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 ... ... 103.100 0.400 103.500 54000 0.013 0 0.013 ... ... 0
0 ... ... 101.100 0.400 101.500 56000 0.013 0 0.013 ... ... 0
0 ... ... 99.100 0.400 99.500 58000 0.013 0 0.013 ... ... 0
0 ... ... 97.100 0.400 97.500 60000 0.013 0 0.013 ... ... 0
0 ... ... 95.100 0.400 95.500 62000 0.013 0 0.013 ... ... 0
0 ... ... 93.100 0.400 93.500 64000 0.013 0 0.013 ... ... 0
0 ... ... 91.100 0.400 91.500 66000 0.013 0 0.013 ... ... 0
0 ... ... 89.100 0.400 89.500 68000 0.013 0 0.013 ... ... 0
0 ... ... 87.100 0.400 87.500 70000 0.013 0 0.013 ... ... 0
0 ... ... 85.100 0.400 85.500 72000 0.013 0 0.013 ... ... 0
0 ... ... 83.100 0.400 83.500 74000 0.013 0 0.013 ... ... 0
0 ... ... 81.100 0.400 81.500 76000 0.013 0 0.013 ... ... 0
0 ... ... 79.100 0.400 79.500 78000 0.013 0 0.013 ... ... 0
0 ... ... 77.100 0.400 77.500 80000 0.013 0 0.013 ... ... 0
0 ... ... 75.100 0.400 75.500 82000 0.013 0 0.013 ... ... 0
0 ... ... 73.100 0.400 73.500 84000 0.013 0 0.013 ... ... 0
0 ... ... 71.100 0.400 71.500 86000 0.013 0 0.013 ... ... 0
0 ... ... 69.100 0.400 69.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 67.100 0.400 67.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 65.100 0.400 65.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 63.100 0.400 63.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 61.100 0.400 61.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 59.100 0.400 59.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 57.100 0.400 57.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 55.100 0.400 55.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 53.100 0.400 53.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 51.100 0.400 51.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 49.100 0.400 49.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 47.100 0.400 47.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 45.100 0.400 45.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 43.100 0.400 43.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 41.100 0.400 41.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 39.100 0.400 39.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 38.100 0.400 38.500 119000 0.013 0 0.013 ... ... 0
0 ... ... 37.100 0.400 37.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 36.100 0.400 36.500 121000 0.013 0 0.013 ... ... 0
0 ... ... 35.100 0.400 35.500 122000 0.025 0 0.025 ... ... 0
0 ... ... 34.100 0.400 34.500 123000 0.025 0 0.025 ... ... 0
0 ... ... 33.100 0.400 33.500 124000 0.025 0 0.025 ... ... 0
0 ... ... 32.100 0.400 32.500 125000 0.025 0 0.025 ... ... 0
0 ... ... 31.100 0.400 31.500 126000 0.050 0 0.050 ... ... 0
0 ... ... 30.100 0.400 30.500 127000 0.050 0 0.050 ... ... 0
0 ... ... 29.100 0.400 29.500 128000 0.075 0 0.075 ... ... 0
0 ... ... 28.100 0.400 28.500 129000 0.075 -0.025 0.100 ... ... 0
0 ... ... 27.125 0.400 27.525 130000 0.100 -0.025 0.125 ... ... 0
0 ... ... 26.150 0.400 26.550 131000 0.125 -0.025 0.150 ... ... 0
0 ... ... 25.175 0.400 25.575 132000 0.150 -0.025 0.175 ... ... 0
0 ... ... 24.225 0.375 24.600 133000 0.200 -0.025 0.225 ... ... 0
0 ... ... 23.250 0.400 23.650 134000 0.250 -0.025 0.275 ... ... 0
0 ... ... 22.325 0.375 22.700 135000 0.300 -0.025 0.325 ... ... 0
0 ... ... 21.375 0.375 21.750 136000 0.350 -0.025 0.375 ... ... 0
0 ... ... 20.450 0.375 20.825 137000 0.425 -0.025 0.450 ... ... 0
0 ... ... 19.550 0.350 19.900 138000 0.500 -0.050 0.550 ... ... 0
0 ... ... 18.650 0.350 19 139000 0.600 -0.050 0.650 ... ... 0
0 ... ... 17.750 0.350 18.100 140000 0.700 -0.050 0.750 ... ... 0
0 ... ... 16.900 0.325 17.225 141000 0.825 -0.050 0.875 ... ... 0
0 ... ... 16.050 0.325 16.375 142000 0.950 -0.075 1.025 ... ... 0
0 ... ... 15.200 0.325 15.525 143000 1.125 -0.075 1.200 ... ... 0
0 ... ... 14.400 0.300 14.700 144000 1.275 -0.100 1.375 ... ... 115
0 ... ... 13.600 0.300 13.900 145000 1.475 -0.100 1.575 ... ... 0
0 ... ... 12.825 0.300 13.125 146000 1.700 -0.100 1.800 ... ... 62
0 ... ... 12.075 0.275 12.350 147000 1.925 -0.125 2.050 ... ... 0
0 ... ... 11.350 0.275 11.625 148000 2.175 -0.125 2.300 ... ... 7
0 ... ... 10.650 0.250 10.900 149000 2.450 -0.150 2.600 ... ... 0
0 ... ... 9.975 0.250 10.225 150000 2.775 -0.125 2.900 ... ... 150
0 ... ... 9.300 0.250 9.550 151000 3.100 -0.150 3.250 ... ... 0
0 ... ... 8.675 0.250 8.925 152000 3.450 -0.175 3.625 ... ... 95
0 ... ... 8.075 0.225 8.300 153000 3.825 -0.175 4 ... ... 0
0 ... ... 7.500 0.225 7.725 154000 4.250 -0.175 4.425 ... ... 102
0 ... ... 6.950 0.200 7.150 155000 4.675 -0.200 4.875 ... ... 0
0 ... ... 6.450 0.175 6.625 156000 5.125 -0.225 5.350 ... ... 151
0 ... ... 5.950 0.175 6.125 157000 5.625 -0.225 5.850 ... ... 0
0 ... ... 5.475 0.175 5.650 158000 6.150 -0.225 6.375 ... ... 120
3 ... ... 5.050 0.150 5.200 159000 6.675 -0.250 6.925 ... ... 0
121 ... ... 4.625 0.150 4.775 160000 7.250 -0.250 7.500 ... ... 143
0 ... ... 4.225 0.150 4.375 161000 7.850 -0.250 8.100 ... ... 0
50 ... ... 3.875 0.125 4 162000 8.450 -0.275 8.725 ... ... 0
0 ... ... 3.525 0.125 3.650 163000 9.100 -0.300 9.400 ... ... 0
0 ... ... 3.200 0.125 3.325 164000 9.775 -0.300 10.075 ... ... 0
0 ... ... 2.925 0.075 3 165000 10.475 -0.300 10.775 ... ... 0
97 ... ... 2.650 0.075 2.725 166000 11.175 -0.300 11.475 ... ... 145
0 ... ... 2.400 0.075 2.475 167000 11.900 -0.325 12.225 ... ... 0
2 ... ... 2.150 0.075 2.225 168000 12.675 -0.300 12.975 ... ... 15
0 ... ... 1.950 0.050 2 169000 13.425 -0.350 13.775 ... ... 0
25 ... ... 1.750 0.050 1.800 170000 14.225 -0.350 14.575 ... ... 107
0 ... ... 1.575 0.050 1.625 171000 15.050 -0.325 15.375 ... ... 0
30 ... ... 1.400 0.050 1.450 172000 15.875 -0.325 16.200 ... ... 30
0 ... ... 1.250 0.050 1.300 173000 16.700 -0.350 17.050 ... ... 0
2 ... ... 1.125 0.025 1.150 174000 17.550 -0.375 17.925 ... ... 15
0 ... ... 1 0.025 1.025 175000 18.425 -0.375 18.800 ... ... 0
51 ... ... 0.875 0.050 0.925 176000 19.300 -0.375 19.675 ... ... 0
0 ... ... 0.775 0.025 0.800 177000 20.200 -0.375 20.575 ... ... 0
20 ... ... 0.700 0.025 0.725 178000 21.100 -0.375 21.475 ... ... 34
0 ... ... 0.600 0.025 0.625 179000 22.025 -0.375 22.400 ... ... 0
413 ... ... 0.525 0.025 0.550 180000 22.950 -0.375 23.325 ... ... 40
0 ... ... 0.475 0.025 0.500 181000 23.875 -0.375 24.250 ... ... 0
70 ... ... 0.425 0 0.425 182000 24.800 -0.400 25.200 ... ... 0
0 ... ... 0.375 0 0.375 183000 25.750 -0.400 26.150 ... ... 0
90 ... ... 0.325 0 0.325 184000 26.700 -0.400 27.100 ... ... 50
0 ... ... 0.275 0 0.275 185000 27.675 -0.375 28.050 ... ... 0
1 ... ... 0.250 0 0.250 186000 28.625 -0.400 29.025 ... ... 50
0 ... ... 0.200 0.025 0.225 187000 29.600 -0.400 30 ... ... 0
0 ... ... 0.175 0.025 0.200 188000 30.575 -0.400 30.975 ... ... 0
0 ... ... 0.150 0.025 0.175 189000 31.550 -0.400 31.950 ... ... 0
75 ... ... 0.125 0.025 0.150 190000 32.525 -0.400 32.925 ... ... 95
0 ... ... 0.125 0 0.125 191000 33.525 -0.400 33.925 ... ... 0
0 ... ... 0.100 0 0.100 192000 34.500 -0.400 34.900 ... ... 140
0 ... ... 0.075 0.025 0.100 193000 35.500 -0.400 35.900 ... ... 0
75 ... ... 0.075 0 0.075 194000 36.500 -0.400 36.900 ... ... 5
0 ... ... 0.075 0 0.075 195000 37.500 -0.400 37.900 ... ... 0
6 ... ... 0.050 0 0.050 196000 38.500 -0.400 38.900 ... ... 92
0 ... ... 0.050 0 0.050 197000 39.500 -0.400 39.900 ... ... 0
0 ... ... 0.050 0 0.050 198000 40.500 -0.400 40.900 ... ... 106
0 ... ... 0.025 0 0.025 199000 41.500 -0.400 41.900 ... ... 0
60 ... ... 0.025 0 0.025 200000 42.500 -0.400 42.900 ... ... 164
0 ... ... 0.025 0 0.025 202000 44.500 -0.400 44.900 ... ... 60
70 ... ... 0.025 0 0.025 204000 46.500 -0.400 46.900 ... ... 5
95 ... ... 0.013 0 0.013 206000 48.500 -0.400 48.900 ... ... 181
68 ... ... 0.013 0 0.013 208000 50.500 -0.400 50.900 ... ... 26
45 ... ... 0.013 0 0.013 210000 52.500 -0.400 52.900 ... ... 4
44 ... ... 0.013 0 0.013 212000 54.500 -0.400 54.900 ... ... 0
140 ... ... 0.013 0 0.013 214000 56.500 -0.400 56.900 ... ... 50
201 ... ... 0.013 0 0.013 216000 58.500 -0.400 58.900 ... ... 30
66 ... ... 0.013 0 0.013 218000 60.500 -0.400 60.900 ... ... 0
29 ... ... 0.013 0 0.013 220000 62.500 -0.400 62.900 ... ... 55
30 ... ... 0.013 0 0.013 222000 64.500 -0.400 64.900 ... ... 15
57 ... ... 0.013 0 0.013 224000 66.500 -0.400 66.900 ... ... 3
67 ... ... 0.013 0 0.013 226000 68.500 -0.400 68.900 ... ... 30
72 ... ... 0.013 0 0.013 228000 70.500 -0.400 70.900 ... ... 0
5 ... ... 0.013 0 0.013 230000 72.500 -0.400 72.900 ... ... 68
79 ... ... 0.013 0 0.013 232000 74.500 -0.400 74.900 ... ... 0
23 ... ... 0.013 0 0.013 234000 76.500 -0.400 76.900 ... ... 0
30 ... ... 0.013 0 0.013 236000 78.500 -0.400 78.900 ... ... 30
40 ... ... 0.013 0 0.013 238000 80.500 -0.400 80.900 ... ... 0
86 ... ... 0.013 0 0.013 240000 82.500 -0.400 82.900 ... ... 27
0 ... ... 0.013 0 0.013 242000 84.500 -0.400 84.900 ... ... 0
3 ... ... 0.013 0 0.013 244000 86.500 -0.400 86.900 ... ... 32
55 ... ... 0.013 0 0.013 246000 88.500 -0.400 88.900 ... ... 3
0 ... ... 0.013 0 0.013 248000 90.500 -0.400 90.900 ... ... 17
29 ... ... 0.013 0 0.013 250000 92.500 -0.400 92.900 ... ... 35
20 ... ... 0.013 0 0.013 252000 94.500 -0.400 94.900 ... ... 0
10 ... ... 0.013 0 0.013 254000 96.500 -0.400 96.900 ... ... 4
0 ... ... 0.013 0 0.013 256000 98.500 -0.400 98.900 ... ... 2
0 ... ... 0.013 0 0.013 258000 100.500 -0.400 100.900 ... ... 0
45 ... ... 0.013 0 0.013 260000 102.500 -0.400 102.900 ... ... 7
0 ... ... 0.013 0 0.013 262000 104.500 -0.400 104.900 ... ... 0
30 ... ... 0.013 0 0.013 264000 106.500 -0.400 106.900 ... ... 0
5 ... ... 0.013 0 0.013 266000 108.500 -0.400 108.900 ... ... 0
7 ... ... 0.013 0 0.013 268000 110.500 -0.400 110.900 ... ... 0
20 ... ... 0.013 0 0.013 270000 112.500 -0.400 112.900 ... ... 0
0 ... ... 0.013 0 0.013 272000 114.500 -0.400 114.900 ... ... 0
4 ... ... 0.013 0 0.013 274000 116.500 -0.400 116.900 ... ... 0
0 ... ... 0.013 0 0.013 276000 118.500 -0.400 118.900 ... ... 0
2 ... ... 0.013 0 0.013 278000 120.500 -0.400 120.900 ... ... 0
0 ... ... 0.013 0 0.013 280000 122.500 -0.400 122.900 ... ... 0
0 ... ... 0.013 0 0.013 282000 124.500 -0.400 124.900 ... ... 0
0 ... ... 0.013 0 0.013 284000 126.500 -0.400 126.900 ... ... 0
0 ... ... 0.013 0 0.013 286000 128.500 -0.400 128.900 ... ... 0
0 ... ... 0.013 0 0.013 288000 130.500 -0.400 130.900 ... ... 0
0 ... ... 0.013 0 0.013 290000 132.500 -0.400 132.900 ... ... 0
0 ... ... 0.013 0 0.013 292000 134.500 -0.400 134.900 ... ... 0
0 ... ... 0.013 0 0.013 294000 136.500 -0.400 136.900 ... ... 0
0 ... ... 0.013 0 0.013 296000 138.500 -0.400 138.900 ... ... 0
0 ... ... 0.013 0 0.013 298000 140.500 -0.400 140.900 ... ... 0
0 ... ... 0.013 0 0.013 300000 142.500 -0.400 142.900 ... ... 0
0 ... ... 0.013 0 0.013 302000 144.500 -0.400 144.900 ... ... 0
0 ... ... 0.013 0 0.013 304000 146.500 -0.400 146.900 ... ... 0
0 ... ... 0.013 0 0.013 306000 148.500 -0.400 148.900 ... ... 0
0 ... ... 0.013 0 0.013 308000 150.500 -0.400 150.900 ... ... 0
0 ... ... 0.013 0 0.013 310000 152.500 -0.400 152.900 ... ... 0
0 ... ... 0.013 0 0.013 312000 154.500 -0.400 154.900 ... ... 0
0 ... ... 0.013 0 0.013 314000 156.500 -0.400 156.900 ... ... 0
0 ... ... 0.013 0 0.013 316000 158.500 -0.400 158.900 ... ... 0
0 ... ... 0.013 0 0.013 318000 160.500 -0.400 160.900 ... ... 0
0 ... ... 0.013 0 0.013 320000 162.500 -0.400 162.900 ... ... 0
0 ... ... 0.013 0 0.013 322000 164.500 -0.400 164.900 ... ... 0
0 ... ... 0.013 0 0.013 324000 166.500 -0.400 166.900 ... ... 0
0 ... ... 0.013 0 0.013 326000 168.500 -0.400 168.900 ... ... 0
0 ... ... 0.013 0 0.013 328000 170.500 -0.400 170.900 ... ... 0
0 ... ... 0.013 0 0.013 330000 172.500 -0.400 172.900 ... ... 0
0 ... ... 0.013 0 0.013 332000 174.500 -0.400 174.900 ... ... 0
0 ... ... 0.013 0 0.013 334000 176.500 -0.400 176.900 ... ... 0
0 ... ... 0.013 0 0.013 336000 178.500 -0.400 178.900 ... ... 0
0 ... ... 0.013 0 0.013 338000 180.500 -0.400 180.900 ... ... 0
0 ... ... 0.013 0 0.013 340000 182.500 -0.400 182.900 ... ... 0
0 ... ... 0.013 0 0.013 342000 184.500 -0.400 184.900 ... ... 0
0 ... ... 0.013 0 0.013 344000 186.500 -0.400 186.900 ... ... 0
0 ... ... 0.013 0 0.013 346000 188.500 -0.400 188.900 ... ... 0
0 ... ... 0.013 0 0.013 348000 190.500 -0.400 190.900 ... ... 0
0 ... ... 0.013 0 0.013 350000 192.500 -0.400 192.900 ... ... 0
0 ... ... 0.013 0 0.013 352000 194.500 -0.400 194.900 ... ... 0
0 ... ... 0.013 0 0.013 354000 196.500 -0.400 196.900 ... ... 0
0 ... ... 0.013 0 0.013 356000 198.500 -0.400 198.900 ... ... 0
0 ... ... 0.013 0 0.013 358000 200.500 -0.400 200.900 ... ... 0
0 ... ... 0.013 0 0.013 360000 202.500 -0.400 202.900 ... ... 0
0 ... ... 0.013 0 0.013 362000 204.500 -0.400 204.900 ... ... 0
0 ... ... 0.013 0 0.013 364000 206.500 -0.400 206.900 ... ... 0
0 ... ... 0.013 0 0.013 366000 208.500 -0.400 208.900 ... ... 0
0 ... ... 0.013 0 0.013 368000 210.500 -0.400 210.900 ... ... 0
0 ... ... 0.013 0 0.013 370000 212.500 -0.400 212.900 ... ... 0
0 ... ... 0.013 0 0.013 372000 214.500 -0.400 214.900 ... ... 0
0 ... ... 0.013 0 0.013 374000 216.500 -0.400 216.900 ... ... 0
0 ... ... 0.013 0 0.013 376000 218.500 -0.400 218.900 ... ... 0
0 ... ... 0.013 0 0.013 378000 220.500 -0.400 220.900 ... ... 0
0 ... ... 0.013 0 0.013 380000 222.500 -0.400 222.900 ... ... 0
0 ... ... 0.013 0 0.013 382000 224.500 -0.400 224.900 ... ... 0
0 ... ... 0.013 0 0.013 384000 226.500 -0.400 226.900 ... ... 0
0 ... ... 0.013 0 0.013 386000 228.500 -0.400 228.900 ... ... 0
0 ... ... 0.013 0 0.013 388000 230.500 -0.400 230.900 ... ... 0
0 ... ... 0.013 0 0.013 390000 232.500 -0.400 232.900 ... ... 0
0 ... ... 0.013 0 0.013 392000 234.500 -0.400 234.900 ... ... 0
0 ... ... 0.013 0 0.013 394000 236.500 -0.400 236.900 ... ... 0
0 ... ... 0.013 0 0.013 396000 238.500 -0.400 238.900 ... ... 0
0 ... ... 0.013 0 0.013 398000 240.500 -0.400 240.900 ... ... 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.