DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 259.275
Expiration Date: 04/17/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 145.625 -2.650 142.975 114000 0.025 0 0.025 ... ... 0
0 ... ... 143.625 -2.650 140.975 116000 0.025 0 0.025 ... ... 0
0 ... ... 141.625 -2.650 138.975 118000 0.025 0 0.025 ... ... 0
0 ... ... 139.625 -2.650 136.975 120000 0.025 0 0.025 ... ... 0
0 ... ... 137.625 -2.650 134.975 122000 0.025 0 0.025 ... ... 0
0 ... ... 135.625 -2.650 132.975 124000 0.025 0 0.025 ... ... 0
0 ... ... 133.625 -2.650 130.975 126000 0.025 0 0.025 ... ... 0
0 ... ... 131.625 -2.650 128.975 128000 0.025 0 0.025 ... ... 0
0 ... ... 129.625 -2.650 126.975 130000 0.025 0 0.025 ... ... 0
0 ... ... 127.625 -2.650 124.975 132000 0.025 0 0.025 ... ... 0
0 ... ... 125.625 -2.650 122.975 134000 0.025 0 0.025 ... ... 0
0 ... ... 123.625 -2.650 120.975 136000 0.025 0 0.025 ... ... 0
0 ... ... 121.625 -2.650 118.975 138000 0.025 0 0.025 ... ... 0
0 ... ... 119.625 -2.650 116.975 140000 0.025 0 0.025 ... ... 0
0 ... ... 117.625 -2.650 114.975 142000 0.025 0 0.025 ... ... 0
0 ... ... 115.625 -2.650 112.975 144000 0.025 0 0.025 ... ... 0
0 ... ... 113.625 -2.650 110.975 146000 0.025 0 0.025 ... ... 0
0 ... ... 111.625 -2.650 108.975 148000 0.025 0 0.025 ... ... 0
0 ... ... 109.625 -2.650 106.975 150000 0.025 0 0.025 ... ... 0
0 ... ... 107.625 -2.650 104.975 152000 0.025 0 0.025 ... ... 0
0 ... ... 105.625 -2.650 102.975 154000 0.025 0 0.025 ... ... 0
0 ... ... 103.625 -2.650 100.975 156000 0.025 0 0.025 ... ... 0
0 ... ... 101.625 -2.650 98.975 158000 0.025 0 0.025 ... ... 0
0 ... ... 99.625 -2.650 96.975 160000 0.025 0 0.025 ... ... 0
0 ... ... 97.625 -2.650 94.975 162000 0.025 0 0.025 ... ... 0
0 ... ... 95.625 -2.650 92.975 164000 0.025 0 0.025 ... ... 0
0 ... ... 93.625 -2.650 90.975 166000 0.025 0 0.025 ... ... 0
0 ... ... 91.625 -2.650 88.975 168000 0.025 0 0.025 ... ... 0
0 ... ... 89.625 -2.650 86.975 170000 0.025 0 0.025 ... ... 0
0 ... ... 87.625 -2.650 84.975 172000 0.025 0 0.025 ... ... 0
0 ... ... 85.625 -2.650 82.975 174000 0.025 0 0.025 ... ... 0
0 ... ... 83.625 -2.650 80.975 176000 0.050 0.025 0.025 ... ... 0
0 ... ... 81.625 -2.650 78.975 178000 0.050 0 0.050 ... ... 0
0 ... ... 79.625 -2.650 76.975 180000 0.050 0 0.050 ... ... 1
0 ... ... 77.625 -2.650 74.975 182000 0.050 0 0.050 ... ... 4
0 ... ... 75.625 -2.650 72.975 184000 0.050 0 0.050 ... ... 0
0 ... ... 73.625 -2.650 70.975 186000 0.075 0.025 0.050 ... ... 10
0 ... ... 71.625 -2.650 68.975 188000 0.075 0 0.075 ... ... 1
0 ... ... 69.625 -2.650 66.975 190000 0.100 0.025 0.075 ... ... 2
0 ... ... 68.625 -2.650 65.975 191000 0.100 0.025 0.075 ... ... 0
0 ... ... 67.625 -2.650 64.975 192000 0.100 0 0.100 ... ... 1
0 ... ... 66.625 -2.650 63.975 193000 0.100 0 0.100 ... ... 0
0 ... ... 65.625 -2.650 62.975 194000 0.125 0.025 0.100 ... ... 4
0 ... ... 64.625 -2.650 61.975 195000 0.125 0.025 0.100 ... ... 0
0 ... ... 63.625 -2.650 60.975 196000 0.125 0.025 0.100 ... ... 0
0 ... ... 62.625 -2.650 59.975 197000 0.125 0 0.125 ... ... 0
0 ... ... 61.625 -2.650 58.975 198000 0.150 0.025 0.125 ... ... 10
0 ... ... 60.625 -2.650 57.975 199000 0.150 0.025 0.125 ... ... 0
0 ... ... 59.625 -2.650 56.975 200000 0.150 0 0.150 ... ... 12
0 ... ... 58.625 -2.650 55.975 201000 0.175 0.025 0.150 ... ... 0
0 ... ... 57.625 -2.650 54.975 202000 0.175 0.025 0.150 ... ... 0
0 ... ... 56.625 -2.650 53.975 203000 0.200 0.025 0.175 ... ... 0
0 ... ... 55.625 -2.650 52.975 204000 0.200 0.025 0.175 ... ... 8
0 ... ... 54.625 -2.650 51.975 205000 0.225 0.050 0.175 ... ... 0
0 ... ... 53.625 -2.650 50.975 206000 0.225 0.025 0.200 ... ... 2
0 ... ... 52.625 -2.650 49.975 207000 0.250 0.050 0.200 ... ... 0
0 ... ... 51.625 -2.625 49 208000 0.275 0.050 0.225 ... ... 5
0 ... ... 50.625 -2.625 48 209000 0.275 0.050 0.225 ... ... 0
0 ... ... 49.625 -2.600 47.025 210000 0.300 0.050 0.250 ... ... 6
0 ... ... 48.650 -2.625 46.025 211000 0.325 0.050 0.275 ... ... 0
0 ... ... 47.650 -2.600 45.050 212000 0.350 0.075 0.275 ... ... 0
0 ... ... 46.675 -2.625 44.050 213000 0.350 0.050 0.300 ... ... 0
0 ... ... 45.675 -2.600 43.075 214000 0.350 -0.025 0.375 0.350 0.350 9
0 ... ... 44.700 -2.600 42.100 215000 0.400 0.050 0.350 ... ... 0
0 ... ... 43.700 -2.575 41.125 216000 0.450 0.075 0.375 ... ... 32
0 ... ... 42.725 -2.575 40.150 217000 0.475 0.075 0.400 ... ... 0
0 ... ... 41.750 -2.575 39.175 218000 0.500 0.075 0.425 ... ... 22
0 ... ... 40.775 -2.550 38.225 219000 0.525 0.075 0.450 ... ... 0
0 ... ... 39.800 -2.550 37.250 220000 0.525 -0.050 0.575 0.525 0.525 704
0 ... ... 38.850 -2.550 36.300 221000 0.600 0.100 0.500 ... ... 0
0 ... ... 37.875 -2.550 35.325 222000 0.650 0.100 0.550 ... ... 66
0 ... ... 36.900 -2.525 34.375 223000 0.700 0.125 0.575 ... ... 0
0 ... ... 35.950 -2.525 33.425 224000 0.750 0.125 0.625 0.800 0.575 117
0 ... ... 35 -2.500 32.500 225000 0.800 0.125 0.675 ... ... 10
1 ... ... 34.050 -2.500 31.550 226000 0.850 0.125 0.725 0.725 0.725 80
0 ... ... 33.100 -2.475 30.625 227000 0.925 0.150 0.775 ... ... 0
0 ... ... 32.150 -2.450 29.700 228000 1 0.175 0.825 ... ... 74
0 ... ... 31.225 -2.450 28.775 229000 1.075 0.200 0.875 ... ... 0
0 ... ... 30.275 -2.425 27.850 230000 1.050 -0.100 1.150 1.050 1.050 437
0 ... ... 29.350 -2.400 26.950 231000 1.225 0.225 1 ... ... 0
2 ... ... 28.425 -2.400 26.025 232000 1.325 0.250 1.075 1.400 1.400 54
0 ... ... 27.525 -2.375 25.150 233000 1.425 0.250 1.175 ... ... 0
6 ... ... 26.625 -2.375 24.250 234000 1.525 0.275 1.250 ... ... 90
0 ... ... 25.725 -2.350 23.375 235000 1.625 0.275 1.350 ... ... 0
20 ... ... 24.825 -2.325 22.500 236000 1.750 0.300 1.450 ... ... 220
0 ... ... 23.950 -2.300 21.650 237000 1.900 0.350 1.550 ... ... 0
10 ... ... 23.075 -2.275 20.800 238000 2.025 0.350 1.675 ... ... 74
0 ... ... 22.200 -2.250 19.950 239000 2.175 0.375 1.800 ... ... 0
69 ... ... 21.350 -2.225 19.125 240000 2.350 0.425 1.925 ... ... 474
0 ... ... 20.500 -2.175 18.325 241000 2.525 0.450 2.075 ... ... 0
22 ... ... 19.650 -2.125 17.525 242000 2.725 0.500 2.225 2.800 2.800 151
0 ... ... 18.825 -2.075 16.750 243000 2.925 0.525 2.400 ... ... 0
36 ... ... 18.025 -2.050 15.975 244000 3.150 0.575 2.575 ... ... 265
0 ... ... 17.225 -2.025 15.200 245000 3.375 0.600 2.775 ... ... 27
97 ... ... 16.450 -1.975 14.475 246000 3.150 -0.475 3.625 3.150 3.150 176
0 ... ... 15.675 -1.925 13.750 247000 3.875 0.675 3.200 ... ... 100
62 14 14 13.025 0.975 14 248000 4.175 0.750 3.425 ... ... 90
0 ... ... 14.175 -1.825 12.350 249000 4.450 0.775 3.675 ... ... 1
327 12.900 12.900 11.650 1.250 12.900 250000 4.775 0.825 3.950 4.950 3.600 171
0 ... ... 12.750 -1.750 11 251000 5.100 0.875 4.225 ... ... 1
123 ... ... 12.075 -1.725 10.350 252000 5.450 0.925 4.525 ... ... 364
0 ... ... 11.400 -1.675 9.725 253000 5.800 0.950 4.850 ... ... 8
247 ... ... 10.750 -1.625 9.125 254000 6.175 0.975 5.200 ... ... 234
0 ... ... 10.125 -1.600 8.525 255000 6.300 -0.275 6.575 6.300 6.300 38
278 ... ... 9.500 -1.550 7.950 256000 6.275 -0.700 6.975 6.300 6.275 63
90 ... ... 8.900 -1.525 7.375 257000 7.400 1.100 6.300 7.250 7.250 76
114 ... ... 8.325 -1.475 6.850 258000 7.100 -0.775 7.875 7.350 7.075 46
0 ... ... 7.775 -1.425 6.350 259000 7.325 -1.025 8.350 7.325 7.325 120
329 6.950 6.950 5.850 1.100 6.950 260000 8.050 -0.800 8.850 8.100 8.050 58
22 ... ... 6.700 -1.300 5.400 261000 9.375 1.300 8.075 ... ... 4
125 6.100 5.075 6.225 -1.275 4.950 262000 9.925 1.375 8.550 ... ... 17
4 4.825 4.825 5.750 -1.200 4.550 263000 10.500 1.425 9.075 ... ... 0
247 4.875 4.875 4.150 0.725 4.875 264000 11.100 1.500 9.600 ... ... 5
15 3.950 3.950 4.850 -1.075 3.775 265000 11.725 1.550 10.175 ... ... 0
44 ... ... 4.450 -1 3.450 266000 12.375 1.625 10.750 ... ... 3
21 ... ... 4.075 -0.950 3.125 267000 13.025 1.675 11.350 ... ... 0
88 3.125 3.125 2.850 0.275 3.125 268000 13.725 1.750 11.975 ... ... 3
0 3.100 3.100 2.575 0.525 3.100 269000 14.450 1.800 12.650 ... ... 0
197 2.775 2.775 2.325 0.450 2.775 270000 15.200 1.875 13.325 ... ... 2
0 ... ... 2.775 -0.675 2.100 271000 15.975 1.950 14.025 ... ... 0
44 ... ... 2.525 -0.625 1.900 272000 16.775 2.025 14.750 ... ... 0
12 ... ... 2.275 -0.550 1.725 273000 17.575 2.075 15.500 ... ... 0
18 ... ... 2.075 -0.525 1.550 274000 18.400 2.125 16.275 ... ... 0
23 ... ... 1.875 -0.450 1.425 275000 19.250 2.175 17.075 ... ... 0
15 ... ... 1.700 -0.425 1.275 276000 20.100 2.200 17.900 ... ... 0
0 ... ... 1.550 -0.375 1.175 277000 21 2.275 18.725 ... ... 0
20 ... ... 1.400 -0.325 1.075 278000 21.875 2.300 19.575 ... ... 0
0 ... ... 1.275 -0.300 0.975 279000 22.775 2.325 20.450 ... ... 0
76 ... ... 1.175 -0.275 0.900 280000 23.700 2.375 21.325 ... ... 0
16 0.900 0.900 1.075 -0.250 0.825 281000 24.600 2.375 22.225 ... ... 0
0 ... ... 0.975 -0.225 0.750 282000 25.550 2.425 23.125 ... ... 0
0 ... ... 0.900 -0.225 0.675 283000 26.475 2.450 24.025 ... ... 0
0 ... ... 0.825 -0.200 0.625 284000 27.425 2.475 24.950 ... ... 0
0 ... ... 0.750 -0.175 0.575 285000 28.375 2.500 25.875 ... ... 0
3 ... ... 0.675 -0.125 0.550 286000 29.325 2.500 26.825 ... ... 0
0 ... ... 0.625 -0.125 0.500 287000 30.275 2.525 27.750 ... ... 0
1 ... ... 0.575 -0.125 0.450 288000 31.250 2.550 28.700 ... ... 0
0 ... ... 0.525 -0.100 0.425 289000 32.200 2.525 29.675 ... ... 0
27 ... ... 0.500 -0.100 0.400 290000 33.175 2.550 30.625 ... ... 0
0 ... ... 0.450 -0.075 0.375 291000 34.150 2.550 31.600 ... ... 0
0 ... ... 0.425 -0.075 0.350 292000 35.125 2.575 32.550 ... ... 0
0 ... ... 0.400 -0.075 0.325 293000 36.100 2.575 33.525 ... ... 0
0 ... ... 0.375 -0.075 0.300 294000 37.100 2.600 34.500 ... ... 0
0 ... ... 0.350 -0.075 0.275 295000 38.075 2.600 35.475 ... ... 0
0 ... ... 0.325 -0.075 0.250 296000 39.075 2.600 36.475 ... ... 0
0 ... ... 0.325 -0.075 0.250 297000 40.050 2.600 37.450 ... ... 0
0 ... ... 0.300 -0.075 0.225 298000 41.050 2.625 38.425 ... ... 0
0 ... ... 0.275 -0.050 0.225 299000 42.050 2.625 39.425 ... ... 0
330 ... ... 0.275 -0.075 0.200 300000 43.025 2.625 40.400 ... ... 0
0 ... ... 0.250 -0.050 0.200 301000 44.025 2.625 41.400 ... ... 0
0 ... ... 0.250 -0.075 0.175 302000 45.025 2.625 42.400 ... ... 0
0 ... ... 0.225 -0.050 0.175 303000 46.025 2.650 43.375 ... ... 0
0 ... ... 0.200 -0.025 0.175 304000 47.025 2.650 44.375 ... ... 0
0 ... ... 0.200 -0.050 0.150 305000 48.025 2.650 45.375 ... ... 0
0 ... ... 0.200 -0.050 0.150 306000 49.025 2.650 46.375 ... ... 0
0 ... ... 0.175 -0.025 0.150 307000 50.025 2.650 47.375 ... ... 0
2 ... ... 0.175 -0.025 0.150 308000 51.025 2.650 48.375 ... ... 0
0 ... ... 0.150 -0.025 0.125 309000 52.025 2.650 49.375 ... ... 0
0 ... ... 0.150 -0.025 0.125 310000 53.025 2.650 50.375 ... ... 0
0 ... ... 0.150 -0.025 0.125 311000 54.025 2.650 51.375 ... ... 0
0 ... ... 0.125 0 0.125 312000 55.025 2.650 52.375 ... ... 0
0 ... ... 0.125 0 0.125 313000 56.025 2.650 53.375 ... ... 0
0 ... ... 0.125 0 0.125 314000 57.025 2.650 54.375 ... ... 0
0 ... ... 0.100 0 0.100 315000 58.025 2.650 55.375 ... ... 0
0 ... ... 0.100 0 0.100 316000 59.025 2.650 56.375 ... ... 0
0 ... ... 0.100 0 0.100 317000 60.025 2.650 57.375 ... ... 0
0 ... ... 0.100 0 0.100 318000 61.025 2.650 58.375 ... ... 0
0 ... ... 0.100 0 0.100 319000 62.025 2.650 59.375 ... ... 0
0 ... ... 0.075 0.025 0.100 320000 63.025 2.650 60.375 ... ... 0
0 ... ... 0.075 0.025 0.100 321000 64.025 2.650 61.375 ... ... 0
0 ... ... 0.075 0.025 0.100 322000 65.025 2.650 62.375 ... ... 0
0 ... ... 0.075 0 0.075 323000 66.025 0 66.025 ... ... 0
0 ... ... 0.075 0 0.075 324000 67.025 2.650 64.375 ... ... 0
0 ... ... 0.075 0 0.075 325000 68.025 0 68.025 ... ... 0
0 ... ... 0.075 0 0.075 326000 69.025 2.650 66.375 ... ... 0
0 ... ... 0.075 0 0.075 328000 71.025 2.650 68.375 ... ... 0
0 ... ... 0.050 0.025 0.075 330000 73.025 2.650 70.375 ... ... 0
0 ... ... 0.050 0.025 0.075 332000 75.025 2.650 72.375 ... ... 0
0 ... ... 0.050 0 0.050 334000 77.025 2.650 74.375 ... ... 0
0 ... ... 0.050 0 0.050 336000 79.025 2.650 76.375 ... ... 0
0 ... ... 0.050 0 0.050 338000 81.025 2.650 78.375 ... ... 0
0 ... ... 0.050 0 0.050 340000 83.025 2.650 80.375 ... ... 0
0 ... ... 0.050 0 0.050 342000 85.025 2.650 82.375 ... ... 0
0 ... ... 0.050 0 0.050 344000 87.025 2.650 84.375 ... ... 0
0 ... ... 0.050 0 0.050 346000 89.025 2.650 86.375 ... ... 0
0 ... ... 0.050 0 0.050 348000 91.025 2.650 88.375 ... ... 0
0 ... ... 0.050 0 0.050 350000 93.025 2.650 90.375 ... ... 0
0 ... ... 0.050 0 0.050 352000 95.025 2.650 92.375 ... ... 0
0 ... ... 0.025 0.025 0.050 354000 97.025 2.650 94.375 ... ... 0
0 ... ... 0.025 0 0.025 356000 99.025 2.650 96.375 ... ... 0
0 ... ... 0.025 0 0.025 358000 101.025 2.650 98.375 ... ... 0
0 ... ... 0.025 0 0.025 360000 103.025 2.650 100.375 ... ... 0
0 ... ... 0.025 0 0.025 362000 105.025 2.650 102.375 ... ... 0
0 ... ... 0.025 0 0.025 364000 107.025 2.650 104.375 ... ... 0
0 ... ... 0.025 0 0.025 366000 109.025 2.650 106.375 ... ... 0
0 ... ... 0.025 0 0.025 368000 111.025 2.650 108.375 ... ... 0
0 ... ... 0.025 0 0.025 370000 113.025 2.650 110.375 ... ... 0
0 ... ... 0.025 0 0.025 372000 115.025 2.650 112.375 ... ... 0
0 ... ... 0.025 0 0.025 374000 117.025 2.650 114.375 ... ... 0
0 ... ... 0.025 0 0.025 376000 119.025 2.650 116.375 ... ... 0
0 ... ... 0.025 0 0.025 378000 121.025 2.650 118.375 ... ... 0
0 ... ... 0.025 0 0.025 380000 123.025 2.650 120.375 ... ... 0
0 ... ... 0.025 0 0.025 382000 125.025 2.650 122.375 ... ... 0
0 ... ... 0.025 0 0.025 384000 127.025 2.650 124.375 ... ... 0
0 ... ... 0.025 0 0.025 386000 129.025 2.650 126.375 ... ... 0
26 ... ... 0.025 0 0.025 388000 131.025 2.650 128.375 ... ... 0
0 ... ... 0.025 0 0.025 390000 133.025 2.650 130.375 ... ... 0
0 ... ... 0.025 0 0.025 392000 135.025 2.650 132.375 ... ... 0
25 ... ... 0.025 0 0.025 394000 137.025 2.650 134.375 ... ... 0
0 ... ... 0.025 0 0.025 396000 139.025 2.650 136.375 ... ... 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.