DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 266.325
Expiration Date: 05/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 149.600 2.725 152.325 114000 0.013 0 0.013 ... ... 0
0 ... ... 147.600 2.725 150.325 116000 0.013 0 0.013 ... ... 0
0 ... ... 145.600 2.725 148.325 118000 0.013 0 0.013 ... ... 0
0 ... ... 143.600 2.725 146.325 120000 0.013 0 0.013 ... ... 0
0 ... ... 141.600 2.725 144.325 122000 0.013 0 0.013 ... ... 0
0 ... ... 139.600 2.725 142.325 124000 0.013 0 0.013 ... ... 0
0 ... ... 137.600 2.725 140.325 126000 0.013 0 0.013 ... ... 0
0 ... ... 135.600 2.725 138.325 128000 0.013 0 0.013 ... ... 0
0 ... ... 133.600 2.725 136.325 130000 0.013 0 0.013 ... ... 0
0 ... ... 131.600 2.725 134.325 132000 0.013 0 0.013 ... ... 0
0 ... ... 129.600 2.725 132.325 134000 0.013 -0.012 0.025 ... ... 0
0 ... ... 127.600 2.725 130.325 136000 0.013 -0.012 0.025 ... ... 0
0 ... ... 125.600 2.725 128.325 138000 0.013 -0.012 0.025 ... ... 0
0 ... ... 123.600 2.725 126.325 140000 0.013 -0.012 0.025 ... ... 0
0 ... ... 121.600 2.725 124.325 142000 0.013 -0.012 0.025 ... ... 0
0 ... ... 119.600 2.725 122.325 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 117.600 2.725 120.325 146000 0.025 0 0.025 ... ... 0
0 ... ... 115.600 2.725 118.325 148000 0.025 0 0.025 ... ... 0
0 ... ... 113.600 2.725 116.325 150000 0.025 0 0.025 ... ... 0
0 ... ... 111.600 2.725 114.325 152000 0.025 0 0.025 ... ... 0
0 ... ... 109.600 2.725 112.325 154000 0.025 0 0.025 ... ... 0
0 ... ... 107.600 2.725 110.325 156000 0.025 0 0.025 ... ... 0
0 ... ... 105.600 2.725 108.325 158000 0.025 0 0.025 ... ... 0
0 ... ... 103.600 2.725 106.325 160000 0.025 0 0.025 ... ... 0
0 ... ... 101.600 2.725 104.325 162000 0.025 -0.025 0.050 ... ... 0
0 ... ... 99.600 2.725 102.325 164000 0.025 -0.025 0.050 ... ... 0
0 ... ... 97.600 2.725 100.325 166000 0.025 -0.025 0.050 ... ... 0
0 ... ... 95.600 2.725 98.325 168000 0.025 -0.025 0.050 ... ... 0
0 ... ... 93.600 2.725 96.325 170000 0.025 -0.025 0.050 ... ... 1
0 ... ... 91.600 2.725 94.325 172000 0.025 -0.025 0.050 ... ... 0
0 ... ... 89.600 2.725 92.325 174000 0.025 -0.025 0.050 ... ... 0
0 ... ... 87.600 2.725 90.325 176000 0.050 -0.025 0.075 ... ... 0
0 ... ... 85.600 2.725 88.325 178000 0.050 -0.025 0.075 ... ... 46
0 ... ... 83.600 2.725 86.325 180000 0.050 -0.025 0.075 ... ... 19
0 ... ... 81.600 2.725 84.325 182000 0.050 -0.025 0.075 ... ... 0
0 ... ... 79.600 2.725 82.325 184000 0.050 -0.050 0.100 ... ... 5
0 ... ... 77.600 2.725 80.325 186000 0.050 -0.050 0.100 ... ... 9
0 ... ... 75.600 2.725 78.325 188000 0.075 -0.025 0.100 ... ... 1
0 ... ... 73.600 2.725 76.325 190000 0.075 -0.050 0.125 ... ... 0
0 ... ... 71.600 2.725 74.325 192000 0.100 -0.050 0.150 ... ... 0
0 ... ... 69.600 2.725 72.325 194000 0.100 -0.075 0.175 ... ... 1
0 ... ... 67.600 2.725 70.325 196000 0.125 -0.050 0.175 ... ... 0
0 ... ... 65.600 2.725 68.325 198000 0.125 -0.075 0.200 ... ... 68
0 ... ... 64.600 2.725 67.325 199000 0.150 -0.075 0.225 ... ... 0
0 ... ... 63.600 2.725 66.325 200000 0.150 -0.100 0.250 ... ... 51
0 ... ... 62.625 2.700 65.325 201000 0.150 -0.100 0.250 ... ... 1
0 ... ... 61.625 2.700 64.325 202000 0.175 -0.100 0.275 ... ... 0
0 ... ... 60.650 2.675 63.325 203000 0.175 -0.125 0.300 ... ... 0
0 ... ... 59.650 2.675 62.325 204000 0.200 -0.100 0.300 ... ... 40
0 ... ... 58.675 2.650 61.325 205000 0.225 -0.100 0.325 ... ... 0
0 ... ... 57.675 2.675 60.350 206000 0.225 -0.125 0.350 ... ... 11
0 ... ... 56.700 2.650 59.350 207000 0.250 -0.125 0.375 ... ... 0
0 ... ... 55.725 2.625 58.350 208000 0.250 -0.150 0.400 ... ... 39
0 ... ... 54.725 2.650 57.375 209000 0.275 -0.150 0.425 ... ... 0
0 ... ... 53.750 2.625 56.375 210000 0.300 -0.150 0.450 ... ... 101
0 ... ... 52.775 2.625 55.400 211000 0.325 -0.150 0.475 ... ... 20
0 ... ... 51.800 2.600 54.400 212000 0.325 -0.175 0.500 ... ... 29
0 ... ... 50.825 2.600 53.425 213000 0.350 -0.175 0.525 ... ... 0
0 ... ... 49.875 2.575 52.450 214000 0.375 -0.175 0.550 ... ... 8
0 ... ... 48.900 2.575 51.475 215000 0.400 -0.200 0.600 ... ... 0
0 ... ... 47.925 2.575 50.500 216000 0.425 -0.200 0.625 ... ... 78
0 ... ... 46.975 2.550 49.525 217000 0.450 -0.225 0.675 ... ... 0
0 ... ... 46.025 2.525 48.550 218000 0.500 -0.200 0.700 ... ... 44
0 ... ... 45.050 2.525 47.575 219000 0.525 -0.225 0.750 ... ... 0
0 ... ... 44.100 2.500 46.600 220000 0.550 -0.250 0.800 0.700 0.700 128
0 ... ... 43.150 2.500 45.650 221000 0.600 -0.250 0.850 ... ... 0
0 ... ... 42.200 2.475 44.675 222000 0.625 -0.275 0.900 ... ... 241
0 ... ... 41.275 2.450 43.725 223000 0.675 -0.275 0.950 ... ... 0
0 ... ... 40.325 2.425 42.750 224000 0.700 -0.300 1 ... ... 104
0 ... ... 39.375 2.425 41.800 225000 0.750 -0.325 1.075 ... ... 0
0 ... ... 38.450 2.400 40.850 226000 0.800 -0.325 1.125 ... ... 129
0 ... ... 37.525 2.375 39.900 227000 0.850 -0.350 1.200 ... ... 0
0 ... ... 36.600 2.350 38.950 228000 0.900 -0.375 1.275 ... ... 65
0 ... ... 35.675 2.325 38 229000 0.950 -0.400 1.350 ... ... 10
3 ... ... 34.750 2.325 37.075 230000 1 -0.425 1.425 1.025 1.025 343
0 ... ... 33.850 2.275 36.125 231000 1.075 -0.425 1.500 ... ... 0
0 ... ... 32.950 2.250 35.200 232000 1.125 -0.475 1.600 1.600 1.550 123
0 ... ... 32.050 2.225 34.275 233000 1.200 -0.475 1.675 ... ... 2
8 ... ... 31.150 2.200 33.350 234000 1.275 -0.500 1.775 ... ... 198
0 ... ... 30.250 2.200 32.450 235000 1.350 -0.550 1.900 1.350 1.350 0
104 ... ... 29.375 2.150 31.525 236000 1.425 -0.575 2 ... ... 277
0 ... ... 28.500 2.125 30.625 237000 1.525 -0.600 2.125 ... ... 0
70 ... ... 27.625 2.100 29.725 238000 1.625 -0.625 2.250 ... ... 272
0 ... ... 26.775 2.050 28.825 239000 1.725 -0.650 2.375 ... ... 10
17 ... ... 25.925 2.025 27.950 240000 1.825 -0.700 2.525 2.200 1.850 505
0 ... ... 25.075 2 27.075 241000 1.950 -0.725 2.675 ... ... 1
23 ... ... 24.250 1.950 26.200 242000 2.075 -0.750 2.825 ... ... 258
0 ... ... 23.425 1.900 25.325 243000 2.200 -0.800 3 ... ... 2
57 ... ... 22.600 1.875 24.475 244000 2.350 -0.825 3.175 ... ... 352
0 ... ... 21.800 1.825 23.625 245000 2.500 -0.875 3.375 ... ... 11
74 ... ... 21.025 1.775 22.800 246000 2.650 -0.925 3.575 ... ... 393
0 ... ... 20.250 1.725 21.975 247000 2.825 -0.975 3.800 ... ... 0
6 ... ... 19.475 1.700 21.175 248000 3 -1.025 4.025 ... ... 233
0 ... ... 18.725 1.650 20.375 249000 3.200 -1.050 4.250 ... ... 1
295 ... ... 17.975 1.600 19.575 250000 3.400 -1.100 4.500 3.850 3.400 545
0 ... ... 17.250 1.550 18.800 251000 3.625 -1.150 4.775 ... ... 4
90 ... ... 16.550 1.500 18.050 252000 3.850 -1.200 5.050 ... ... 353
2 ... ... 15.850 1.450 17.300 253000 4.100 -1.250 5.350 ... ... 5
91 ... ... 15.175 1.400 16.575 254000 4.350 -1.300 5.650 ... ... 467
0 ... ... 14.500 1.350 15.850 255000 4.625 -1.375 6 ... ... 31
51 14.375 14.375 13.850 1.300 15.150 256000 4.900 -1.425 6.325 5.450 5.450 462
0 ... ... 13.225 1.225 14.450 257000 5.225 -1.475 6.700 ... ... 0
72 13.300 13.275 12.625 1.150 13.775 258000 5.525 -1.550 7.075 ... ... 400
0 ... ... 12.025 1.100 13.125 259000 5.875 -1.600 7.475 ... ... 0
293 ... ... 11.450 1.025 12.475 260000 6.225 -1.650 7.875 ... ... 463
0 ... ... 10.875 0.975 11.850 261000 6.575 -1.725 8.300 ... ... 0
140 ... ... 10.325 0.925 11.250 262000 6.950 -1.800 8.750 ... ... 299
0 ... ... 9.800 0.850 10.650 263000 7.350 -1.850 9.200 ... ... 18
319 ... ... 9.250 0.825 10.075 264000 7.775 -1.875 9.650 9.500 9 356
1 9.025 9.025 8.725 0.775 9.500 265000 8.200 -1.925 10.125 8.650 8.650 17
151 ... ... 8.225 0.725 8.950 266000 8.650 -1.975 10.625 ... ... 376
1 ... ... 7.750 0.675 8.425 267000 9.100 -2.025 11.125 ... ... 11
163 ... ... 7.300 0.625 7.925 268000 9.600 -2.050 11.650 ... ... 269
0 ... ... 6.850 0.600 7.450 269000 10.100 -2.100 12.200 ... ... 10
447 6.950 6.850 6.425 0.550 6.975 270000 10.625 -2.150 12.775 11.050 10.900 608
3 ... ... 6.025 0.500 6.525 271000 11.175 -2.175 13.350 ... ... 10
209 ... ... 5.650 0.450 6.100 272000 11.725 -2.225 13.950 ... ... 202
0 ... ... 5.275 0.425 5.700 273000 12.325 -2.250 14.575 ... ... 5
154 5.275 5.275 4.925 0.400 5.325 274000 12.925 -2.300 15.225 ... ... 91
35 4.700 4.700 4.600 0.375 4.975 275000 13.575 -2.325 15.900 ... ... 6
139 4.550 4.250 4.300 0.325 4.625 276000 14.225 -2.375 16.600 ... ... 32
59 4.225 4.200 4.025 0.275 4.300 277000 14.875 -2.425 17.300 ... ... 0
149 ... ... 3.775 0.225 4 278000 15.575 -2.450 18.025 ... ... 70
6 3.650 3.650 3.500 0.225 3.725 279000 16.275 -2.500 18.775 ... ... 6
475 3.500 3.500 3.275 0.175 3.450 280000 17 -2.525 19.525 ... ... 42
0 ... ... 3.050 0.150 3.200 281000 17.750 -2.550 20.300 ... ... 0
63 ... ... 2.850 0.125 2.975 282000 18.525 -2.550 21.075 ... ... 0
3 ... ... 2.650 0.125 2.775 283000 19.300 -2.600 21.900 ... ... 0
116 ... ... 2.475 0.100 2.575 284000 20.100 -2.600 22.700 ... ... 2
5 ... ... 2.325 0.050 2.375 285000 20.900 -2.650 23.550 ... ... 2
170 ... ... 2.175 0.050 2.225 286000 21.725 -2.650 24.375 ... ... 0
0 ... ... 2.025 0.050 2.075 287000 22.575 -2.650 25.225 ... ... 2
104 ... ... 1.900 0.025 1.925 288000 23.425 -2.675 26.100 ... ... 0
0 ... ... 1.775 0.025 1.800 289000 24.275 -2.700 26.975 ... ... 3
252 1.775 1.750 1.675 0 1.675 290000 25.150 -2.700 27.850 ... ... 126
0 ... ... 1.575 -0.025 1.550 291000 26.025 -2.725 28.750 ... ... 0
25 ... ... 1.475 -0.025 1.450 292000 26.925 -2.725 29.650 ... ... 0
0 ... ... 1.375 -0.025 1.350 293000 27.825 -2.725 30.550 ... ... 0
83 ... ... 1.300 -0.025 1.275 294000 28.725 -2.725 31.450 ... ... 0
0 ... ... 1.225 -0.025 1.200 295000 29.650 -2.725 32.375 ... ... 0
74 ... ... 1.150 -0.025 1.125 296000 30.575 -2.725 33.300 ... ... 32
0 ... ... 1.075 -0.025 1.050 297000 31.500 -2.725 34.225 ... ... 0
16 ... ... 1.025 -0.050 0.975 298000 32.425 -2.750 35.175 ... ... 0
0 ... ... 0.950 -0.025 0.925 299000 33.375 -2.725 36.100 ... ... 0
220 ... ... 0.900 -0.025 0.875 300000 34.300 -2.750 37.050 ... ... 200
0 ... ... 0.850 -0.025 0.825 301000 35.250 -2.750 38 ... ... 0
20 ... ... 0.800 -0.025 0.775 302000 36.200 -2.750 38.950 ... ... 0
0 ... ... 0.775 -0.050 0.725 303000 37.150 -2.750 39.900 ... ... 0
26 ... ... 0.725 -0.050 0.675 304000 38.100 -2.750 40.850 ... ... 0
0 ... ... 0.675 -0.025 0.650 305000 39.075 -2.750 41.825 ... ... 0
23 ... ... 0.650 -0.050 0.600 306000 40.025 -2.750 42.775 ... ... 0
5 ... ... 0.625 -0.050 0.575 307000 41 -2.750 43.750 ... ... 0
1 ... ... 0.575 -0.050 0.525 308000 41.950 -2.750 44.700 ... ... 0
0 ... ... 0.550 -0.050 0.500 309000 42.925 -2.750 45.675 ... ... 0
13 ... ... 0.525 -0.050 0.475 310000 43.900 -2.750 46.650 ... ... 0
0 ... ... 0.500 -0.050 0.450 311000 44.875 -2.750 47.625 ... ... 0
0 ... ... 0.475 -0.050 0.425 312000 45.850 -2.750 48.600 ... ... 0
0 ... ... 0.450 -0.050 0.400 313000 46.825 -2.750 49.575 ... ... 0
7 ... ... 0.425 -0.050 0.375 314000 47.825 -2.725 50.550 ... ... 0
4 ... ... 0.400 -0.025 0.375 315000 48.800 -2.750 51.550 ... ... 0
7 ... ... 0.400 -0.050 0.350 316000 49.775 -2.750 52.525 ... ... 0
0 ... ... 0.375 -0.050 0.325 317000 50.775 -2.725 53.500 ... ... 0
13 ... ... 0.350 -0.025 0.325 318000 51.750 -2.750 54.500 ... ... 0
5 ... ... 0.350 -0.050 0.300 319000 52.750 -2.725 55.475 ... ... 0
105 ... ... 0.325 -0.050 0.275 320000 53.725 -2.750 56.475 ... ... 0
0 ... ... 0.300 -0.025 0.275 321000 54.725 -2.725 57.450 ... ... 0
0 ... ... 0.300 -0.050 0.250 322000 55.700 -2.750 58.450 ... ... 0
0 ... ... 0.275 -0.025 0.250 323000 56.700 -2.725 59.425 ... ... 0
0 ... ... 0.275 -0.050 0.225 324000 57.700 -2.725 60.425 ... ... 0
0 ... ... 0.250 -0.025 0.225 325000 58.700 -2.725 61.425 ... ... 0
15 ... ... 0.250 -0.025 0.225 326000 59.675 -2.750 62.425 ... ... 0
0 ... ... 0.250 -0.050 0.200 327000 60.675 -2.750 63.425 ... ... 0
15 ... ... 0.225 -0.025 0.200 328000 61.675 -2.725 64.400 ... ... 0
5 ... ... 0.225 -0.025 0.200 329000 62.675 -2.725 65.400 ... ... 0
8 ... ... 0.225 -0.050 0.175 330000 63.675 -2.725 66.400 ... ... 0
0 ... ... 0.200 -0.025 0.175 331000 64.675 -2.725 67.400 ... ... 0
0 ... ... 0.200 -0.025 0.175 332000 65.675 -2.725 68.400 ... ... 0
0 ... ... 0.200 -0.050 0.150 333000 66.675 -2.725 69.400 ... ... 0
0 ... ... 0.175 -0.025 0.150 334000 67.675 -2.725 70.400 ... ... 0
15 ... ... 0.175 -0.025 0.150 335000 68.675 -2.725 71.400 ... ... 0
0 ... ... 0.175 -0.025 0.150 336000 69.675 -2.725 72.400 ... ... 0
0 ... ... 0.175 -0.025 0.150 337000 70.675 -2.725 73.400 ... ... 0
0 ... ... 0.150 -0.025 0.125 338000 71.675 -2.725 74.400 ... ... 0
1 ... ... 0.150 -0.025 0.125 339000 72.675 -2.725 75.400 ... ... 0
3 ... ... 0.150 -0.025 0.125 340000 73.675 -2.725 76.400 ... ... 0
0 ... ... 0.150 -0.025 0.125 341000 74.675 -2.725 77.400 ... ... 0
0 ... ... 0.125 0 0.125 342000 75.675 -2.725 78.400 ... ... 0
0 ... ... 0.125 -0.025 0.100 344000 77.675 -2.725 80.400 ... ... 0
0 ... ... 0.125 -0.025 0.100 346000 79.675 -2.725 82.400 ... ... 0
0 ... ... 0.100 0 0.100 348000 81.675 -2.725 84.400 ... ... 0
10 ... ... 0.100 0 0.100 350000 83.675 -2.725 86.400 ... ... 0
0 ... ... 0.100 -0.025 0.075 352000 85.675 -2.725 88.400 ... ... 0
0 ... ... 0.100 -0.025 0.075 354000 87.675 -2.725 90.400 ... ... 0
0 ... ... 0.075 0 0.075 356000 89.675 -2.725 92.400 ... ... 0
0 ... ... 0.075 0 0.075 358000 91.675 -2.725 94.400 ... ... 0
0 ... ... 0.075 0 0.075 360000 93.675 -2.725 96.400 ... ... 0
0 ... ... 0.075 0 0.075 362000 95.675 -2.725 98.400 ... ... 0
25 ... ... 0.075 -0.025 0.050 364000 97.675 -2.725 100.400 ... ... 0
0 ... ... 0.075 -0.025 0.050 366000 99.675 -2.725 102.400 ... ... 0
0 ... ... 0.075 -0.025 0.050 368000 101.675 -2.725 104.400 ... ... 0
0 ... ... 0.050 0 0.050 370000 103.675 -2.725 106.400 ... ... 0
0 ... ... 0.050 0 0.050 372000 105.675 -2.725 108.400 ... ... 0
0 ... ... 0.050 0 0.050 374000 107.675 -2.725 110.400 ... ... 0
0 ... ... 0.050 0 0.050 376000 109.675 -2.725 112.400 ... ... 0
0 ... ... 0.050 0 0.050 378000 111.675 -2.725 114.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 380000 113.675 -2.725 116.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 382000 115.675 -2.725 118.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 384000 117.675 -2.725 120.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 386000 119.675 -2.725 122.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 388000 121.675 -2.725 124.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 390000 123.675 -2.725 126.400 ... ... 0
0 ... ... 0.025 0 0.025 392000 125.675 -2.725 128.400 ... ... 0
0 ... ... 0.025 0 0.025 394000 127.675 -2.725 130.400 ... ... 0
61 ... ... 0.025 0 0.025 396000 129.675 -2.725 132.400 ... ... 0
22 ... ... 0.025 0 0.025 398000 131.675 -2.725 134.400 ... ... 0
0 ... ... 0.025 0 0.025 400000 133.675 -2.725 136.400 ... ... 0
0 ... ... 0.025 0 0.025 402000 135.675 -2.725 138.400 ... ... 0
160 ... ... 0.025 0 0.025 404000 137.675 -2.725 140.400 ... ... 0
0 ... ... 0.025 0 0.025 406000 139.675 -2.725 142.400 ... ... 0
0 ... ... 0.025 0 0.025 408000 141.675 -2.725 144.400 ... ... 0
0 ... ... 0.025 0 0.025 410000 143.675 -2.725 146.400 ... ... 0
0 ... ... 0.025 0 0.025 412000 145.675 -2.725 148.400 ... ... 0
0 ... ... 0.025 0 0.025 414000 147.675 -2.725 150.400 ... ... 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.