DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 157.500
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 7.500 113.500 44000 0.013 0 0.013 ... ... 0
0 ... ... 104 7.500 111.500 46000 0.013 0 0.013 ... ... 0
0 ... ... 102 7.500 109.500 48000 0.013 0 0.013 ... ... 0
0 ... ... 100 7.500 107.500 50000 0.013 0 0.013 ... ... 0
0 ... ... 98 7.500 105.500 52000 0.013 0 0.013 ... ... 0
0 ... ... 96 7.500 103.500 54000 0.013 0 0.013 ... ... 0
0 ... ... 94 7.500 101.500 56000 0.013 0 0.013 ... ... 0
0 ... ... 92 7.500 99.500 58000 0.013 0 0.013 ... ... 0
0 ... ... 90 7.500 97.500 60000 0.013 0 0.013 ... ... 0
0 ... ... 88 7.500 95.500 62000 0.013 0 0.013 ... ... 0
0 ... ... 86 7.500 93.500 64000 0.013 0 0.013 ... ... 0
0 ... ... 84 7.500 91.500 66000 0.013 0 0.013 ... ... 0
0 ... ... 82 7.500 89.500 68000 0.013 0 0.013 ... ... 0
0 ... ... 80 7.500 87.500 70000 0.013 0 0.013 ... ... 0
0 ... ... 78 7.500 85.500 72000 0.013 0 0.013 ... ... 0
0 ... ... 76 7.500 83.500 74000 0.013 0 0.013 ... ... 0
0 ... ... 74 7.500 81.500 76000 0.013 0 0.013 ... ... 0
0 ... ... 72 7.500 79.500 78000 0.013 0 0.013 ... ... 0
0 ... ... 70 7.500 77.500 80000 0.013 0 0.013 ... ... 0
0 ... ... 68 7.500 75.500 82000 0.013 0 0.013 ... ... 0
0 ... ... 66 7.500 73.500 84000 0.013 0 0.013 ... ... 0
0 ... ... 64 7.500 71.500 86000 0.013 0 0.013 ... ... 0
0 ... ... 62 7.500 69.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 60 7.500 67.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 58 7.500 65.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 56 7.500 63.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 54 7.500 61.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 52 7.500 59.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 50 7.500 57.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 48 7.500 55.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 46 7.500 53.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 44 7.500 51.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 42 7.500 49.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 41 7.500 48.500 109000 0.013 0 0.013 ... ... 0
0 ... ... 40 7.500 47.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 39 7.500 46.500 111000 0.013 0 0.013 ... ... 0
0 ... ... 38 7.500 45.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 37 7.500 44.500 113000 0.013 0 0.013 ... ... 0
0 ... ... 36 7.500 43.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 35 7.500 42.500 115000 0.013 0 0.013 ... ... 0
0 ... ... 34 7.500 41.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 33 7.500 40.500 117000 0.013 0 0.013 ... ... 0
0 ... ... 32 7.500 39.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 31 7.500 38.500 119000 0.013 0 0.013 ... ... 0
0 ... ... 30 7.500 37.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 29 7.500 36.500 121000 0.013 0 0.013 ... ... 0
0 ... ... 28 7.500 35.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 27 7.500 34.500 123000 0.013 0 0.013 ... ... 0
0 ... ... 26 7.500 33.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 25 7.500 32.500 125000 0.013 0 0.013 ... ... 0
0 ... ... 24 7.500 31.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 23 7.500 30.500 127000 0.013 0 0.013 ... ... 0
0 ... ... 22 7.500 29.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 21 7.500 28.500 129000 0.013 0 0.013 ... ... 0
0 ... ... 20 7.500 27.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 19 7.500 26.500 131000 0.013 0 0.013 ... ... 0
0 ... ... 18 7.500 25.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 17 7.500 24.500 133000 0.013 0 0.013 ... ... 0
0 ... ... 16 7.500 23.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 15 7.500 22.500 135000 0.013 0 0.013 ... ... 0
0 ... ... 14 7.500 21.500 136000 0.013 0 0.013 ... ... 0
0 ... ... 13 7.500 20.500 137000 0.013 -0.013 0.025 ... ... 0
0 ... ... 12.025 7.475 19.500 138000 0.013 -0.013 0.025 ... ... 10
0 ... ... 11.025 7.475 18.500 139000 0.013 -0.038 0.050 ... ... 0
0 ... ... 10.075 7.425 17.500 140000 0.013 -0.088 0.100 ... ... 2
0 ... ... 9.125 7.375 16.500 141000 0.013 -0.113 0.125 ... ... 0
0 ... ... 8.200 7.300 15.500 142000 0.013 -0.188 0.200 ... ... 0
0 ... ... 7.300 7.200 14.500 143000 0.013 -0.288 0.300 ... ... 20
0 ... ... 6.425 7.075 13.500 144000 0.025 -0.425 0.450 ... ... 115
0 ... ... 5.600 6.925 12.525 145000 0.025 -0.600 0.625 ... ... 0
0 ... ... 4.825 6.700 11.525 146000 0.050 -0.775 0.825 ... ... 62
80 ... ... 4.100 6.475 10.575 147000 0.075 -1.050 1.125 ... ... 10
1 ... ... 3.450 6.150 9.600 148000 0.125 -1.325 1.450 ... ... 27
0 ... ... 2.850 5.825 8.675 149000 0.200 -1.650 1.850 ... ... 0
60 ... ... 2.325 5.450 7.775 150000 0.300 -2.025 2.325 ... ... 172
0 ... ... 1.875 5.025 6.900 151000 0.400 -2.475 2.875 ... ... 0
20 ... ... 1.475 4.575 6.050 152000 0.575 -2.900 3.475 ... ... 120
0 ... ... 1.150 4.125 5.275 153000 0.775 -3.375 4.150 ... ... 0
25 ... ... 0.875 3.650 4.525 154000 1.025 -3.850 4.875 ... ... 92
0 ... ... 0.675 3.175 3.850 155000 1.350 -4.300 5.650 ... ... 15
10 ... ... 0.500 2.725 3.225 156000 1.725 -4.750 6.475 ... ... 151
0 ... ... 0.350 2.325 2.675 157000 2.175 -5.175 7.350 ... ... 30
12 ... ... 0.250 1.925 2.175 158000 2.675 -5.550 8.225 ... ... 120
3 ... ... 0.175 1.575 1.750 159000 3.250 -5.900 9.150 ... ... 0
171 ... ... 0.125 1.250 1.375 160000 3.875 -6.225 10.100 ... ... 170
3 ... ... 0.075 1 1.075 161000 4.575 -6.475 11.050 ... ... 0
50 ... ... 0.050 0.775 0.825 162000 5.325 -6.700 12.025 ... ... 0
0 ... ... 0.025 0.600 0.625 163000 6.125 -6.900 13.025 ... ... 0
0 ... ... 0.025 0.450 0.475 164000 6.950 -7.050 14 ... ... 0
0 ... ... 0.025 0.325 0.350 165000 7.825 -7.175 15 ... ... 0
97 ... ... 0.013 0.238 0.250 166000 8.725 -7.275 16 ... ... 145
0 ... ... 0.013 0.163 0.175 167000 9.650 -7.350 17 ... ... 0
2 ... ... 0.013 0.113 0.125 168000 10.600 -7.400 18 ... ... 15
0 ... ... 0.013 0.063 0.075 169000 11.550 -7.450 19 ... ... 0
45 ... ... 0.013 0.038 0.050 170000 12.525 -7.475 20 ... ... 207
0 ... ... 0.013 0.013 0.025 171000 13.525 -7.475 21 ... ... 0
35 ... ... 0.013 0.013 0.025 172000 14.500 -7.500 22 ... ... 30
0 ... ... 0.013 0.013 0.025 173000 15.500 -7.500 23 ... ... 0
2 ... ... 0.013 0 0.013 174000 16.500 -7.500 24 ... ... 15
0 ... ... 0.013 0 0.013 175000 17.500 -7.500 25 ... ... 0
51 ... ... 0.013 0 0.013 176000 18.500 -7.500 26 ... ... 0
0 ... ... 0.013 0 0.013 177000 19.500 -7.500 27 ... ... 0
20 ... ... 0.013 0 0.013 178000 20.500 -7.500 28 ... ... 24
0 ... ... 0.013 0 0.013 179000 21.500 -7.500 29 ... ... 0
513 ... ... 0.013 0 0.013 180000 22.500 -7.500 30 ... ... 40
0 ... ... 0.013 0 0.013 181000 23.500 -7.500 31 ... ... 0
70 ... ... 0.013 0 0.013 182000 24.500 -7.500 32 ... ... 0
0 ... ... 0.013 0 0.013 183000 25.500 -7.500 33 ... ... 0
90 ... ... 0.013 0 0.013 184000 26.500 -7.500 34 ... ... 25
0 ... ... 0.013 0 0.013 185000 27.500 -7.500 35 ... ... 0
1 ... ... 0.013 0 0.013 186000 28.500 -7.500 36 ... ... 40
0 ... ... 0.013 0 0.013 187000 29.500 -7.500 37 ... ... 0
0 ... ... 0.013 0 0.013 188000 30.500 -7.500 38 ... ... 0
0 ... ... 0.013 0 0.013 189000 31.500 -7.500 39 ... ... 0
75 ... ... 0.013 0 0.013 190000 32.500 -7.500 40 ... ... 95
0 ... ... 0.013 0 0.013 191000 33.500 -7.500 41 ... ... 0
0 ... ... 0.013 0 0.013 192000 34.500 -7.500 42 ... ... 100
0 ... ... 0.013 0 0.013 193000 35.500 -7.500 43 ... ... 0
75 ... ... 0.013 0 0.013 194000 36.500 -7.500 44 ... ... 5
0 ... ... 0.013 0 0.013 195000 37.500 -7.500 45 ... ... 0
6 ... ... 0.013 0 0.013 196000 38.500 -7.500 46 ... ... 92
0 ... ... 0.013 0 0.013 197000 39.500 -7.500 47 ... ... 0
0 ... ... 0.013 0 0.013 198000 40.500 -7.500 48 ... ... 100
0 ... ... 0.013 0 0.013 199000 41.500 -7.500 49 ... ... 0
60 ... ... 0.013 0 0.013 200000 42.500 -7.500 50 ... ... 164
0 ... ... 0.013 0 0.013 201000 43.500 -7.500 51 ... ... 0
0 ... ... 0.013 0 0.013 202000 44.500 -7.500 52 ... ... 60
0 ... ... 0.013 0 0.013 203000 45.500 -7.500 53 ... ... 0
70 ... ... 0.013 0 0.013 204000 46.500 -7.500 54 ... ... 5
0 ... ... 0.013 0 0.013 205000 47.500 -7.500 55 ... ... 0
95 ... ... 0.013 0 0.013 206000 48.500 -7.500 56 ... ... 170
0 ... ... 0.013 0 0.013 207000 49.500 -7.500 57 ... ... 0
68 ... ... 0.013 0 0.013 208000 50.500 -7.500 58 ... ... 16
45 ... ... 0.013 0 0.013 210000 52.500 -7.500 60 ... ... 4
44 ... ... 0.013 0 0.013 212000 54.500 -7.500 62 ... ... 0
140 ... ... 0.013 0 0.013 214000 56.500 -7.500 64 ... ... 50
201 ... ... 0.013 0 0.013 216000 58.500 -7.500 66 ... ... 30
66 ... ... 0.013 0 0.013 218000 60.500 -7.500 68 ... ... 0
29 ... ... 0.013 0 0.013 220000 62.500 -7.500 70 ... ... 55
30 ... ... 0.013 0 0.013 222000 64.500 -7.500 72 ... ... 10
57 ... ... 0.013 0 0.013 224000 66.500 -7.500 74 ... ... 3
67 ... ... 0.013 0 0.013 226000 68.500 -7.500 76 ... ... 0
72 ... ... 0.013 0 0.013 228000 70.500 -7.500 78 ... ... 0
5 ... ... 0.013 0 0.013 230000 72.500 -7.500 80 ... ... 68
79 ... ... 0.013 0 0.013 232000 74.500 -7.500 82 ... ... 0
23 ... ... 0.013 0 0.013 234000 76.500 -7.500 84 ... ... 0
30 ... ... 0.013 0 0.013 236000 78.500 -7.500 86 ... ... 30
40 ... ... 0.013 0 0.013 238000 80.500 -7.500 88 ... ... 0
86 ... ... 0.013 0 0.013 240000 82.500 -7.500 90 ... ... 27
0 ... ... 0.013 0 0.013 242000 84.500 -7.500 92 ... ... 0
3 ... ... 0.013 0 0.013 244000 86.500 -7.500 94 ... ... 30
55 ... ... 0.013 0 0.013 246000 88.500 -7.500 96 ... ... 3
0 ... ... 0.013 0 0.013 248000 90.500 -7.500 98 ... ... 0
29 ... ... 0.013 0 0.013 250000 92.500 -7.500 100 ... ... 25
20 ... ... 0.013 0 0.013 252000 94.500 -7.500 102 ... ... 0
10 ... ... 0.013 0 0.013 254000 96.500 -7.500 104 ... ... 0
0 ... ... 0.013 0 0.013 256000 98.500 -7.500 106 ... ... 0
0 ... ... 0.013 0 0.013 258000 100.500 -7.500 108 ... ... 0
45 ... ... 0.013 0 0.013 260000 102.500 -7.500 110 ... ... 0
0 ... ... 0.013 0 0.013 262000 104.500 -7.500 112 ... ... 0
30 ... ... 0.013 0 0.013 264000 106.500 -7.500 114 ... ... 0
5 ... ... 0.013 0 0.013 266000 108.500 -7.500 116 ... ... 0
7 ... ... 0.013 0 0.013 268000 110.500 -7.500 118 ... ... 0
20 ... ... 0.013 0 0.013 270000 112.500 -7.500 120 ... ... 0
0 ... ... 0.013 0 0.013 272000 114.500 -7.500 122 ... ... 0
4 ... ... 0.013 0 0.013 274000 116.500 -7.500 124 ... ... 0
0 ... ... 0.013 0 0.013 276000 118.500 -7.500 126 ... ... 0
2 ... ... 0.013 0 0.013 278000 120.500 -7.500 128 ... ... 0
0 ... ... 0.013 0 0.013 280000 122.500 -7.500 130 ... ... 0
0 ... ... 0.013 0 0.013 282000 124.500 -7.500 132 ... ... 0
0 ... ... 0.013 0 0.013 284000 126.500 -7.500 134 ... ... 0
0 ... ... 0.013 0 0.013 286000 128.500 -7.500 136 ... ... 0
0 ... ... 0.013 0 0.013 288000 130.500 -7.500 138 ... ... 0
0 ... ... 0.013 0 0.013 290000 132.500 -7.500 140 ... ... 0
0 ... ... 0.013 0 0.013 292000 134.500 -7.500 142 ... ... 0
0 ... ... 0.013 0 0.013 294000 136.500 -7.500 144 ... ... 0
0 ... ... 0.013 0 0.013 296000 138.500 -7.500 146 ... ... 0
0 ... ... 0.013 0 0.013 298000 140.500 -7.500 148 ... ... 0
0 ... ... 0.013 0 0.013 300000 142.500 -7.500 150 ... ... 0
0 ... ... 0.013 0 0.013 302000 144.500 -7.500 152 ... ... 0
0 ... ... 0.013 0 0.013 304000 146.500 -7.500 154 ... ... 0
0 ... ... 0.013 0 0.013 306000 148.500 -7.500 156 ... ... 0
0 ... ... 0.013 0 0.013 308000 150.500 -7.500 158 ... ... 0
0 ... ... 0.013 0 0.013 310000 152.500 -7.500 160 ... ... 0
0 ... ... 0.013 0 0.013 312000 154.500 -7.500 162 ... ... 0
0 ... ... 0.013 0 0.013 314000 156.500 -7.500 164 ... ... 0
0 ... ... 0.013 0 0.013 316000 158.500 -7.500 166 ... ... 0
0 ... ... 0.013 0 0.013 318000 160.500 -7.500 168 ... ... 0
0 ... ... 0.013 0 0.013 320000 162.500 -7.500 170 ... ... 0
0 ... ... 0.013 0 0.013 322000 164.500 -7.500 172 ... ... 0
0 ... ... 0.013 0 0.013 324000 166.500 -7.500 174 ... ... 0
0 ... ... 0.013 0 0.013 326000 168.500 -7.500 176 ... ... 0
0 ... ... 0.013 0 0.013 328000 170.500 -7.500 178 ... ... 0
0 ... ... 0.013 0 0.013 330000 172.500 -7.500 180 ... ... 0
0 ... ... 0.013 0 0.013 332000 174.500 -7.500 182 ... ... 0
0 ... ... 0.013 0 0.013 334000 176.500 -7.500 184 ... ... 0
0 ... ... 0.013 0 0.013 336000 178.500 -7.500 186 ... ... 0
0 ... ... 0.013 0 0.013 338000 180.500 -7.500 188 ... ... 0
0 ... ... 0.013 0 0.013 340000 182.500 -7.500 190 ... ... 0
0 ... ... 0.013 0 0.013 342000 184.500 -7.500 192 ... ... 0
0 ... ... 0.013 0 0.013 344000 186.500 -7.500 194 ... ... 0
0 ... ... 0.013 0 0.013 346000 188.500 -7.500 196 ... ... 0
0 ... ... 0.013 0 0.013 348000 190.500 -7.500 198 ... ... 0
0 ... ... 0.013 0 0.013 350000 192.500 -7.500 200 ... ... 0
0 ... ... 0.013 0 0.013 352000 194.500 -7.500 202 ... ... 0
0 ... ... 0.013 0 0.013 354000 196.500 -7.500 204 ... ... 0
0 ... ... 0.013 0 0.013 356000 198.500 -7.500 206 ... ... 0
0 ... ... 0.013 0 0.013 358000 200.500 -7.500 208 ... ... 0
0 ... ... 0.013 0 0.013 360000 202.500 -7.500 210 ... ... 0
0 ... ... 0.013 0 0.013 362000 204.500 -7.500 212 ... ... 0
0 ... ... 0.013 0 0.013 364000 206.500 -7.500 214 ... ... 0
0 ... ... 0.013 0 0.013 366000 208.500 -7.500 216 ... ... 0
0 ... ... 0.013 0 0.013 368000 210.500 -7.500 218 ... ... 0
0 ... ... 0.013 0 0.013 370000 212.500 -7.500 220 ... ... 0
0 ... ... 0.013 0 0.013 372000 214.500 -7.500 222 ... ... 0
0 ... ... 0.013 0 0.013 374000 216.500 -7.500 224 ... ... 0
0 ... ... 0.013 0 0.013 376000 218.500 -7.500 226 ... ... 0
0 ... ... 0.013 0 0.013 378000 220.500 -7.500 228 ... ... 0
0 ... ... 0.013 0 0.013 380000 222.500 -7.500 230 ... ... 0
0 ... ... 0.013 0 0.013 382000 224.500 -7.500 232 ... ... 0
0 ... ... 0.013 0 0.013 384000 226.500 -7.500 234 ... ... 0
0 ... ... 0.013 0 0.013 386000 228.500 -7.500 236 ... ... 0
0 ... ... 0.013 0 0.013 388000 230.500 -7.500 238 ... ... 0
0 ... ... 0.013 0 0.013 390000 232.500 -7.500 240 ... ... 0
0 ... ... 0.013 0 0.013 392000 234.500 -7.500 242 ... ... 0
0 ... ... 0.013 0 0.013 394000 236.500 -7.500 244 ... ... 0
0 ... ... 0.013 0 0.013 396000 238.500 -7.500 246 ... ... 0
0 ... ... 0.013 0 0.013 398000 240.500 -7.500 248 ... ... 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.