DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 162.525
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 ... ... 118.025 0.050 118.075 44000 0.013 0 0.013 ... ... 0
0 ... ... 116.025 0.050 116.075 46000 0.013 0 0.013 ... ... 0
0 ... ... 114.025 0.050 114.075 48000 0.013 0 0.013 ... ... 0
0 ... ... 112.025 0.050 112.075 50000 0.013 0 0.013 ... ... 0
0 ... ... 110.025 0.050 110.075 52000 0.013 0 0.013 ... ... 0
0 ... ... 108.025 0.050 108.075 54000 0.013 0 0.013 ... ... 0
0 ... ... 106.025 0.050 106.075 56000 0.013 0 0.013 ... ... 0
0 ... ... 104.025 0.050 104.075 58000 0.013 0 0.013 ... ... 0
0 ... ... 102.025 0.050 102.075 60000 0.013 0 0.013 ... ... 0
0 ... ... 100.025 0.050 100.075 62000 0.013 0 0.013 ... ... 0
0 ... ... 98.025 0.050 98.075 64000 0.013 0 0.013 ... ... 0
0 ... ... 96.025 0.050 96.075 66000 0.013 0 0.013 ... ... 0
0 ... ... 94.025 0.050 94.075 68000 0.013 0 0.013 ... ... 0
0 ... ... 92.025 0.050 92.075 70000 0.013 0 0.013 ... ... 0
0 ... ... 90.025 0.050 90.075 72000 0.013 0 0.013 ... ... 0
0 ... ... 88.025 0.050 88.075 74000 0.013 0 0.013 ... ... 0
0 ... ... 86.025 0.050 86.075 76000 0.013 0 0.013 ... ... 0
0 ... ... 84.025 0.050 84.075 78000 0.013 0 0.013 ... ... 0
0 ... ... 82.025 0.050 82.075 80000 0.013 0 0.013 ... ... 0
0 ... ... 80.025 0.050 80.075 82000 0.013 0 0.013 ... ... 0
0 ... ... 78.025 0.050 78.075 84000 0.013 0 0.013 ... ... 0
0 ... ... 76.025 0.050 76.075 86000 0.013 0 0.013 ... ... 0
0 ... ... 74.025 0.050 74.075 88000 0.013 0 0.013 ... ... 0
0 ... ... 72.025 0.050 72.075 90000 0.013 0 0.013 ... ... 0
0 ... ... 70.025 0.050 70.075 92000 0.013 0 0.013 ... ... 0
0 ... ... 68.025 0.050 68.075 94000 0.013 0 0.013 ... ... 0
0 ... ... 66.025 0.050 66.075 96000 0.013 0 0.013 ... ... 0
0 ... ... 64.025 0.050 64.075 98000 0.013 0 0.013 ... ... 0
0 ... ... 62.025 0.050 62.075 100000 0.013 0 0.013 ... ... 0
0 ... ... 60.025 0.050 60.075 102000 0.013 0 0.013 ... ... 0
0 ... ... 58.025 0.050 58.075 104000 0.013 0 0.013 ... ... 0
0 ... ... 56.025 0.050 56.075 106000 0.013 0 0.013 ... ... 0
0 ... ... 54.025 0.050 54.075 108000 0.013 0 0.013 ... ... 0
0 ... ... 53.025 0.050 53.075 109000 0.013 0 0.013 ... ... 0
0 ... ... 52.025 0.050 52.075 110000 0.013 0 0.013 ... ... 0
0 ... ... 51.025 0.050 51.075 111000 0.013 0 0.013 ... ... 0
0 ... ... 50.025 0.050 50.075 112000 0.013 0 0.013 ... ... 0
0 ... ... 49.025 0.050 49.075 113000 0.013 0 0.013 ... ... 0
0 ... ... 48.025 0.050 48.075 114000 0.013 0 0.013 ... ... 0
0 ... ... 47.025 0.050 47.075 115000 0.013 0 0.013 ... ... 0
0 ... ... 46.025 0.050 46.075 116000 0.013 0 0.013 ... ... 0
0 ... ... 45.025 0.050 45.075 117000 0.013 0 0.013 ... ... 0
0 ... ... 44.025 0.050 44.075 118000 0.013 0 0.013 ... ... 0
0 ... ... 43.025 0.050 43.075 119000 0.013 0 0.013 ... ... 0
0 ... ... 42.025 0.050 42.075 120000 0.013 0 0.013 ... ... 0
0 ... ... 41.025 0.050 41.075 121000 0.013 0 0.013 ... ... 0
0 ... ... 40.025 0.050 40.075 122000 0.013 0 0.013 ... ... 0
0 ... ... 39.025 0.050 39.075 123000 0.013 0 0.013 ... ... 0
0 ... ... 38.025 0.050 38.075 124000 0.013 0 0.013 ... ... 0
0 ... ... 37.025 0.050 37.075 125000 0.013 0 0.013 ... ... 0
0 ... ... 36.025 0.050 36.075 126000 0.013 0 0.013 ... ... 0
0 ... ... 35.025 0.050 35.075 127000 0.013 0 0.013 ... ... 0
0 ... ... 34.025 0.050 34.075 128000 0.013 0 0.013 ... ... 0
0 ... ... 33.025 0.050 33.075 129000 0.013 0 0.013 ... ... 0
0 ... ... 32.025 0.050 32.075 130000 0.013 0 0.013 ... ... 0
0 ... ... 31.025 0.050 31.075 131000 0.013 0 0.013 ... ... 0
0 ... ... 30.025 0.050 30.075 132000 0.013 0 0.013 ... ... 0
0 ... ... 29.025 0.050 29.075 133000 0.013 0 0.013 ... ... 0
0 ... ... 28.025 0.050 28.075 134000 0.013 0 0.013 ... ... 0
0 ... ... 27.025 0.050 27.075 135000 0.013 0 0.013 ... ... 0
0 ... ... 26.025 0.050 26.075 136000 0.013 0 0.013 ... ... 0
0 ... ... 25.025 0.050 25.075 137000 0.013 0 0.013 ... ... 0
0 ... ... 24.025 0.050 24.075 138000 0.013 0 0.013 ... ... 10
0 ... ... 23.025 0.050 23.075 139000 0.013 0 0.013 ... ... 0
0 ... ... 22.025 0.050 22.075 140000 0.013 0 0.013 ... ... 2
0 ... ... 21.025 0.050 21.075 141000 0.013 0 0.013 ... ... 0
0 ... ... 20.025 0.050 20.075 142000 0.013 0 0.013 ... ... 0
0 ... ... 19.025 0.050 19.075 143000 0.013 0 0.013 ... ... 20
0 ... ... 18.025 0.050 18.075 144000 0.013 0 0.013 ... ... 115
0 ... ... 17.025 0.050 17.075 145000 0.013 0 0.013 ... ... 0
0 ... ... 16.025 0.050 16.075 146000 0.013 0 0.013 ... ... 62
40 ... ... 15.025 0.050 15.075 147000 0.013 0 0.013 ... ... 10
1 ... ... 14.025 0.050 14.075 148000 0.013 0 0.013 ... ... 27
0 ... ... 13.025 0.050 13.075 149000 0.013 0 0.013 ... ... 0
60 ... ... 12.025 0.050 12.075 150000 0.013 0 0.013 ... ... 172
0 ... ... 11.025 0.050 11.075 151000 0.013 0 0.013 ... ... 0
20 ... ... 10.025 0.050 10.075 152000 0.013 0 0.013 ... ... 120
0 ... ... 9.025 0.050 9.075 153000 0.013 0 0.013 ... ... 0
25 ... ... 8.025 0.050 8.075 154000 0.013 0 0.013 ... ... 92
0 ... ... 7.025 0.050 7.075 155000 0.013 0 0.013 ... ... 15
10 ... ... 6.025 0.050 6.075 156000 0.013 0 0.013 ... ... 151
0 ... ... 5.025 0.050 5.075 157000 0.013 0 0.013 ... ... 30
12 ... ... 4.050 0.025 4.075 158000 0.013 -0.038 0.050 ... ... 120
3 ... ... 3.125 -0.050 3.075 159000 0.013 -0.088 0.100 ... ... 0
171 ... ... 2.275 -0.150 2.125 160000 0.050 -0.200 0.250 ... ... 170
3 ... ... 1.525 -0.250 1.275 161000 0.200 -0.300 0.500 ... ... 0
50 ... ... 0.950 -0.325 0.625 162000 0.550 -0.375 0.925 ... ... 0
0 ... ... 0.525 -0.300 0.225 163000 1.150 -0.350 1.500 ... ... 0
0 ... ... 0.275 -0.200 0.075 164000 2 -0.250 2.250 ... ... 0
0 ... ... 0.125 -0.100 0.025 165000 2.925 -0.175 3.100 ... ... 0
92 ... ... 0.050 -0.038 0.013 166000 3.925 -0.100 4.025 ... ... 145
0 ... ... 0.025 -0.013 0.013 167000 4.925 -0.075 5 ... ... 0
2 ... ... 0.013 0 0.013 168000 5.925 -0.050 5.975 ... ... 15
0 ... ... 0.013 0 0.013 169000 6.925 -0.050 6.975 ... ... 0
45 ... ... 0.013 0 0.013 170000 7.925 -0.050 7.975 ... ... 207
0 ... ... 0.013 0 0.013 171000 8.925 -0.050 8.975 ... ... 0
35 ... ... 0.013 0 0.013 172000 9.925 -0.050 9.975 ... ... 30
0 ... ... 0.013 0 0.013 173000 10.925 -0.050 10.975 ... ... 0
2 ... ... 0.013 0 0.013 174000 11.925 -0.050 11.975 ... ... 15
0 ... ... 0.013 0 0.013 175000 12.925 -0.050 12.975 ... ... 0
51 ... ... 0.013 0 0.013 176000 13.925 -0.050 13.975 ... ... 0
0 ... ... 0.013 0 0.013 177000 14.925 -0.050 14.975 ... ... 0
20 ... ... 0.013 0 0.013 178000 15.925 -0.050 15.975 ... ... 24
0 ... ... 0.013 0 0.013 179000 16.925 -0.050 16.975 ... ... 0
513 ... ... 0.013 0 0.013 180000 17.925 -0.050 17.975 ... ... 40
0 ... ... 0.013 0 0.013 181000 18.925 -0.050 18.975 ... ... 0
70 ... ... 0.013 0 0.013 182000 19.925 -0.050 19.975 ... ... 0
0 ... ... 0.013 0 0.013 183000 20.925 -0.050 20.975 ... ... 0
90 ... ... 0.013 0 0.013 184000 21.925 -0.050 21.975 ... ... 25
0 ... ... 0.013 0 0.013 185000 22.925 -0.050 22.975 ... ... 0
1 ... ... 0.013 0 0.013 186000 23.925 -0.050 23.975 ... ... 40
0 ... ... 0.013 0 0.013 187000 24.925 -0.050 24.975 ... ... 0
0 ... ... 0.013 0 0.013 188000 25.925 -0.050 25.975 ... ... 0
0 ... ... 0.013 0 0.013 189000 26.925 -0.050 26.975 ... ... 0
75 ... ... 0.013 0 0.013 190000 27.925 -0.050 27.975 ... ... 95
0 ... ... 0.013 0 0.013 191000 28.925 -0.050 28.975 ... ... 0
0 ... ... 0.013 0 0.013 192000 29.925 -0.050 29.975 ... ... 100
0 ... ... 0.013 0 0.013 193000 30.925 -0.050 30.975 ... ... 0
75 ... ... 0.013 0 0.013 194000 31.925 -0.050 31.975 ... ... 5
0 ... ... 0.013 0 0.013 195000 32.925 -0.050 32.975 ... ... 0
6 ... ... 0.013 0 0.013 196000 33.925 -0.050 33.975 ... ... 92
0 ... ... 0.013 0 0.013 197000 34.925 -0.050 34.975 ... ... 0
0 ... ... 0.013 0 0.013 198000 35.925 -0.050 35.975 ... ... 100
0 ... ... 0.013 0 0.013 199000 36.925 -0.050 36.975 ... ... 0
60 ... ... 0.013 0 0.013 200000 37.925 -0.050 37.975 ... ... 164
0 ... ... 0.013 0 0.013 201000 38.925 -0.050 38.975 ... ... 0
0 ... ... 0.013 0 0.013 202000 39.925 -0.050 39.975 ... ... 60
0 ... ... 0.013 0 0.013 203000 40.925 -0.050 40.975 ... ... 0
70 ... ... 0.013 0 0.013 204000 41.925 -0.050 41.975 ... ... 5
0 ... ... 0.013 0 0.013 205000 42.925 -0.050 42.975 ... ... 0
95 ... ... 0.013 0 0.013 206000 43.925 -0.050 43.975 ... ... 170
0 ... ... 0.013 0 0.013 207000 44.925 -0.050 44.975 ... ... 0
68 ... ... 0.013 0 0.013 208000 45.925 -0.050 45.975 ... ... 16
45 ... ... 0.013 0 0.013 210000 47.925 -0.050 47.975 ... ... 4
44 ... ... 0.013 0 0.013 212000 49.925 -0.050 49.975 ... ... 0
140 ... ... 0.013 0 0.013 214000 51.925 -0.050 51.975 ... ... 50
201 ... ... 0.013 0 0.013 216000 53.925 -0.050 53.975 ... ... 30
66 ... ... 0.013 0 0.013 218000 55.925 -0.050 55.975 ... ... 0
29 ... ... 0.013 0 0.013 220000 57.925 -0.050 57.975 ... ... 55
30 ... ... 0.013 0 0.013 222000 59.925 -0.050 59.975 ... ... 10
57 ... ... 0.013 0 0.013 224000 61.925 -0.050 61.975 ... ... 3
67 ... ... 0.013 0 0.013 226000 63.925 -0.050 63.975 ... ... 0
72 ... ... 0.013 0 0.013 228000 65.925 -0.050 65.975 ... ... 0
5 ... ... 0.013 0 0.013 230000 67.925 -0.050 67.975 ... ... 68
79 ... ... 0.013 0 0.013 232000 69.925 -0.050 69.975 ... ... 0
23 ... ... 0.013 0 0.013 234000 71.925 -0.050 71.975 ... ... 0
30 ... ... 0.013 0 0.013 236000 73.925 -0.050 73.975 ... ... 30
40 ... ... 0.013 0 0.013 238000 75.925 -0.050 75.975 ... ... 0
86 ... ... 0.013 0 0.013 240000 77.925 -0.050 77.975 ... ... 27
0 ... ... 0.013 0 0.013 242000 79.925 -0.050 79.975 ... ... 0
3 ... ... 0.013 0 0.013 244000 81.925 -0.050 81.975 ... ... 30
55 ... ... 0.013 0 0.013 246000 83.925 -0.050 83.975 ... ... 3
0 ... ... 0.013 0 0.013 248000 85.925 -0.050 85.975 ... ... 0
29 ... ... 0.013 0 0.013 250000 87.925 -0.050 87.975 ... ... 25
20 ... ... 0.013 0 0.013 252000 89.925 -0.050 89.975 ... ... 0
10 ... ... 0.013 0 0.013 254000 91.925 -0.050 91.975 ... ... 0
0 ... ... 0.013 0 0.013 256000 93.925 -0.050 93.975 ... ... 0
0 ... ... 0.013 0 0.013 258000 95.925 -0.050 95.975 ... ... 0
45 ... ... 0.013 0 0.013 260000 97.925 -0.050 97.975 ... ... 0
0 ... ... 0.013 0 0.013 262000 99.925 -0.050 99.975 ... ... 0
30 ... ... 0.013 0 0.013 264000 101.925 -0.050 101.975 ... ... 0
5 ... ... 0.013 0 0.013 266000 103.925 -0.050 103.975 ... ... 0
7 ... ... 0.013 0 0.013 268000 105.925 -0.050 105.975 ... ... 0
20 ... ... 0.013 0 0.013 270000 107.925 -0.050 107.975 ... ... 0
0 ... ... 0.013 0 0.013 272000 109.925 -0.050 109.975 ... ... 0
4 ... ... 0.013 0 0.013 274000 111.925 -0.050 111.975 ... ... 0
0 ... ... 0.013 0 0.013 276000 113.925 -0.050 113.975 ... ... 0
2 ... ... 0.013 0 0.013 278000 115.925 -0.050 115.975 ... ... 0
0 ... ... 0.013 0 0.013 280000 117.925 -0.050 117.975 ... ... 0
0 ... ... 0.013 0 0.013 282000 119.925 -0.050 119.975 ... ... 0
0 ... ... 0.013 0 0.013 284000 121.925 -0.050 121.975 ... ... 0
0 ... ... 0.013 0 0.013 286000 123.925 -0.050 123.975 ... ... 0
0 ... ... 0.013 0 0.013 288000 125.925 -0.050 125.975 ... ... 0
0 ... ... 0.013 0 0.013 290000 127.925 -0.050 127.975 ... ... 0
0 ... ... 0.013 0 0.013 292000 129.925 -0.050 129.975 ... ... 0
0 ... ... 0.013 0 0.013 294000 131.925 -0.050 131.975 ... ... 0
0 ... ... 0.013 0 0.013 296000 133.925 -0.050 133.975 ... ... 0
0 ... ... 0.013 0 0.013 298000 135.925 -0.050 135.975 ... ... 0
0 ... ... 0.013 0 0.013 300000 137.925 -0.050 137.975 ... ... 0
0 ... ... 0.013 0 0.013 302000 139.925 -0.050 139.975 ... ... 0
0 ... ... 0.013 0 0.013 304000 141.925 -0.050 141.975 ... ... 0
0 ... ... 0.013 0 0.013 306000 143.925 -0.050 143.975 ... ... 0
0 ... ... 0.013 0 0.013 308000 145.925 -0.050 145.975 ... ... 0
0 ... ... 0.013 0 0.013 310000 147.925 -0.050 147.975 ... ... 0
0 ... ... 0.013 0 0.013 312000 149.925 -0.050 149.975 ... ... 0
0 ... ... 0.013 0 0.013 314000 151.925 -0.050 151.975 ... ... 0
0 ... ... 0.013 0 0.013 316000 153.925 -0.050 153.975 ... ... 0
0 ... ... 0.013 0 0.013 318000 155.925 -0.050 155.975 ... ... 0
0 ... ... 0.013 0 0.013 320000 157.925 -0.050 157.975 ... ... 0
0 ... ... 0.013 0 0.013 322000 159.925 -0.050 159.975 ... ... 0
0 ... ... 0.013 0 0.013 324000 161.925 -0.050 161.975 ... ... 0
0 ... ... 0.013 0 0.013 326000 163.925 -0.050 163.975 ... ... 0
0 ... ... 0.013 0 0.013 328000 165.925 -0.050 165.975 ... ... 0
0 ... ... 0.013 0 0.013 330000 167.925 -0.050 167.975 ... ... 0
0 ... ... 0.013 0 0.013 332000 169.925 -0.050 169.975 ... ... 0
0 ... ... 0.013 0 0.013 334000 171.925 -0.050 171.975 ... ... 0
0 ... ... 0.013 0 0.013 336000 173.925 -0.050 173.975 ... ... 0
0 ... ... 0.013 0 0.013 338000 175.925 -0.050 175.975 ... ... 0
0 ... ... 0.013 0 0.013 340000 177.925 -0.050 177.975 ... ... 0
0 ... ... 0.013 0 0.013 342000 179.925 -0.050 179.975 ... ... 0
0 ... ... 0.013 0 0.013 344000 181.925 -0.050 181.975 ... ... 0
0 ... ... 0.013 0 0.013 346000 183.925 -0.050 183.975 ... ... 0
0 ... ... 0.013 0 0.013 348000 185.925 -0.050 185.975 ... ... 0
0 ... ... 0.013 0 0.013 350000 187.925 -0.050 187.975 ... ... 0
0 ... ... 0.013 0 0.013 352000 189.925 -0.050 189.975 ... ... 0
0 ... ... 0.013 0 0.013 354000 191.925 -0.050 191.975 ... ... 0
0 ... ... 0.013 0 0.013 356000 193.925 -0.050 193.975 ... ... 0
0 ... ... 0.013 0 0.013 358000 195.925 -0.050 195.975 ... ... 0
0 ... ... 0.013 0 0.013 360000 197.925 -0.050 197.975 ... ... 0
0 ... ... 0.013 0 0.013 362000 199.925 -0.050 199.975 ... ... 0
0 ... ... 0.013 0 0.013 364000 201.925 -0.050 201.975 ... ... 0
0 ... ... 0.013 0 0.013 366000 203.925 -0.050 203.975 ... ... 0
0 ... ... 0.013 0 0.013 368000 205.925 -0.050 205.975 ... ... 0
0 ... ... 0.013 0 0.013 370000 207.925 -0.050 207.975 ... ... 0
0 ... ... 0.013 0 0.013 372000 209.925 -0.050 209.975 ... ... 0
0 ... ... 0.013 0 0.013 374000 211.925 -0.050 211.975 ... ... 0
0 ... ... 0.013 0 0.013 376000 213.925 -0.050 213.975 ... ... 0
0 ... ... 0.013 0 0.013 378000 215.925 -0.050 215.975 ... ... 0
0 ... ... 0.013 0 0.013 380000 217.925 -0.050 217.975 ... ... 0
0 ... ... 0.013 0 0.013 382000 219.925 -0.050 219.975 ... ... 0
0 ... ... 0.013 0 0.013 384000 221.925 -0.050 221.975 ... ... 0
0 ... ... 0.013 0 0.013 386000 223.925 -0.050 223.975 ... ... 0
0 ... ... 0.013 0 0.013 388000 225.925 -0.050 225.975 ... ... 0
0 ... ... 0.013 0 0.013 390000 227.925 -0.050 227.975 ... ... 0
0 ... ... 0.013 0 0.013 392000 229.925 -0.050 229.975 ... ... 0
0 ... ... 0.013 0 0.013 394000 231.925 -0.050 231.975 ... ... 0
0 ... ... 0.013 0 0.013 396000 233.925 -0.050 233.975 ... ... 0
0 ... ... 0.013 0 0.013 398000 235.925 -0.050 235.975 ... ... 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.