DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 304.475
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 163.250 0.225 163.475 138000 0.025 0 0.025 ... ... 0
0 ... ... 161.250 0.225 161.475 140000 0.025 0 0.025 ... ... 0
0 ... ... 159.250 0.225 159.475 142000 0.025 0 0.025 ... ... 0
0 ... ... 157.250 0.225 157.475 144000 0.025 0 0.025 ... ... 0
0 ... ... 155.250 0.225 155.475 146000 0.025 0 0.025 ... ... 0
0 ... ... 153.250 0.225 153.475 148000 0.050 0.025 0.025 ... ... 0
0 ... ... 151.250 0.225 151.475 150000 0.050 0 0.050 ... ... 0
0 ... ... 149.250 0.225 149.475 152000 0.050 0 0.050 ... ... 0
0 ... ... 147.250 0.225 147.475 154000 0.050 0 0.050 ... ... 0
0 ... ... 145.250 0.225 145.475 156000 0.050 0 0.050 ... ... 0
0 ... ... 143.250 0.225 143.475 158000 0.075 0.025 0.050 ... ... 0
0 ... ... 141.250 0.225 141.475 160000 0.075 0 0.075 ... ... 0
0 ... ... 139.250 0.225 139.475 162000 0.075 0 0.075 ... ... 0
0 ... ... 137.250 0.225 137.475 164000 0.075 0 0.075 ... ... 0
0 ... ... 135.250 0.225 135.475 166000 0.100 0.025 0.075 ... ... 0
0 ... ... 133.250 0.225 133.475 168000 0.100 0 0.100 ... ... 0
0 ... ... 131.250 0.225 131.475 170000 0.125 0.025 0.100 ... ... 0
0 ... ... 129.250 0.225 129.475 172000 0.125 0 0.125 ... ... 0
0 ... ... 127.250 0.225 127.475 174000 0.150 0.025 0.125 ... ... 0
0 ... ... 125.250 0.225 125.475 176000 0.150 0 0.150 ... ... 0
0 ... ... 123.250 0.225 123.475 178000 0.175 0.025 0.150 ... ... 5
0 ... ... 121.250 0.225 121.475 180000 0.175 0 0.175 ... ... 0
0 ... ... 119.250 0.225 119.475 182000 0.200 0.025 0.175 ... ... 0
0 ... ... 117.250 0.225 117.475 184000 0.225 0.025 0.200 ... ... 0
0 ... ... 115.250 0.225 115.475 186000 0.225 0 0.225 ... ... 0
0 ... ... 113.250 0.225 113.475 188000 0.250 0.025 0.225 ... ... 0
0 ... ... 111.250 0.225 111.475 190000 0.275 0.025 0.250 ... ... 0
0 ... ... 109.250 0.225 109.475 192000 0.300 0.025 0.275 ... ... 0
0 ... ... 107.250 0.225 107.475 194000 0.325 0.025 0.300 ... ... 0
0 ... ... 105.250 0.225 105.475 196000 0.375 0.025 0.350 ... ... 0
0 ... ... 103.250 0.225 103.475 198000 0.400 0.025 0.375 ... ... 0
0 ... ... 101.250 0.225 101.475 200000 0.425 0.025 0.400 ... ... 0
0 ... ... 99.250 0.225 99.475 202000 0.475 0.025 0.450 ... ... 0
0 ... ... 97.250 0.225 97.475 204000 0.525 0.050 0.475 ... ... 0
0 ... ... 95.250 0.225 95.475 206000 0.550 0.025 0.525 ... ... 0
0 ... ... 93.250 0.225 93.475 208000 0.600 0.025 0.575 ... ... 0
0 ... ... 91.250 0.225 91.475 210000 0.650 0 0.650 ... ... 0
0 ... ... 89.250 0.225 89.475 212000 0.700 0 0.700 ... ... 0
0 ... ... 87.275 0.225 87.500 214000 0.775 0.025 0.750 ... ... 0
0 ... ... 85.300 0.225 85.525 216000 0.825 0 0.825 ... ... 0
0 ... ... 83.325 0.225 83.550 218000 0.900 0 0.900 ... ... 0
0 ... ... 81.375 0.225 81.600 220000 0.975 0 0.975 ... ... 0
0 ... ... 79.425 0.225 79.650 222000 1.050 0 1.050 ... ... 9
0 ... ... 77.475 0.225 77.700 224000 1.125 0 1.125 ... ... 0
0 ... ... 75.550 0.225 75.775 226000 1.225 0 1.225 ... ... 0
0 ... ... 73.625 0.225 73.850 228000 1.300 0 1.300 ... ... 0
0 ... ... 71.700 0.225 71.925 230000 1.400 0 1.400 ... ... 0
0 ... ... 69.800 0.225 70.025 232000 1.525 0.025 1.500 ... ... 0
0 ... ... 67.900 0.250 68.150 234000 1.625 0.025 1.600 ... ... 0
0 ... ... 66 0.275 66.275 236000 1.750 0.050 1.700 ... ... 0
0 ... ... 64.125 0.275 64.400 238000 1.900 0.075 1.825 ... ... 0
0 ... ... 62.250 0.300 62.550 240000 2.025 0.075 1.950 ... ... 0
0 ... ... 60.400 0.300 60.700 242000 2.175 0.100 2.075 ... ... 0
0 ... ... 58.550 0.325 58.875 244000 2.350 0.125 2.225 ... ... 0
0 ... ... 56.725 0.350 57.075 246000 2.525 0.125 2.400 ... ... 0
0 ... ... 54.900 0.375 55.275 248000 2.725 0.175 2.550 ... ... 0
0 ... ... 53.100 0.400 53.500 250000 2.925 0.175 2.750 ... ... 1
0 ... ... 51.325 0.425 51.750 252000 3.150 0.200 2.950 ... ... 0
0 ... ... 49.575 0.425 50 254000 3.400 0.225 3.175 ... ... 0
0 ... ... 47.825 0.450 48.275 256000 3.650 0.225 3.425 ... ... 0
0 ... ... 46.125 0.450 46.575 258000 3.925 0.225 3.700 ... ... 0
0 ... ... 44.450 0.450 44.900 260000 4.225 0.250 3.975 ... ... 52
0 ... ... 42.775 0.450 43.225 262000 4.525 0.225 4.300 ... ... 0
0 ... ... 41.125 0.475 41.600 264000 4.875 0.250 4.625 ... ... 1
0 ... ... 39.525 0.475 40 266000 5.225 0.250 4.975 ... ... 0
0 ... ... 37.925 0.475 38.400 268000 5.600 0.250 5.350 ... ... 0
0 ... ... 36.375 0.475 36.850 270000 6.025 0.250 5.775 ... ... 30
0 ... ... 34.825 0.500 35.325 272000 6.450 0.250 6.200 ... ... 5
0 ... ... 33.325 0.500 33.825 274000 6.900 0.250 6.650 ... ... 4
0 ... ... 31.850 0.500 32.350 276000 7.400 0.275 7.125 ... ... 4
0 ... ... 30.375 0.525 30.900 278000 7.925 0.300 7.625 ... ... 3
3 ... ... 28.950 0.525 29.475 280000 7.975 -0.475 8.450 8.400 7.975 9
0 ... ... 27.550 0.550 28.100 282000 9.025 0.300 8.725 ... ... 56
5 ... ... 26.175 0.575 26.750 284000 9.650 0.350 9.300 ... ... 9
0 ... ... 24.825 0.600 25.425 286000 10.275 0.375 9.900 ... ... 78
0 ... ... 23.500 0.625 24.125 288000 10.950 0.400 10.550 ... ... 22
5 ... ... 22.225 0.650 22.875 290000 11.650 0.425 11.225 10.800 10.800 57
0 ... ... 20.975 0.650 21.625 292000 12.375 0.450 11.925 ... ... 11
0 ... ... 19.775 0.675 20.450 294000 13.125 0.450 12.675 ... ... 34
0 ... ... 18.575 0.700 19.275 296000 13.925 0.475 13.450 ... ... 21
0 ... ... 17.450 0.700 18.150 298000 14.750 0.475 14.275 ... ... 30
3 ... ... 16.350 0.700 17.050 300000 14.700 -0.900 15.600 14.700 14.700 22
0 ... ... 15.275 0.700 15.975 302000 16.100 -0.400 16.500 16.175 16.100 0
5 ... ... 14.250 0.700 14.950 304000 17.250 -0.150 17.400 17.250 17.250 0
1 ... ... 13.275 0.650 13.925 306000 18.350 0.450 17.900 ... ... 0
2 ... ... 12.325 0.650 12.975 308000 19.350 0.425 18.925 ... ... 0
11 ... ... 11.425 0.625 12.050 310000 20.375 0.400 19.975 ... ... 0
52 ... ... 10.575 0.575 11.150 312000 21.450 0.375 21.075 ... ... 0
0 ... ... 9.775 0.550 10.325 314000 22.575 0.350 22.225 ... ... 0
0 ... ... 9 0.525 9.525 316000 23.725 0.300 23.425 ... ... 0
3 10.500 10.500 8.300 0.475 8.775 318000 24.950 0.275 24.675 ... ... 0
29 ... ... 7.625 0.450 8.075 320000 26.200 0.225 25.975 ... ... 0
0 ... ... 7 0.425 7.425 322000 27.500 0.175 27.325 ... ... 0
0 ... ... 6.425 0.375 6.800 324000 28.850 0.150 28.700 ... ... 0
0 ... ... 5.900 0.350 6.250 326000 30.275 0.125 30.150 ... ... 0
2 ... ... 5.425 0.325 5.750 328000 31.725 0.100 31.625 ... ... 0
0 ... ... 4.975 0.300 5.275 330000 33.225 0.075 33.150 ... ... 0
0 ... ... 4.575 0.275 4.850 332000 34.775 0.050 34.725 ... ... 0
0 ... ... 4.225 0.250 4.475 334000 36.350 0.025 36.325 ... ... 0
0 ... ... 3.900 0.225 4.125 336000 37.975 0.025 37.950 ... ... 0
0 ... ... 3.575 0.225 3.800 338000 39.625 0 39.625 ... ... 0
0 ... ... 3.300 0.200 3.500 340000 41.300 -0.025 41.325 ... ... 0
0 ... ... 3.050 0.200 3.250 342000 43 -0.050 43.050 ... ... 0
0 ... ... 2.825 0.175 3 344000 44.750 -0.050 44.800 ... ... 0
0 ... ... 2.600 0.175 2.775 346000 46.500 -0.050 46.550 ... ... 0
0 ... ... 2.400 0.175 2.575 348000 48.275 -0.075 48.350 ... ... 0
0 ... ... 2.225 0.150 2.375 350000 50.075 -0.075 50.150 ... ... 0
0 ... ... 2.050 0.150 2.200 352000 51.875 -0.100 51.975 ... ... 0
0 ... ... 1.900 0.125 2.025 354000 53.700 -0.100 53.800 ... ... 0
0 ... ... 1.750 0.125 1.875 356000 55.550 -0.100 55.650 ... ... 0
0 ... ... 1.600 0.150 1.750 358000 57.400 -0.100 57.500 ... ... 0
0 ... ... 1.475 0.150 1.625 360000 59.275 -0.100 59.375 ... ... 0
0 ... ... 1.375 0.125 1.500 362000 61.150 -0.125 61.275 ... ... 0
0 ... ... 1.275 0.100 1.375 364000 63.050 -0.125 63.175 ... ... 0
0 ... ... 1.175 0.100 1.275 366000 64.950 -0.125 65.075 ... ... 0
0 ... ... 1.075 0.125 1.200 368000 66.875 -0.125 67 ... ... 0
0 ... ... 1 0.100 1.100 370000 68.800 -0.150 68.950 ... ... 0
0 ... ... 0.925 0.100 1.025 372000 70.725 -0.175 70.900 ... ... 0
0 ... ... 0.850 0.100 0.950 374000 72.675 -0.175 72.850 ... ... 0
0 ... ... 0.800 0.100 0.900 376000 74.625 -0.175 74.800 ... ... 0
0 ... ... 0.750 0.075 0.825 378000 76.600 -0.175 76.775 ... ... 0
0 ... ... 0.700 0.075 0.775 380000 78.575 -0.200 78.775 ... ... 0
0 ... ... 0.650 0.075 0.725 382000 80.550 -0.200 80.750 ... ... 0
0 ... ... 0.600 0.075 0.675 384000 82.525 -0.225 82.750 ... ... 0
0 ... ... 0.575 0.075 0.650 386000 84.525 -0.225 84.750 ... ... 0
0 ... ... 0.550 0.050 0.600 388000 86.525 -0.225 86.750 ... ... 0
0 ... ... 0.500 0.075 0.575 390000 88.525 -0.225 88.750 ... ... 0
0 ... ... 0.475 0.050 0.525 392000 90.525 -0.225 90.750 ... ... 0
0 ... ... 0.450 0.050 0.500 394000 92.525 -0.225 92.750 ... ... 0
0 ... ... 0.425 0.050 0.475 396000 94.525 -0.225 94.750 ... ... 0
0 ... ... 0.400 0.050 0.450 398000 96.525 -0.225 96.750 ... ... 0
0 ... ... 0.375 0.050 0.425 400000 98.525 -0.225 98.750 ... ... 0
0 ... ... 0.350 0.050 0.400 402000 100.525 -0.225 100.750 ... ... 0
0 ... ... 0.350 0.025 0.375 404000 102.525 -0.225 102.750 ... ... 0
0 ... ... 0.325 0.025 0.350 406000 104.525 -0.225 104.750 ... ... 0
0 ... ... 0.300 0.050 0.350 408000 106.525 -0.225 106.750 ... ... 0
0 ... ... 0.300 0.025 0.325 410000 108.525 -0.225 108.750 ... ... 0
0 ... ... 0.275 0.025 0.300 412000 110.525 -0.225 110.750 ... ... 0
0 ... ... 0.275 0.025 0.300 414000 112.525 -0.225 112.750 ... ... 0
0 ... ... 0.250 0.025 0.275 416000 114.525 -0.225 114.750 ... ... 0
0 ... ... 0.250 0 0.250 418000 116.525 -0.225 116.750 ... ... 0
0 ... ... 0.225 0.025 0.250 420000 118.525 -0.225 118.750 ... ... 0
0 ... ... 0.225 0.025 0.250 422000 120.525 -0.225 120.750 ... ... 0
0 ... ... 0.200 0.025 0.225 424000 122.525 -0.225 122.750 ... ... 0
0 ... ... 0.200 0.025 0.225 426000 124.525 -0.225 124.750 ... ... 0
0 ... ... 0.200 0 0.200 428000 126.525 -0.225 126.750 ... ... 0
0 ... ... 0.175 0.025 0.200 430000 128.525 -0.225 128.750 ... ... 0
0 ... ... 0.175 0.025 0.200 432000 130.525 -0.225 130.750 ... ... 0
0 ... ... 0.175 0 0.175 434000 132.525 -0.225 132.750 ... ... 0
0 ... ... 0.150 0.025 0.175 436000 134.525 -0.225 134.750 ... ... 0
0 ... ... 0.150 0.025 0.175 438000 136.525 -0.225 136.750 ... ... 0
0 ... ... 0.150 0.025 0.175 440000 138.525 -0.225 138.750 ... ... 0
0 ... ... 0.150 0 0.150 442000 140.525 -0.225 140.750 ... ... 0
0 ... ... 0.150 0 0.150 444000 142.525 -0.225 142.750 ... ... 0
0 ... ... 0.125 0.025 0.150 446000 144.525 -0.225 144.750 ... ... 0
0 ... ... 0.125 0.025 0.150 448000 146.525 -0.225 146.750 ... ... 0
0 ... ... 0.125 0 0.125 450000 148.525 -0.225 148.750 ... ... 0
0 ... ... 0.125 0 0.125 452000 150.525 0 150.525 ... ... 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.