DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 177
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 117.300 -0.300 117 60000 0.013 0 0.013 ... ... 0
0 ... ... 115.300 -0.300 115 62000 0.013 0 0.013 ... ... 0
0 ... ... 113.300 -0.300 113 64000 0.013 0 0.013 ... ... 0
0 ... ... 111.300 -0.300 111 66000 0.013 0 0.013 ... ... 0
0 ... ... 109.300 -0.300 109 68000 0.013 0 0.013 ... ... 0
0 ... ... 107.300 -0.300 107 70000 0.013 0 0.013 ... ... 0
0 ... ... 105.300 -0.300 105 72000 0.013 0 0.013 ... ... 0
0 ... ... 103.300 -0.300 103 74000 0.013 0 0.013 ... ... 0
0 ... ... 101.300 -0.300 101 76000 0.013 0 0.013 ... ... 0
0 ... ... 99.300 -0.300 99 78000 0.013 0 0.013 ... ... 0
0 ... ... 97.300 -0.300 97 80000 0.013 0 0.013 ... ... 0
0 ... ... 95.300 -0.300 95 82000 0.013 0 0.013 ... ... 0
0 ... ... 93.300 -0.300 93 84000 0.013 0 0.013 ... ... 0
0 ... ... 91.300 -0.300 91 86000 0.013 0 0.013 ... ... 0
0 ... ... 89.300 -0.300 89 88000 0.013 0 0.013 ... ... 0
0 ... ... 87.300 -0.300 87 90000 0.013 0 0.013 ... ... 0
0 ... ... 85.300 -0.300 85 92000 0.013 0 0.013 ... ... 0
0 ... ... 83.300 -0.300 83 94000 0.013 0 0.013 ... ... 0
0 ... ... 81.300 -0.300 81 96000 0.013 0 0.013 ... ... 0
0 ... ... 79.300 -0.300 79 98000 0.013 0 0.013 ... ... 0
0 ... ... 77.300 -0.300 77 100000 0.013 0 0.013 ... ... 0
0 ... ... 75.300 -0.300 75 102000 0.013 0 0.013 ... ... 0
0 ... ... 73.300 -0.300 73 104000 0.013 0 0.013 ... ... 0
0 ... ... 71.300 -0.300 71 106000 0.013 0 0.013 ... ... 0
0 ... ... 69.300 -0.300 69 108000 0.013 0 0.013 ... ... 0
0 ... ... 67.300 -0.300 67 110000 0.013 0 0.013 ... ... 0
0 ... ... 65.300 -0.300 65 112000 0.013 0 0.013 ... ... 0
0 ... ... 63.300 -0.300 63 114000 0.013 0 0.013 ... ... 0
0 ... ... 61.300 -0.300 61 116000 0.013 0 0.013 ... ... 0
0 ... ... 59.300 -0.300 59 118000 0.013 0 0.013 ... ... 0
0 ... ... 57.300 -0.300 57 120000 0.013 0 0.013 ... ... 0
0 ... ... 56.300 -0.300 56 121000 0.013 0 0.013 ... ... 0
0 ... ... 55.300 -0.300 55 122000 0.013 0 0.013 ... ... 0
0 ... ... 54.300 -0.300 54 123000 0.013 0 0.013 ... ... 0
0 ... ... 53.300 -0.300 53 124000 0.013 0 0.013 ... ... 0
0 ... ... 52.300 -0.300 52 125000 0.013 0 0.013 ... ... 0
0 ... ... 51.300 -0.300 51 126000 0.013 0 0.013 ... ... 0
0 ... ... 50.300 -0.300 50 127000 0.013 0 0.013 ... ... 0
0 ... ... 49.300 -0.300 49 128000 0.013 0 0.013 ... ... 0
0 ... ... 48.300 -0.300 48 129000 0.013 0 0.013 ... ... 0
0 ... ... 47.300 -0.300 47 130000 0.013 0 0.013 ... ... 0
0 ... ... 46.300 -0.300 46 131000 0.013 0 0.013 ... ... 0
0 ... ... 45.300 -0.300 45 132000 0.013 0 0.013 ... ... 0
0 ... ... 44.300 -0.300 44 133000 0.013 0 0.013 ... ... 0
0 ... ... 43.300 -0.300 43 134000 0.013 0 0.013 ... ... 0
0 ... ... 42.300 -0.300 42 135000 0.013 0 0.013 ... ... 0
0 ... ... 41.300 -0.300 41 136000 0.013 0 0.013 ... ... 0
0 ... ... 40.300 -0.300 40 137000 0.025 0 0.025 ... ... 0
0 ... ... 39.300 -0.300 39 138000 0.025 0 0.025 ... ... 0
0 ... ... 38.300 -0.300 38 139000 0.025 0 0.025 ... ... 0
0 ... ... 37.300 -0.300 37 140000 0.025 0 0.025 ... ... 0
0 ... ... 36.300 -0.300 36 141000 0.050 0 0.050 ... ... 0
0 ... ... 35.300 -0.300 35 142000 0.050 0 0.050 ... ... 0
0 ... ... 34.300 -0.300 34 143000 0.050 0 0.050 ... ... 0
0 ... ... 33.300 -0.300 33 144000 0.075 0 0.075 ... ... 0
0 ... ... 32.325 -0.300 32.025 145000 0.100 0 0.100 ... ... 0
0 ... ... 31.325 -0.300 31.025 146000 0.100 0 0.100 ... ... 0
0 ... ... 30.350 -0.300 30.050 147000 0.125 0 0.125 ... ... 0
0 ... ... 29.375 -0.300 29.075 148000 0.175 0 0.175 ... ... 0
0 ... ... 28.400 -0.300 28.100 149000 0.200 0 0.200 ... ... 0
0 ... ... 27.450 -0.300 27.150 150000 0.250 0 0.250 ... ... 40
0 ... ... 26.500 -0.300 26.200 151000 0.275 0 0.275 ... ... 0
0 ... ... 25.550 -0.300 25.250 152000 0.350 0.025 0.325 ... ... 30
0 ... ... 24.600 -0.300 24.300 153000 0.400 0 0.400 ... ... 0
0 ... ... 23.675 -0.300 23.375 154000 0.475 0 0.475 ... ... 65
0 ... ... 22.750 -0.300 22.450 155000 0.550 0 0.550 ... ... 10
0 ... ... 21.850 -0.300 21.550 156000 0.625 0 0.625 ... ... 41
0 ... ... 20.950 -0.300 20.650 157000 0.725 0 0.725 ... ... 0
0 ... ... 20.050 -0.275 19.775 158000 0.850 0 0.850 ... ... 50
0 ... ... 19.175 -0.275 18.900 159000 0.975 0.025 0.950 ... ... 0
55 ... ... 18.325 -0.300 18.025 160000 1.100 0 1.100 ... ... 104
0 ... ... 17.475 -0.300 17.175 161000 1.250 0 1.250 ... ... 0
0 ... ... 16.625 -0.275 16.350 162000 1.425 0.025 1.400 ... ... 7
0 ... ... 15.825 -0.275 15.550 163000 1.625 0.025 1.600 ... ... 0
0 ... ... 15.050 -0.275 14.775 164000 1.850 0.025 1.825 ... ... 20
0 ... ... 14.300 -0.275 14.025 165000 2.075 0.025 2.050 ... ... 0
0 ... ... 13.575 -0.275 13.300 166000 2.350 0.025 2.325 ... ... 70
0 ... ... 12.850 -0.275 12.575 167000 2.625 0.025 2.600 ... ... 0
0 ... ... 12.150 -0.275 11.875 168000 2.925 0.050 2.875 ... ... 0
0 ... ... 11.450 -0.250 11.200 169000 3.225 0.025 3.200 ... ... 0
8 ... ... 10.775 -0.250 10.525 170000 3.575 0.050 3.525 ... ... 10
0 ... ... 10.150 -0.250 9.900 171000 3.925 0.050 3.875 ... ... 0
30 ... ... 9.525 -0.250 9.275 172000 4.300 0.050 4.250 ... ... 30
0 ... ... 8.925 -0.225 8.700 173000 4.700 0.050 4.650 ... ... 0
42 ... ... 8.350 -0.225 8.125 174000 5.150 0.075 5.075 ... ... 0
0 ... ... 7.825 -0.225 7.600 175000 5.600 0.075 5.525 ... ... 0
41 ... ... 7.300 -0.225 7.075 176000 6.100 0.100 6 ... ... 0
0 ... ... 6.800 -0.200 6.600 177000 6.600 0.100 6.500 ... ... 0
2 ... ... 6.350 -0.225 6.125 178000 7.125 0.100 7.025 ... ... 0
0 ... ... 5.900 -0.200 5.700 179000 7.700 0.125 7.575 ... ... 0
56 ... ... 5.475 -0.200 5.275 180000 8.275 0.125 8.150 ... ... 80
0 ... ... 5.075 -0.175 4.900 181000 8.875 0.125 8.750 ... ... 0
12 ... ... 4.700 -0.175 4.525 182000 9.500 0.125 9.375 ... ... 0
0 ... ... 4.325 -0.150 4.175 183000 10.150 0.150 10 ... ... 0
10 ... ... 4 -0.175 3.825 184000 10.800 0.150 10.650 ... ... 85
0 ... ... 3.675 -0.150 3.525 185000 11.475 0.150 11.325 ... ... 0
0 ... ... 3.375 -0.150 3.225 186000 12.175 0.150 12.025 ... ... 94
0 ... ... 3.100 -0.150 2.950 187000 12.900 0.150 12.750 ... ... 0
0 ... ... 2.825 -0.125 2.700 188000 13.650 0.175 13.475 ... ... 0
0 ... ... 2.575 -0.100 2.475 189000 14.400 0.175 14.225 ... ... 0
49 ... ... 2.350 -0.100 2.250 190000 15.175 0.175 15 ... ... 55
0 ... ... 2.150 -0.100 2.050 191000 15.975 0.175 15.800 ... ... 0
0 ... ... 1.950 -0.100 1.850 192000 16.800 0.200 16.600 ... ... 0
0 ... ... 1.775 -0.075 1.700 193000 17.625 0.225 17.400 ... ... 0
41 ... ... 1.625 -0.100 1.525 194000 18.450 0.200 18.250 ... ... 90
0 ... ... 1.475 -0.075 1.400 195000 19.325 0.225 19.100 ... ... 0
80 ... ... 1.350 -0.075 1.275 196000 20.175 0.225 19.950 ... ... 40
0 ... ... 1.225 -0.075 1.150 197000 21.075 0.250 20.825 ... ... 0
0 ... ... 1.125 -0.075 1.050 198000 21.950 0.225 21.725 ... ... 58
0 ... ... 1.025 -0.075 0.950 199000 22.850 0.225 22.625 ... ... 0
347 ... ... 0.925 -0.050 0.875 200000 23.775 0.250 23.525 ... ... 275
0 ... ... 0.850 -0.075 0.775 201000 24.675 0.225 24.450 ... ... 0
47 ... ... 0.775 -0.075 0.700 202000 25.600 0.250 25.350 ... ... 65
0 ... ... 0.675 -0.050 0.625 203000 26.525 0.250 26.275 ... ... 0
115 ... ... 0.625 -0.050 0.575 204000 27.475 0.275 27.200 ... ... 10
0 ... ... 0.550 -0.050 0.500 205000 28.400 0.250 28.150 ... ... 0
80 ... ... 0.500 -0.050 0.450 206000 29.350 0.275 29.075 ... ... 77
0 ... ... 0.450 -0.050 0.400 207000 30.300 0.275 30.025 ... ... 0
53 ... ... 0.400 -0.050 0.350 208000 31.250 0.275 30.975 ... ... 84
0 ... ... 0.350 -0.025 0.325 209000 32.200 0.275 31.925 ... ... 0
92 ... ... 0.300 -0.025 0.275 210000 33.175 0.275 32.900 ... ... 74
0 ... ... 0.275 -0.025 0.250 211000 34.150 0.300 33.850 ... ... 0
24 ... ... 0.250 -0.025 0.225 212000 35.125 0.300 34.825 ... ... 0
0 ... ... 0.225 -0.025 0.200 213000 36.100 0.300 35.800 ... ... 0
0 ... ... 0.200 -0.025 0.175 214000 37.075 0.300 36.775 ... ... 0
0 ... ... 0.175 -0.025 0.150 215000 38.050 0.275 37.775 ... ... 0
61 ... ... 0.150 -0.025 0.125 216000 39.025 0.275 38.750 ... ... 92
0 ... ... 0.125 0 0.125 217000 40.025 0.300 39.725 ... ... 0
45 ... ... 0.125 -0.025 0.100 218000 41.025 0.300 40.725 ... ... 0
0 ... ... 0.100 0 0.100 219000 42 0.275 41.725 ... ... 0
230 ... ... 0.100 -0.025 0.075 220000 43 0.300 42.700 ... ... 20
0 ... ... 0.075 0 0.075 221000 44 0.300 43.700 ... ... 0
30 ... ... 0.075 -0.025 0.050 222000 45 0.300 44.700 ... ... 55
0 ... ... 0.050 0 0.050 223000 46 0.300 45.700 ... ... 0
2 ... ... 0.050 0 0.050 224000 47 0.300 46.700 ... ... 3
0 ... ... 0.050 0 0.050 225000 48 0.300 47.700 ... ... 0
55 ... ... 0.050 -0.025 0.025 226000 49 0.300 48.700 ... ... 90
0 ... ... 0.025 0 0.025 227000 50 0.300 49.700 ... ... 0
60 ... ... 0.025 0 0.025 228000 51 0.300 50.700 ... ... 0
0 ... ... 0.025 0 0.025 229000 52 0.300 51.700 ... ... 0
70 ... ... 0.025 0 0.025 230000 53 0.300 52.700 ... ... 20
0 ... ... 0.025 0 0.025 231000 54 0.300 53.700 ... ... 0
10 ... ... 0.025 0 0.025 232000 55 0.300 54.700 ... ... 0
0 ... ... 0.025 0 0.025 233000 56 0.300 55.700 ... ... 0
30 ... ... 0.025 -0.013 0.013 234000 57 0.300 56.700 ... ... 0
0 ... ... 0.013 0 0.013 235000 58 0.300 57.700 ... ... 0
155 ... ... 0.013 0 0.013 236000 59 0.300 58.700 ... ... 0
0 ... ... 0.013 0 0.013 237000 60 0.300 59.700 ... ... 0
106 ... ... 0.013 0 0.013 238000 61 0.300 60.700 ... ... 0
0 ... ... 0.013 0 0.013 239000 62 0.300 61.700 ... ... 0
30 ... ... 0.013 0 0.013 240000 63 0.300 62.700 ... ... 27
0 ... ... 0.013 0 0.013 241000 64 0.300 63.700 ... ... 0
0 ... ... 0.013 0 0.013 242000 65 0.300 64.700 ... ... 0
5 ... ... 0.013 0 0.013 244000 67 0.300 66.700 ... ... 32
40 ... ... 0.013 0 0.013 246000 69 0.300 68.700 ... ... 4
0 ... ... 0.013 0 0.013 248000 71 0.300 70.700 ... ... 8
29 ... ... 0.013 0 0.013 250000 73 0.300 72.700 ... ... 35
20 ... ... 0.013 0 0.013 252000 75 0.300 74.700 ... ... 0
10 ... ... 0.013 0 0.013 254000 77 0.300 76.700 ... ... 4
0 ... ... 0.013 0 0.013 256000 79 0.300 78.700 ... ... 0
0 ... ... 0.013 0 0.013 258000 81 0.300 80.700 ... ... 0
40 ... ... 0.013 0 0.013 260000 83 0.300 82.700 ... ... 3
0 ... ... 0.013 0 0.013 262000 85 0.300 84.700 ... ... 0
27 ... ... 0.013 0 0.013 264000 87 0.300 86.700 ... ... 0
6 ... ... 0.013 0 0.013 266000 89 0.300 88.700 ... ... 0
6 ... ... 0.013 0 0.013 268000 91 0.300 90.700 ... ... 0
20 ... ... 0.013 0 0.013 270000 93 0.300 92.700 ... ... 0
0 ... ... 0.013 0 0.013 272000 95 0.300 94.700 ... ... 0
4 ... ... 0.013 0 0.013 274000 97 0.300 96.700 ... ... 0
0 ... ... 0.013 0 0.013 276000 99 0.300 98.700 ... ... 0
2 ... ... 0.013 0 0.013 278000 101 0.300 100.700 ... ... 0
0 ... ... 0.013 0 0.013 280000 103 0.300 102.700 ... ... 0
0 ... ... 0.013 0 0.013 282000 105 0.300 104.700 ... ... 0
0 ... ... 0.013 0 0.013 284000 107 0.300 106.700 ... ... 0
0 ... ... 0.013 0 0.013 286000 109 0.300 108.700 ... ... 0
0 ... ... 0.013 0 0.013 288000 111 0.300 110.700 ... ... 0
0 ... ... 0.013 0 0.013 290000 113 0.300 112.700 ... ... 0
0 ... ... 0.013 0 0.013 292000 115 0.300 114.700 ... ... 0
0 ... ... 0.013 0 0.013 294000 117 0.300 116.700 ... ... 0
0 ... ... 0.013 0 0.013 296000 119 0.300 118.700 ... ... 0
0 ... ... 0.013 0 0.013 298000 121 0.300 120.700 ... ... 0
0 ... ... 0.013 0 0.013 300000 123 0.300 122.700 ... ... 0
0 ... ... 0.013 0 0.013 302000 125 0.300 124.700 ... ... 0
0 ... ... 0.013 0 0.013 304000 127 0.300 126.700 ... ... 0
0 ... ... 0.013 0 0.013 306000 129 0.300 128.700 ... ... 0
0 ... ... 0.013 0 0.013 308000 131 0.300 130.700 ... ... 0
0 ... ... 0.013 0 0.013 310000 133 0.300 132.700 ... ... 0
0 ... ... 0.013 0 0.013 312000 135 0.300 134.700 ... ... 0
0 ... ... 0.013 0 0.013 314000 137 0.300 136.700 ... ... 0
0 ... ... 0.013 0 0.013 316000 139 0.300 138.700 ... ... 0
0 ... ... 0.013 0 0.013 318000 141 0.300 140.700 ... ... 0
0 ... ... 0.013 0 0.013 320000 143 0.300 142.700 ... ... 0
0 ... ... 0.013 0 0.013 322000 145 0.300 144.700 ... ... 0
0 ... ... 0.013 0 0.013 324000 147 0.300 146.700 ... ... 0
0 ... ... 0.013 0 0.013 326000 149 0.300 148.700 ... ... 0
0 ... ... 0.013 0 0.013 328000 151 0.300 150.700 ... ... 0
0 ... ... 0.013 0 0.013 330000 153 0.300 152.700 ... ... 0
0 ... ... 0.013 0 0.013 332000 155 0.300 154.700 ... ... 0
0 ... ... 0.013 0 0.013 334000 157 0.300 156.700 ... ... 0
0 ... ... 0.013 0 0.013 336000 159 0.300 158.700 ... ... 0
0 ... ... 0.013 0 0.013 338000 161 0.300 160.700 ... ... 0
0 ... ... 0.013 0 0.013 340000 163 0.300 162.700 ... ... 0
0 ... ... 0.013 0 0.013 342000 165 0.300 164.700 ... ... 0
0 ... ... 0.013 0 0.013 344000 167 0.300 166.700 ... ... 0
0 ... ... 0.013 0 0.013 346000 169 0.300 168.700 ... ... 0
0 ... ... 0.013 0 0.013 348000 171 0.300 170.700 ... ... 0
0 ... ... 0.013 0 0.013 350000 173 0.300 172.700 ... ... 0
0 ... ... 0.013 0 0.013 352000 175 0.300 174.700 ... ... 0
0 ... ... 0.013 0 0.013 354000 177 0.300 176.700 ... ... 0
0 ... ... 0.013 0 0.013 356000 179 0.300 178.700 ... ... 0
0 ... ... 0.013 0 0.013 358000 181 0.300 180.700 ... ... 0
0 ... ... 0.013 0 0.013 360000 183 0.300 182.700 ... ... 0
0 ... ... 0.013 0 0.013 362000 185 0.300 184.700 ... ... 0
0 ... ... 0.013 0 0.013 364000 187 0.300 186.700 ... ... 0
0 ... ... 0.013 0 0.013 366000 189 0.300 188.700 ... ... 0
0 ... ... 0.013 0 0.013 368000 191 0.300 190.700 ... ... 0
0 ... ... 0.013 0 0.013 370000 193 0.300 192.700 ... ... 0
0 ... ... 0.013 0 0.013 372000 195 0.300 194.700 ... ... 0
0 ... ... 0.013 0 0.013 374000 197 0.300 196.700 ... ... 0
0 ... ... 0.013 0 0.013 376000 199 0.300 198.700 ... ... 0
0 ... ... 0.013 0 0.013 378000 201 0.300 200.700 ... ... 0
0 ... ... 0.013 0 0.013 380000 203 0.300 202.700 ... ... 0
0 ... ... 0.013 0 0.013 382000 205 0.300 204.700 ... ... 0
0 ... ... 0.013 0 0.013 384000 207 0.300 206.700 ... ... 0
0 ... ... 0.013 0 0.013 386000 209 0.300 208.700 ... ... 0
0 ... ... 0.013 0 0.013 388000 211 0.300 210.700 ... ... 0
0 ... ... 0.013 0 0.013 390000 213 0.300 212.700 ... ... 0
0 ... ... 0.013 0 0.013 392000 215 0.300 214.700 ... ... 0
0 ... ... 0.013 0 0.013 394000 217 0.300 216.700 ... ... 0
0 ... ... 0.013 0 0.013 396000 219 0.300 218.700 ... ... 0
0 ... ... 0.013 0 0.013 398000 221 0.300 220.700 ... ... 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.