
0 ... ... 0.013 0 0.013 298000 141.875 -1.375 143.250 ... ... 0
0 ... ... 0.013 0 0.013 300000 143.875 -1.375 145.250 ... ... 0
0 ... ... 0.013 0 0.013 302000 145.875 -1.375 147.250 ... ... 0
0 ... ... 0.013 0 0.013 304000 147.875 -1.375 149.250 ... ... 0
0 ... ... 0.013 0 0.013 306000 149.875 -1.375 151.250 ... ... 0
0 ... ... 0.013 0 0.013 308000 151.875 -1.375 153.250 ... ... 0
0 ... ... 0.013 0 0.013 310000 153.875 -1.375 155.250 ... ... 0
0 ... ... 0.013 0 0.013 312000 155.875 -1.375 157.250 ... ... 0
0 ... ... 0.013 0 0.013 314000 157.875 -1.375 159.250 ... ... 0
0 ... ... 0.013 0 0.013 316000 159.875 -1.375 161.250 ... ... 0
0 ... ... 0.013 0 0.013 318000 161.875 -1.375 163.250 ... ... 0
0 ... ... 0.013 0 0.013 320000 163.875 -1.375 165.250 ... ... 0
0 ... ... 0.013 0 0.013 322000 165.875 -1.375 167.250 ... ... 0
0 ... ... 0.013 0 0.013 324000 167.875 -1.375 169.250 ... ... 0
0 ... ... 0.013 0 0.013 326000 169.875 -1.375 171.250 ... ... 0
0 ... ... 0.013 0 0.013 328000 171.875 -1.375 173.250 ... ... 0
0 ... ... 0.013 0 0.013 330000 173.875 -1.375 175.250 ... ... 0
0 ... ... 0.013 0 0.013 332000 175.875 -1.375 177.250 ... ... 0
0 ... ... 0.013 0 0.013 334000 177.875 -1.375 179.250 ... ... 0
0 ... ... 0.013 0 0.013 336000 179.875 -1.375 181.250 ... ... 0
0 ... ... 0.013 0 0.013 338000 181.875 -1.375 183.250 ... ... 0
0 ... ... 0.013 0 0.013 340000 183.875 -1.375 185.250 ... ... 0
0 ... ... 0.013 0 0.013 342000 185.875 -1.375 187.250 ... ... 0
0 ... ... 0.013 0 0.013 344000 187.875 -1.375 189.250 ... ... 0
0 ... ... 0.013 0 0.013 346000 189.875 -1.375 191.250 ... ... 0
0 ... ... 0.013 0 0.013 348000 191.875 -1.375 193.250 ... ... 0
0 ... ... 0.013 0 0.013 350000 193.875 -1.375 195.250 ... ... 0
0 ... ... 0.013 0 0.013 352000 195.875 -1.375 197.250 ... ... 0
0 ... ... 0.013 0 0.013 354000 197.875 -1.375 199.250 ... ... 0
0 ... ... 0.013 0 0.013 356000 199.875 -1.375 201.250 ... ... 0
0 ... ... 0.013 0 0.013 358000 201.875 -1.375 203.250 ... ... 0
0 ... ... 0.013 0 0.013 360000 203.875 -1.375 205.250 ... ... 0
0 ... ... 0.013 0 0.013 362000 205.875 -1.375 207.250 ... ... 0
0 ... ... 0.013 0 0.013 364000 207.875 -1.375 209.250 ... ... 0
0 ... ... 0.013 0 0.013 366000 209.875 -1.375 211.250 ... ... 0
0 ... ... 0.013 0 0.013 368000 211.875 -1.375 213.250 ... ... 0
0 ... ... 0.013 0 0.013 370000 213.875 -1.375 215.250 ... ... 0
0 ... ... 0.013 0 0.013 372000 215.875 -1.375 217.250 ... ... 0
0 ... ... 0.013 0 0.013 374000 217.875 -1.375 219.250 ... ... 0
0 ... ... 0.013 0 0.013 376000 219.875 -1.375 221.250 ... ... 0
0 ... ... 0.013 0 0.013 378000 221.875 -1.375 223.250 ... ... 0
0 ... ... 0.013 0 0.013 380000 223.875 -1.375 225.250 ... ... 0
0 ... ... 0.013 0 0.013 382000 225.875 -1.375 227.250 ... ... 0
0 ... ... 0.013 0 0.013 384000 227.875 -1.375 229.250 ... ... 0
0 ... ... 0.013 0 0.013 386000 229.875 -1.375 231.250 ... ... 0
0 ... ... 0.013 0 0.013 388000 231.875 -1.375 233.250 ... ... 0
0 ... ... 0.013 0 0.013 390000 233.875 -1.375 235.250 ... ... 0
0 ... ... 0.013 0 0.013 392000 235.875 -1.375 237.250 ... ... 0
0 ... ... 0.013 0 0.013 394000 237.875 -1.375 239.250 ... ... 0
0 ... ... 0.013 0 0.013 396000 239.875 -1.375 241.250 ... ... 0
0 ... ... 0.013 0 0.013 398000 241.875 -1.375 243.250 ... ... 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.