DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 309.350
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 ... ... 180.600 -10.475 170.125 138000 0.025 0 0.025 ... ... 0
0 ... ... 178.600 -10.475 168.125 140000 0.050 0.025 0.025 ... ... 0
0 ... ... 176.600 -10.475 166.125 142000 0.050 0.025 0.025 ... ... 0
0 ... ... 174.600 -10.475 164.125 144000 0.050 0.025 0.025 ... ... 0
0 ... ... 172.600 -10.475 162.125 146000 0.075 0.025 0.050 ... ... 0
0 ... ... 170.600 -10.475 160.125 148000 0.075 0.025 0.050 ... ... 0
0 ... ... 168.600 -10.475 158.125 150000 0.075 0.025 0.050 ... ... 10
0 ... ... 166.600 -10.475 156.125 152000 0.100 0.050 0.050 ... ... 0
0 ... ... 164.600 -10.475 154.125 154000 0.100 0.025 0.075 ... ... 0
0 ... ... 162.600 -10.475 152.125 156000 0.125 0.050 0.075 ... ... 0
0 ... ... 160.600 -10.475 150.125 158000 0.150 0.075 0.075 ... ... 0
0 ... ... 158.600 -10.475 148.125 160000 0.150 0.050 0.100 ... ... 0
0 ... ... 156.600 -10.475 146.125 162000 0.175 0.075 0.100 ... ... 0
0 ... ... 154.600 -10.475 144.125 164000 0.200 0.075 0.125 ... ... 0
0 ... ... 152.600 -10.475 142.125 166000 0.200 0.075 0.125 ... ... 0
0 ... ... 150.600 -10.475 140.125 168000 0.225 0.100 0.125 ... ... 6
0 ... ... 148.600 -10.475 138.125 170000 0.225 0.075 0.150 ... ... 0
0 ... ... 146.600 -10.475 136.125 172000 0.250 0.100 0.150 ... ... 0
0 ... ... 144.600 -10.475 134.125 174000 0.275 0.100 0.175 ... ... 0
0 ... ... 142.600 -10.475 132.125 176000 0.300 0.125 0.175 ... ... 0
0 ... ... 140.600 -10.475 130.125 178000 0.325 0.125 0.200 ... ... 8
0 ... ... 138.600 -10.475 128.125 180000 0.350 0.125 0.225 ... ... 0
0 ... ... 136.600 -10.475 126.125 182000 0.375 0.150 0.225 ... ... 0
0 ... ... 134.600 -10.475 124.125 184000 0.400 0.150 0.250 ... ... 0
0 ... ... 132.600 -10.475 122.125 186000 0.425 0.175 0.250 ... ... 0
0 ... ... 130.600 -10.475 120.125 188000 0.450 0.175 0.275 ... ... 0
0 ... ... 128.600 -10.475 118.125 190000 0.475 0.175 0.300 ... ... 0
0 ... ... 126.600 -10.475 116.125 192000 0.500 0.175 0.325 ... ... 0
0 ... ... 124.600 -10.450 114.150 194000 0.550 0.200 0.350 ... ... 0
0 ... ... 122.600 -10.450 112.150 196000 0.575 0.225 0.350 ... ... 0
0 ... ... 120.600 -10.425 110.175 198000 0.625 0.250 0.375 ... ... 0
0 ... ... 118.600 -10.400 108.200 200000 0.650 0.250 0.400 ... ... 0
0 ... ... 116.600 -10.375 106.225 202000 0.700 0.250 0.450 ... ... 0
0 ... ... 114.600 -10.350 104.250 204000 0.750 0.275 0.475 ... ... 0
0 ... ... 112.600 -10.325 102.275 206000 0.800 0.300 0.500 ... ... 0
0 ... ... 110.625 -10.300 100.325 208000 0.875 0.350 0.525 ... ... 0
0 ... ... 108.625 -10.250 98.375 210000 0.925 0.350 0.575 ... ... 6
0 ... ... 106.650 -10.225 96.425 212000 0.975 0.375 0.600 ... ... 0
0 ... ... 104.675 -10.200 94.475 214000 1.050 0.400 0.650 ... ... 0
0 ... ... 102.700 -10.150 92.550 216000 1.125 0.425 0.700 ... ... 0
0 ... ... 100.725 -10.100 90.625 218000 1.200 0.450 0.750 ... ... 0
0 ... ... 98.775 -10.075 88.700 220000 1.300 0.500 0.800 ... ... 0
0 ... ... 96.800 -10 86.800 222000 1.375 0.525 0.850 ... ... 9
0 ... ... 94.850 -9.975 84.875 224000 1.475 0.550 0.925 ... ... 0
0 ... ... 92.900 -9.900 83 226000 1.575 0.600 0.975 ... ... 0
0 ... ... 90.975 -9.875 81.100 228000 1.700 0.650 1.050 ... ... 0
0 ... ... 89.050 -9.825 79.225 230000 1.800 0.675 1.125 ... ... 0
0 ... ... 87.125 -9.775 77.350 232000 1.925 0.700 1.225 ... ... 75
0 ... ... 85.200 -9.700 75.500 234000 2.075 0.775 1.300 ... ... 6
0 ... ... 83.300 -9.650 73.650 236000 2.225 0.825 1.400 ... ... 0
0 ... ... 81.400 -9.600 71.800 238000 2.375 0.875 1.500 ... ... 4
0 ... ... 79.500 -9.525 69.975 240000 2.525 0.925 1.600 ... ... 0
0 ... ... 77.625 -9.450 68.175 242000 2.725 1 1.725 ... ... 66
0 ... ... 75.750 -9.375 66.375 244000 2.900 1.050 1.850 ... ... 0
0 ... ... 73.900 -9.325 64.575 246000 3.100 1.125 1.975 ... ... 0
0 ... ... 72.050 -9.250 62.800 248000 3.325 1.200 2.125 ... ... 0
0 ... ... 70.200 -9.150 61.050 250000 3.550 1.275 2.275 ... ... 12
0 ... ... 68.375 -9.075 59.300 252000 3.800 1.350 2.450 ... ... 10
0 ... ... 66.550 -8.950 57.600 254000 4.075 1.450 2.625 ... ... 0
0 ... ... 64.750 -8.875 55.875 256000 4.350 1.550 2.800 ... ... 32
0 ... ... 62.975 -8.775 54.200 258000 4.625 1.625 3 ... ... 0
0 ... ... 61.200 -8.675 52.525 260000 4.950 1.725 3.225 ... ... 56
0 ... ... 59.450 -8.575 50.875 262000 5.275 1.825 3.450 ... ... 17
0 ... ... 57.700 -8.450 49.250 264000 5.625 1.925 3.700 ... ... 33
0 ... ... 55.975 -8.350 47.625 266000 6 2.050 3.950 ... ... 6
0 ... ... 54.275 -8.225 46.050 268000 6.400 2.175 4.225 6.250 6.250 6
0 ... ... 52.575 -8.100 44.475 270000 6.825 2.300 4.525 ... ... 1089
8 ... ... 50.900 -7.950 42.950 272000 7.250 2.400 4.850 ... ... 24
0 ... ... 49.250 -7.825 41.425 274000 7.725 2.550 5.175 ... ... 34
0 ... ... 47.625 -7.700 39.925 276000 8.200 2.675 5.525 ... ... 26
0 ... ... 46.025 -7.575 38.450 278000 8.700 2.800 5.900 ... ... 25
3 ... ... 44.450 -7.425 37.025 280000 9.250 2.925 6.325 ... ... 103
0 ... ... 42.900 -7.300 35.600 282000 9.800 3.050 6.750 ... ... 64
5 ... ... 41.375 -7.150 34.225 284000 10.400 3.200 7.200 ... ... 45
0 ... ... 39.875 -7.025 32.850 286000 11 3.325 7.675 10.075 10.075 86
0 ... ... 38.400 -6.875 31.525 288000 11.650 3.475 8.175 ... ... 60
5 ... ... 36.950 -6.725 30.225 290000 12.325 3.625 8.700 ... ... 178
0 ... ... 35.525 -6.575 28.950 292000 13.025 3.750 9.275 ... ... 80
0 ... ... 34.150 -6.450 27.700 294000 13.750 3.900 9.850 ... ... 82
0 ... ... 32.775 -6.275 26.500 296000 14.525 4.050 10.475 ... ... 35
0 28.100 28.100 31.450 -6.150 25.300 298000 15.300 4.200 11.100 ... ... 44
4 ... ... 30.125 -5.975 24.150 300000 16.125 4.350 11.775 11.800 11.800 332
0 26.150 26.150 28.850 -5.825 23.025 302000 16.975 4.500 12.475 ... ... 53
5 25.450 25.450 27.600 -5.675 21.925 304000 17.875 4.700 13.175 15.500 15.500 134
1 22.775 22.775 26.375 -5.500 20.875 306000 18.775 4.850 13.925 ... ... 291
3 ... ... 25.175 -5.325 19.850 308000 19.725 5.025 14.700 ... ... 56
13 21.650 21.650 24 -5.150 18.850 310000 20.700 5.200 15.500 ... ... 220
52 ... ... 22.850 -4.975 17.875 312000 21.700 5.375 16.325 ... ... 49
0 ... ... 21.725 -4.775 16.950 314000 22.750 5.575 17.175 ... ... 128
3 ... ... 20.625 -4.575 16.050 316000 23.825 5.775 18.050 ... ... 171
20 ... ... 19.575 -4.400 15.175 318000 24.925 5.950 18.975 ... ... 104
41 15 15 18.525 -4.175 14.350 320000 26.075 6.150 19.925 23.225 23.225 365
16 ... ... 17.550 -4 13.550 322000 27.250 6.350 20.900 ... ... 61
4 ... ... 16.575 -3.800 12.775 324000 28.450 6.525 21.925 25 25 75
5 ... ... 15.650 -3.625 12.025 326000 29.675 6.700 22.975 ... ... 386
115 12.475 12.475 14.775 -3.450 11.325 328000 30.950 6.900 24.050 ... ... 113
75 11.700 11.700 13.925 -3.275 10.650 330000 32.250 7.075 25.175 27.200 27.200 187
0 ... ... 13.100 -3.100 10 332000 33.575 7.250 26.325 ... ... 29
13 ... ... 12.325 -2.925 9.400 334000 34.950 7.425 27.525 ... ... 88
20 ... ... 11.575 -2.750 8.825 336000 36.350 7.600 28.750 ... ... 124
13 ... ... 10.875 -2.600 8.275 338000 37.775 7.750 30.025 ... ... 92
160 8.250 8.250 10.200 -2.450 7.750 340000 39.225 7.900 31.325 ... ... 105
6 7.975 7.975 9.550 -2.300 7.250 342000 40.725 8.075 32.650 ... ... 240
5 ... ... 8.950 -2.175 6.775 344000 42.225 8.200 34.025 ... ... 70
20 ... ... 8.375 -2.025 6.350 346000 43.775 8.350 35.425 ... ... 169
136 ... ... 7.825 -1.900 5.925 348000 45.350 8.500 36.850 ... ... 88
81 6.050 6.050 7.300 -1.750 5.550 350000 46.925 8.600 38.325 ... ... 160
85 ... ... 6.825 -1.625 5.200 352000 48.550 8.725 39.825 ... ... 42
34 ... ... 6.375 -1.525 4.850 354000 50.200 8.850 41.350 ... ... 28
55 ... ... 5.950 -1.425 4.525 356000 51.875 8.975 42.900 ... ... 11
15 ... ... 5.550 -1.300 4.250 358000 53.550 9.075 44.475 ... ... 38
1299 ... ... 5.175 -1.200 3.975 360000 55.275 9.175 46.100 ... ... 96
59 ... ... 4.850 -1.150 3.700 362000 57 9.275 47.725 ... ... 3
29 ... ... 4.525 -1.050 3.475 364000 58.750 9.350 49.400 ... ... 69
15 ... ... 4.225 -0.975 3.250 366000 60.500 9.425 51.075 ... ... 106
9 ... ... 3.950 -0.900 3.050 368000 62.275 9.500 52.775 ... ... 60
276 ... ... 3.675 -0.825 2.850 370000 64.075 9.575 54.500 ... ... 78
5 ... ... 3.450 -0.775 2.675 372000 65.900 9.650 56.250 ... ... 4
3 ... ... 3.225 -0.725 2.500 374000 67.725 9.700 58.025 ... ... 18
16 ... ... 3 -0.650 2.350 376000 69.550 9.750 59.800 ... ... 142
21 ... ... 2.825 -0.625 2.200 378000 71.400 9.800 61.600 ... ... 2
172 ... ... 2.650 -0.575 2.075 380000 73.250 9.850 63.400 ... ... 0
6 ... ... 2.475 -0.525 1.950 382000 75.125 9.900 65.225 ... ... 0
2 ... ... 2.325 -0.500 1.825 384000 77 9.925 67.075 ... ... 0
13 ... ... 2.175 -0.450 1.725 386000 78.900 9.975 68.925 ... ... 0
302 1.525 1.525 2.050 -0.425 1.625 388000 80.800 10.025 70.775 ... ... 0
56 1.700 1.600 1.925 -0.375 1.550 390000 82.700 10.050 72.650 ... ... 0
9 ... ... 1.800 -0.350 1.450 392000 84.625 10.100 74.525 ... ... 0
7 ... ... 1.700 -0.325 1.375 394000 86.525 10.100 76.425 ... ... 0
34 ... ... 1.600 -0.300 1.300 396000 88.450 10.150 78.300 ... ... 0
13 ... ... 1.500 -0.275 1.225 398000 90.400 10.175 80.225 ... ... 0
398 ... ... 1.425 -0.250 1.175 400000 92.325 10.200 82.125 ... ... 0
5 ... ... 1.350 -0.250 1.100 402000 94.275 10.225 84.050 ... ... 0
26 ... ... 1.275 -0.225 1.050 404000 96.225 10.250 85.975 ... ... 0
2 ... ... 1.200 -0.200 1 406000 98.175 10.275 87.900 ... ... 0
53 ... ... 1.125 -0.175 0.950 408000 100.125 10.275 89.850 ... ... 0
104 ... ... 1.075 -0.175 0.900 410000 102.100 10.325 91.775 ... ... 0
33 ... ... 1.025 -0.175 0.850 412000 104.050 10.325 93.725 ... ... 0
0 ... ... 0.975 -0.150 0.825 414000 106.025 10.350 95.675 ... ... 0
0 ... ... 0.925 -0.150 0.775 416000 108 10.350 97.650 ... ... 0
0 ... ... 0.875 -0.125 0.750 418000 109.975 10.375 99.600 ... ... 0
62 ... ... 0.825 -0.125 0.700 420000 111.950 10.375 101.575 ... ... 30
0 ... ... 0.775 -0.100 0.675 422000 113.925 10.400 103.525 ... ... 0
3 ... ... 0.750 -0.100 0.650 424000 115.925 10.425 105.500 ... ... 0
0 ... ... 0.700 -0.075 0.625 426000 117.900 10.425 107.475 ... ... 0
0 ... ... 0.675 -0.075 0.600 428000 119.900 10.425 109.475 ... ... 0
5 ... ... 0.650 -0.075 0.575 430000 121.875 10.425 111.450 ... ... 0
5 ... ... 0.600 -0.050 0.550 432000 123.875 10.450 113.425 ... ... 0
0 ... ... 0.575 -0.050 0.525 434000 125.875 10.450 115.425 ... ... 0
0 ... ... 0.550 -0.050 0.500 436000 127.875 10.475 117.400 ... ... 0
5 ... ... 0.525 -0.025 0.500 438000 129.875 10.475 119.400 ... ... 0
4 ... ... 0.500 -0.025 0.475 440000 131.875 10.475 121.400 ... ... 0
0 ... ... 0.475 -0.025 0.450 442000 133.875 10.475 123.400 ... ... 0
0 ... ... 0.475 -0.025 0.450 444000 135.875 10.475 125.400 ... ... 0
0 ... ... 0.450 -0.025 0.425 446000 137.875 10.475 127.400 ... ... 0
0 ... ... 0.425 -0.025 0.400 448000 139.875 10.475 129.400 ... ... 0
18 ... ... 0.400 0 0.400 450000 141.875 10.475 131.400 ... ... 0
0 ... ... 0.400 -0.025 0.375 452000 143.875 10.475 133.400 ... ... 0
0 ... ... 0.375 0 0.375 454000 145.875 10.475 135.400 ... ... 0
0 ... ... 0.350 0 0.350 456000 147.875 10.475 137.400 ... ... 0
0 ... ... 0.350 0 0.350 458000 149.875 10.475 139.400 ... ... 0
0 ... ... 0.325 0 0.325 460000 151.875 10.475 141.400 ... ... 0
0 ... ... 0.325 0 0.325 462000 153.875 10.475 143.400 ... ... 0
0 ... ... 0.300 0.025 0.325 464000 155.875 10.475 145.400 ... ... 0
0 ... ... 0.300 0 0.300 466000 157.875 10.475 147.400 ... ... 0
0 ... ... 0.275 0.025 0.300 468000 159.875 10.475 149.400 ... ... 0
0 ... ... 0.275 0 0.275 470000 161.875 10.475 151.400 ... ... 0
0 ... ... 0.275 0 0.275 472000 163.875 10.475 153.400 ... ... 0
0 ... ... 0.250 0.025 0.275 474000 165.875 10.475 155.400 ... ... 0
0 ... ... 0.250 0 0.250 476000 167.875 10.475 157.400 ... ... 0
0 ... ... 0.225 0.025 0.250 478000 169.875 10.475 159.400 ... ... 0
0 ... ... 0.225 0.025 0.250 480000 171.875 10.475 161.400 ... ... 0
1 ... ... 0.225 0 0.225 482000 173.875 10.475 163.400 ... ... 0
0 ... ... 0.200 0.025 0.225 484000 175.875 10.475 165.400 ... ... 0
0 ... ... 0.200 0.025 0.225 486000 177.875 10.475 167.400 ... ... 0
0 ... ... 0.200 0.025 0.225 488000 179.875 10.475 169.400 ... ... 0
0 ... ... 0.200 0 0.200 490000 181.875 10.475 171.400 ... ... 0
0 ... ... 0.175 0.025 0.200 492000 183.875 10.475 173.400 ... ... 0
0 ... ... 0.175 0.025 0.200 494000 185.875 10.475 175.400 ... ... 0
26 ... ... 0.175 0.025 0.200 496000 187.875 10.475 177.400 ... ... 0
0 ... ... 0.175 0 0.175 498000 189.875 10.475 179.400 ... ... 0
0 ... ... 0.150 0.025 0.175 500000 191.875 10.475 181.400 ... ... 0
0 ... ... 0.150 0.025 0.175 502000 193.875 10.475 183.400 ... ... 0
0 ... ... 0.150 0.025 0.175 504000 195.875 10.475 185.400 ... ... 0
0 ... ... 0.150 0.025 0.175 506000 197.875 10.475 187.400 ... ... 0
0 ... ... 0.150 0 0.150 508000 199.875 10.475 189.400 ... ... 0
0 ... ... 0.150 0 0.150 510000 201.875 10.475 191.400 ... ... 0
0 ... ... 0.125 0.025 0.150 512000 203.875 10.475 193.400 ... ... 0
29 ... ... 0.125 0.025 0.150 514000 205.875 10.475 195.400 ... ... 0
0 ... ... 0.125 0.025 0.150 516000 207.875 10.475 197.400 ... ... 0
0 ... ... 0.125 0.025 0.150 518000 209.875 10.475 199.400 ... ... 0
0 ... ... 0.125 0 0.125 520000 211.875 10.475 201.400 ... ... 0
0 ... ... 0.125 0 0.125 522000 213.875 10.475 203.400 ... ... 0
0 ... ... 0.100 0.025 0.125 524000 215.875 10.475 205.400 ... ... 0
0 ... ... 0.100 0.025 0.125 526000 217.875 10.475 207.400 ... ... 0
0 ... ... 0.100 0.025 0.125 528000 219.875 10.475 209.400 ... ... 0
0 ... ... 0.100 0.025 0.125 530000 221.875 10.475 211.400 ... ... 0
0 ... ... 0.100 0.025 0.125 532000 223.875 10.475 213.400 ... ... 0
0 ... ... 0.100 0 0.100 534000 225.875 10.475 215.400 ... ... 0
0 ... ... 0.100 0 0.100 536000 227.875 10.475 217.400 ... ... 0
0 ... ... 0.100 0 0.100 538000 229.875 10.475 219.400 ... ... 0
0 ... ... 0.100 0 0.100 540000 231.875 10.475 221.400 ... ... 0
0 ... ... 0.075 0.025 0.100 542000 233.875 10.475 223.400 ... ... 0
0 ... ... 0.075 0.025 0.100 544000 235.875 10.475 225.400 ... ... 0
0 ... ... 0.075 0.025 0.100 546000 237.875 10.475 227.400 ... ... 0
0 ... ... 0.075 0.025 0.100 548000 239.875 10.475 229.400 ... ... 0
0 ... ... 0.075 0.025 0.100 550000 241.875 10.475 231.400 ... ... 0
0 ... ... 0.075 0.025 0.100 552000 243.875 10.475 233.400 ... ... 0
0 ... ... 0.075 0 0.075 554000 245.875 10.475 235.400 ... ... 0
0 ... ... 0.075 0 0.075 556000 247.875 10.475 237.400 ... ... 0
0 ... ... 0.075 0 0.075 558000 249.875 10.475 239.400 ... ... 0
0 ... ... 0.075 0 0.075 560000 251.875 10.475 241.400 ... ... 0
0 ... ... 0.075 0 0.075 562000 253.875 10.475 243.400 ... ... 0
0 ... ... 0.075 0 0.075 564000 255.875 10.475 245.400 ... ... 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.