DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 158
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 ... ... 122 -8 114 44000 0.013 0 0.013 ... ... 0
0 ... ... 120 -8 112 46000 0.013 0 0.013 ... ... 0
0 ... ... 118 -8 110 48000 0.013 0 0.013 ... ... 0
0 ... ... 116 -8 108 50000 0.013 0 0.013 ... ... 0
0 ... ... 114 -8 106 52000 0.013 0 0.013 ... ... 0
0 ... ... 112 -8 104 54000 0.013 0 0.013 ... ... 0
0 ... ... 110 -8 102 56000 0.013 0 0.013 ... ... 0
0 ... ... 108 -8 100 58000 0.013 0 0.013 ... ... 0
0 ... ... 106 -8 98 60000 0.013 0 0.013 ... ... 0
0 ... ... 104 -8 96 62000 0.013 0 0.013 ... ... 0
0 ... ... 102 -8 94 64000 0.013 0 0.013 ... ... 0
0 ... ... 100 -8 92 66000 0.013 0 0.013 ... ... 0
0 ... ... 98 -8 90 68000 0.013 0 0.013 ... ... 0
0 ... ... 96 -8 88 70000 0.013 0 0.013 ... ... 0
0 ... ... 94 -8 86 72000 0.013 0 0.013 ... ... 0
0 ... ... 92 -8 84 74000 0.013 0 0.013 ... ... 0
0 ... ... 90 -8 82 76000 0.013 0 0.013 ... ... 0
0 ... ... 88 -8 80 78000 0.013 0 0.013 ... ... 0
0 ... ... 86 -8 78 80000 0.013 0 0.013 ... ... 0
0 ... ... 84 -8 76 82000 0.013 0 0.013 ... ... 0
0 ... ... 82 -8 74 84000 0.013 0 0.013 ... ... 0
0 ... ... 80 -8 72 86000 0.013 0 0.013 ... ... 0
0 ... ... 78 -8 70 88000 0.013 0 0.013 ... ... 0
0 ... ... 76 -8 68 90000 0.013 0 0.013 ... ... 0
0 ... ... 74 -8 66 92000 0.013 0 0.013 ... ... 0
0 ... ... 72 -8 64 94000 0.013 0 0.013 ... ... 0
0 ... ... 70 -8 62 96000 0.013 0 0.013 ... ... 0
0 ... ... 68 -8 60 98000 0.013 0 0.013 ... ... 0
0 ... ... 66 -8 58 100000 0.013 0 0.013 ... ... 0
0 ... ... 64 -8 56 102000 0.013 0 0.013 ... ... 0
0 ... ... 62 -8 54 104000 0.013 0 0.013 ... ... 0
0 ... ... 60 -8 52 106000 0.013 0 0.013 ... ... 0
0 ... ... 58 -8 50 108000 0.013 0 0.013 ... ... 0
0 ... ... 57 -8 49 109000 0.013 0 0.013 ... ... 0
0 ... ... 56 -8 48 110000 0.013 0 0.013 ... ... 0
0 ... ... 55 -8 47 111000 0.013 0 0.013 ... ... 0
0 ... ... 54 -8 46 112000 0.013 0 0.013 ... ... 0
0 ... ... 53 -8 45 113000 0.013 0 0.013 ... ... 0
0 ... ... 52 -8 44 114000 0.013 0 0.013 ... ... 0
0 ... ... 51 -8 43 115000 0.013 0 0.013 ... ... 0
0 ... ... 50 -8 42 116000 0.013 0 0.013 ... ... 0
0 ... ... 49 -8 41 117000 0.013 0 0.013 ... ... 0
0 ... ... 48 -8 40 118000 0.013 0 0.013 ... ... 0
0 ... ... 47 -8 39 119000 0.013 0 0.013 ... ... 0
0 ... ... 46 -8 38 120000 0.013 0 0.013 ... ... 0
0 ... ... 45 -8 37 121000 0.013 0 0.013 ... ... 0
0 ... ... 44 -8 36 122000 0.013 0 0.013 ... ... 0
0 ... ... 43 -8 35 123000 0.013 0 0.013 ... ... 0
0 ... ... 42 -8 34 124000 0.013 0 0.013 ... ... 0
0 ... ... 41 -8 33 125000 0.013 0 0.013 ... ... 0
0 ... ... 40 -8 32 126000 0.013 0 0.013 ... ... 0
0 ... ... 39 -8 31 127000 0.013 0 0.013 ... ... 0
0 ... ... 38 -8 30 128000 0.013 0 0.013 ... ... 0
0 ... ... 37 -8 29 129000 0.013 0 0.013 ... ... 0
0 ... ... 36 -8 28 130000 0.013 0 0.013 ... ... 0
0 ... ... 35 -8 27 131000 0.013 0 0.013 ... ... 0
0 ... ... 34 -8 26 132000 0.013 0 0.013 ... ... 0
0 ... ... 33 -8 25 133000 0.013 0 0.013 ... ... 0
0 ... ... 32 -8 24 134000 0.013 0 0.013 ... ... 0
0 ... ... 31 -8 23 135000 0.013 0 0.013 ... ... 0
0 ... ... 30 -8 22 136000 0.013 0 0.013 ... ... 0
0 ... ... 29 -8 21 137000 0.013 0 0.013 ... ... 0
0 ... ... 28 -8 20 138000 0.013 0 0.013 ... ... 10
0 ... ... 27 -8 19 139000 0.013 0 0.013 ... ... 0
0 ... ... 26 -8 18 140000 0.013 0 0.013 ... ... 2
0 ... ... 25 -8 17 141000 0.025 0.013 0.013 ... ... 0
0 ... ... 24 -8 16 142000 0.025 0.013 0.013 ... ... 0
0 ... ... 23 -7.975 15.025 143000 0.050 0.038 0.013 ... ... 20
0 ... ... 22 -7.975 14.025 144000 0.050 0.038 0.013 ... ... 115
0 ... ... 21 -7.950 13.050 145000 0.100 0.088 0.013 ... ... 0
0 ... ... 20 -7.900 12.100 146000 0.125 0.113 0.013 ... ... 62
80 ... ... 19 -7.850 11.150 147000 0.175 0.163 0.013 ... ... 10
1 ... ... 18 -7.775 10.225 148000 0.250 0.225 0.025 ... ... 27
0 ... ... 17 -7.675 9.325 149000 0.350 0.325 0.025 ... ... 0
60 ... ... 16.025 -7.575 8.450 150000 0.475 0.425 0.050 ... ... 172
0 ... ... 15.025 -7.425 7.600 151000 0.625 0.575 0.050 ... ... 0
20 ... ... 14.050 -7.250 6.800 152000 0.825 0.725 0.100 ... ... 120
0 ... ... 13.100 -7.075 6.025 153000 1.050 0.925 0.125 ... ... 0
20 ... ... 12.150 -6.850 5.300 154000 1.325 1.150 0.175 ... ... 92
0 ... ... 11.225 -6.600 4.625 155000 1.650 1.400 0.250 ... ... 0
10 ... ... 10.300 -6.300 4 156000 2 1.675 0.325 ... ... 151
0 ... ... 9.425 -6 3.425 157000 2.450 2 0.450 ... ... 30
12 ... ... 8.550 -5.625 2.925 158000 2.925 2.350 0.575 ... ... 120
3 ... ... 7.725 -5.275 2.450 159000 3.450 2.700 0.750 ... ... 0
171 ... ... 6.925 -4.875 2.050 160000 4.050 3.100 0.950 ... ... 170
3 ... ... 6.175 -4.475 1.700 161000 4.675 3.475 1.200 ... ... 0
50 ... ... 5.475 -4.100 1.375 162000 5.375 3.900 1.475 ... ... 0
0 ... ... 4.800 -3.675 1.125 163000 6.100 4.275 1.825 ... ... 0
0 ... ... 4.200 -3.300 0.900 164000 6.875 4.675 2.200 ... ... 0
0 ... ... 3.625 -2.925 0.700 165000 7.675 5.050 2.625 ... ... 0
97 ... ... 3.100 -2.550 0.550 166000 8.525 5.425 3.100 ... ... 145
0 ... ... 2.650 -2.225 0.425 167000 9.400 5.750 3.650 ... ... 0
2 ... ... 2.225 -1.900 0.325 168000 10.300 6.075 4.225 ... ... 15
0 ... ... 1.875 -1.625 0.250 169000 11.225 6.375 4.850 ... ... 0
25 0.750 0.750 1.550 -1.375 0.175 170000 12.150 6.625 5.525 ... ... 207
0 ... ... 1.275 -1.125 0.150 171000 13.100 6.850 6.250 ... ... 0
35 ... ... 1.025 -0.925 0.100 172000 14.075 7.050 7.025 ... ... 30
0 ... ... 0.825 -0.750 0.075 173000 15.050 7.225 7.825 ... ... 0
2 ... ... 0.675 -0.625 0.050 174000 16.025 7.375 8.650 ... ... 15
0 ... ... 0.525 -0.475 0.050 175000 17 7.500 9.500 ... ... 0
51 ... ... 0.425 -0.400 0.025 176000 18 7.625 10.375 ... ... 0
0 ... ... 0.325 -0.300 0.025 177000 19 7.700 11.300 ... ... 0
20 ... ... 0.250 -0.225 0.025 178000 20 7.775 12.225 ... ... 24
0 ... ... 0.200 -0.188 0.013 179000 21 7.850 13.150 ... ... 0
513 ... ... 0.150 -0.138 0.013 180000 22 7.900 14.100 ... ... 40
0 ... ... 0.100 -0.088 0.013 181000 23 7.925 15.075 ... ... 0
70 ... ... 0.075 -0.063 0.013 182000 24 7.950 16.050 ... ... 0
0 ... ... 0.050 -0.038 0.013 183000 25 7.975 17.025 ... ... 0
90 ... ... 0.050 -0.038 0.013 184000 26 7.975 18.025 ... ... 40
0 ... ... 0.025 -0.013 0.013 185000 27 8 19 ... ... 0
1 ... ... 0.025 -0.013 0.013 186000 28 8 20 ... ... 40
0 ... ... 0.025 -0.013 0.013 187000 29 8 21 ... ... 0
0 ... ... 0.013 0 0.013 188000 30 8 22 ... ... 0
0 ... ... 0.013 0 0.013 189000 31 8 23 ... ... 0
75 ... ... 0.013 0 0.013 190000 32 8 24 ... ... 95
0 ... ... 0.013 0 0.013 191000 33 8 25 ... ... 0
0 ... ... 0.013 0 0.013 192000 34 8 26 ... ... 100
0 ... ... 0.013 0 0.013 193000 35 8 27 ... ... 0
75 ... ... 0.013 0 0.013 194000 36 8 28 ... ... 5
0 ... ... 0.013 0 0.013 195000 37 8 29 ... ... 0
6 ... ... 0.013 0 0.013 196000 38 8 30 ... ... 92
0 ... ... 0.013 0 0.013 197000 39 8 31 ... ... 0
0 ... ... 0.013 0 0.013 198000 40 8 32 ... ... 100
0 ... ... 0.013 0 0.013 199000 41 8 33 ... ... 0
60 ... ... 0.013 0 0.013 200000 42 8 34 ... ... 164
0 ... ... 0.013 0 0.013 201000 43 8 35 ... ... 0
0 ... ... 0.013 0 0.013 202000 44 8 36 ... ... 60
0 ... ... ... ... 0.013 203000 45 ... ... ... ... 0
70 ... ... 0.013 0 0.013 204000 46 8 38 ... ... 5
0 ... ... ... ... 0.013 205000 47 ... ... ... ... 0
95 ... ... 0.013 0 0.013 206000 48 8 40 ... ... 170
0 ... ... ... ... 0.013 207000 49 ... ... ... ... 0
68 ... ... 0.013 0 0.013 208000 50 8 42 ... ... 16
45 ... ... 0.013 0 0.013 210000 52 8 44 ... ... 4
44 ... ... 0.013 0 0.013 212000 54 8 46 ... ... 0
140 ... ... 0.013 0 0.013 214000 56 8 48 ... ... 50
201 ... ... 0.013 0 0.013 216000 58 8 50 ... ... 30
66 ... ... 0.013 0 0.013 218000 60 8 52 ... ... 0
29 ... ... 0.013 0 0.013 220000 62 8 54 ... ... 55
30 ... ... 0.013 0 0.013 222000 64 8 56 ... ... 10
57 ... ... 0.013 0 0.013 224000 66 8 58 ... ... 3
67 ... ... 0.013 0 0.013 226000 68 8 60 ... ... 0
72 ... ... 0.013 0 0.013 228000 70 8 62 ... ... 0
5 ... ... 0.013 0 0.013 230000 72 8 64 ... ... 68
79 ... ... 0.013 0 0.013 232000 74 8 66 ... ... 0
23 ... ... 0.013 0 0.013 234000 76 8 68 ... ... 0
30 ... ... 0.013 0 0.013 236000 78 8 70 ... ... 30
40 ... ... 0.013 0 0.013 238000 80 8 72 ... ... 0
86 ... ... 0.013 0 0.013 240000 82 8 74 ... ... 27
0 ... ... 0.013 0 0.013 242000 84 8 76 ... ... 0
3 ... ... 0.013 0 0.013 244000 86 8 78 ... ... 30
55 ... ... 0.013 0 0.013 246000 88 8 80 ... ... 3
0 ... ... 0.013 0 0.013 248000 90 8 82 ... ... 0
29 ... ... 0.013 0 0.013 250000 92 8 84 ... ... 25
20 ... ... 0.013 0 0.013 252000 94 8 86 ... ... 0
10 ... ... 0.013 0 0.013 254000 96 8 88 ... ... 0
0 ... ... 0.013 0 0.013 256000 98 8 90 ... ... 0
0 ... ... 0.013 0 0.013 258000 100 8 92 ... ... 0
45 ... ... 0.013 0 0.013 260000 102 8 94 ... ... 0
0 ... ... 0.013 0 0.013 262000 104 8 96 ... ... 0
30 ... ... 0.013 0 0.013 264000 106 8 98 ... ... 0
5 ... ... 0.013 0 0.013 266000 108 8 100 ... ... 0
7 ... ... 0.013 0 0.013 268000 110 8 102 ... ... 0
20 ... ... 0.013 0 0.013 270000 112 8 104 ... ... 0
0 ... ... 0.013 0 0.013 272000 114 8 106 ... ... 0
4 ... ... 0.013 0 0.013 274000 116 8 108 ... ... 0
0 ... ... 0.013 0 0.013 276000 118 8 110 ... ... 0
2 ... ... 0.013 0 0.013 278000 120 8 112 ... ... 0
0 ... ... 0.013 0 0.013 280000 122 8 114 ... ... 0
0 ... ... 0.013 0 0.013 282000 124 8 116 ... ... 0
0 ... ... 0.013 0 0.013 284000 126 8 118 ... ... 0
0 ... ... 0.013 0 0.013 286000 128 8 120 ... ... 0
0 ... ... 0.013 0 0.013 288000 130 8 122 ... ... 0
0 ... ... 0.013 0 0.013 290000 132 8 124 ... ... 0
0 ... ... 0.013 0 0.013 292000 134 8 126 ... ... 0
0 ... ... 0.013 0 0.013 294000 136 8 128 ... ... 0
0 ... ... 0.013 0 0.013 296000 138 8 130 ... ... 0
0 ... ... 0.013 0 0.013 298000 140 8 132 ... ... 0
0 ... ... 0.013 0 0.013 300000 142 8 134 ... ... 0
0 ... ... 0.013 0 0.013 302000 144 8 136 ... ... 0
0 ... ... 0.013 0 0.013 304000 146 8 138 ... ... 0
0 ... ... 0.013 0 0.013 306000 148 8 140 ... ... 0
0 ... ... 0.013 0 0.013 308000 150 8 142 ... ... 0
0 ... ... 0.013 0 0.013 310000 152 8 144 ... ... 0
0 ... ... 0.013 0 0.013 312000 154 8 146 ... ... 0
0 ... ... 0.013 0 0.013 314000 156 8 148 ... ... 0
0 ... ... 0.013 0 0.013 316000 158 8 150 ... ... 0
0 ... ... 0.013 0 0.013 318000 160 8 152 ... ... 0
0 ... ... 0.013 0 0.013 320000 162 8 154 ... ... 0
0 ... ... 0.013 0 0.013 322000 164 8 156 ... ... 0
0 ... ... 0.013 0 0.013 324000 166 8 158 ... ... 0
0 ... ... 0.013 0 0.013 326000 168 8 160 ... ... 0
0 ... ... 0.013 0 0.013 328000 170 8 162 ... ... 0
0 ... ... 0.013 0 0.013 330000 172 8 164 ... ... 0
0 ... ... 0.013 0 0.013 332000 174 8 166 ... ... 0
0 ... ... 0.013 0 0.013 334000 176 8 168 ... ... 0
0 ... ... 0.013 0 0.013 336000 178 8 170 ... ... 0
0 ... ... 0.013 0 0.013 338000 180 8 172 ... ... 0
0 ... ... 0.013 0 0.013 340000 182 8 174 ... ... 0
0 ... ... 0.013 0 0.013 342000 184 8 176 ... ... 0
0 ... ... 0.013 0 0.013 344000 186 8 178 ... ... 0
0 ... ... 0.013 0 0.013 346000 188 8 180 ... ... 0
0 ... ... 0.013 0 0.013 348000 190 8 182 ... ... 0
0 ... ... 0.013 0 0.013 350000 192 8 184 ... ... 0
0 ... ... 0.013 0 0.013 352000 194 8 186 ... ... 0
0 ... ... 0.013 0 0.013 354000 196 8 188 ... ... 0
0 ... ... 0.013 0 0.013 356000 198 8 190 ... ... 0
0 ... ... 0.013 0 0.013 358000 200 8 192 ... ... 0
0 ... ... 0.013 0 0.013 360000 202 8 194 ... ... 0
0 ... ... 0.013 0 0.013 362000 204 8 196 ... ... 0
0 ... ... 0.013 0 0.013 364000 206 8 198 ... ... 0
0 ... ... 0.013 0 0.013 366000 208 8 200 ... ... 0
0 ... ... 0.013 0 0.013 368000 210 8 202 ... ... 0
0 ... ... 0.013 0 0.013 370000 212 8 204 ... ... 0
0 ... ... 0.013 0 0.013 372000 214 8 206 ... ... 0
0 ... ... 0.013 0 0.013 374000 216 8 208 ... ... 0
0 ... ... 0.013 0 0.013 376000 218 8 210 ... ... 0
0 ... ... 0.013 0 0.013 378000 220 8 212 ... ... 0
0 ... ... 0.013 0 0.013 380000 222 8 214 ... ... 0
0 ... ... 0.013 0 0.013 382000 224 8 216 ... ... 0
0 ... ... 0.013 0 0.013 384000 226 8 218 ... ... 0
0 ... ... 0.013 0 0.013 386000 228 8 220 ... ... 0
0 ... ... 0.013 0 0.013 388000 230 8 222 ... ... 0
0 ... ... 0.013 0 0.013 390000 232 8 224 ... ... 0
0 ... ... 0.013 0 0.013 392000 234 8 226 ... ... 0
0 ... ... 0.013 0 0.013 394000 236 8 228 ... ... 0
0 ... ... 0.013 0 0.013 396000 238 8 230 ... ... 0
0 ... ... 0.013 0 0.013 398000 240 8 232 ... ... 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.