DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 331.275
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 192.525 -3.250 189.275 142000 0.025 0 0.025 ... ... 0
0 ... ... 190.525 -3.250 187.275 144000 0.025 0 0.025 ... ... 0
0 ... ... 188.525 -3.250 185.275 146000 0.050 0.025 0.025 ... ... 0
0 ... ... 186.525 -3.250 183.275 148000 0.050 0 0.050 ... ... 0
0 ... ... 184.525 -3.250 181.275 150000 0.050 0 0.050 ... ... 0
0 ... ... 182.525 -3.250 179.275 152000 0.075 0.025 0.050 ... ... 0
0 ... ... 180.525 -3.250 177.275 154000 0.075 0 0.075 ... ... 0
0 ... ... 178.525 -3.250 175.275 156000 0.075 0 0.075 ... ... 0
0 ... ... 176.525 -3.250 173.275 158000 0.100 0.025 0.075 ... ... 0
0 ... ... 174.525 -3.250 171.275 160000 0.100 0.025 0.075 ... ... 0
0 ... ... 172.525 -3.250 169.275 162000 0.100 0 0.100 ... ... 0
0 ... ... 170.525 -3.250 167.275 164000 0.125 0.025 0.100 ... ... 0
0 ... ... 168.525 -3.250 165.275 166000 0.125 0.025 0.100 ... ... 1
0 ... ... 166.525 -3.250 163.275 168000 0.125 0 0.125 ... ... 0
0 ... ... 164.525 -3.250 161.275 170000 0.150 0.025 0.125 ... ... 0
0 ... ... 162.525 -3.250 159.275 172000 0.150 0.025 0.125 ... ... 0
0 ... ... 160.525 -3.250 157.275 174000 0.175 0.025 0.150 ... ... 0
0 ... ... 158.525 -3.250 155.275 176000 0.175 0.025 0.150 ... ... 0
0 ... ... 156.525 -3.250 153.275 178000 0.175 0.025 0.150 ... ... 0
0 ... ... 154.525 -3.250 151.275 180000 0.200 0.025 0.175 ... ... 0
0 ... ... 152.525 -3.250 149.275 182000 0.225 0.050 0.175 ... ... 0
0 ... ... 150.525 -3.250 147.275 184000 0.225 0.025 0.200 ... ... 0
0 ... ... 148.525 -3.250 145.275 186000 0.250 0.025 0.225 ... ... 0
0 ... ... 146.525 -3.250 143.275 188000 0.275 0.050 0.225 ... ... 0
0 ... ... 144.525 -3.250 141.275 190000 0.275 0.025 0.250 ... ... 0
0 ... ... 142.525 -3.250 139.275 192000 0.300 0.025 0.275 ... ... 0
0 ... ... 140.525 -3.250 137.275 194000 0.325 0.025 0.300 ... ... 22
0 ... ... 138.525 -3.250 135.275 196000 0.350 0.050 0.300 ... ... 0
0 ... ... 136.525 -3.250 133.275 198000 0.375 0.050 0.325 ... ... 15
0 ... ... 134.525 -3.250 131.275 200000 0.400 0.050 0.350 ... ... 0
0 ... ... 132.525 -3.250 129.275 202000 0.425 0.050 0.375 ... ... 15
0 ... ... 130.525 -3.250 127.275 204000 0.450 0.050 0.400 ... ... 0
0 ... ... 128.525 -3.250 125.275 206000 0.475 0.025 0.450 ... ... 20
0 ... ... 126.525 -3.250 123.275 208000 0.500 0.025 0.475 0.450 0.450 19
0 ... ... 124.525 -3.225 121.300 210000 0.550 0.050 0.500 ... ... 38
0 ... ... 122.525 -3.225 119.300 212000 0.575 0.050 0.525 ... ... 38
0 ... ... 120.550 -3.225 117.325 214000 0.600 0.025 0.575 0.550 0.550 38
0 ... ... 118.550 -3.225 115.325 216000 0.650 0.050 0.600 ... ... 19
0 ... ... 116.575 -3.225 113.350 218000 0.675 0.050 0.625 ... ... 38
0 ... ... 114.600 -3.225 111.375 220000 0.725 0.050 0.675 ... ... 5
0 ... ... 112.625 -3.200 109.425 222000 0.775 0.075 0.700 ... ... 19
0 ... ... 110.650 -3.200 107.450 224000 0.825 0.075 0.750 ... ... 0
0 ... ... 108.675 -3.200 105.475 226000 0.850 0.050 0.800 0.775 0.750 60
0 ... ... 106.725 -3.200 103.525 228000 0.900 0.050 0.850 ... ... 10
0 ... ... 104.750 -3.175 101.575 230000 0.950 0.075 0.875 ... ... 2
0 ... ... 102.800 -3.175 99.625 232000 1.025 0.100 0.925 ... ... 0
0 ... ... 100.825 -3.150 97.675 234000 1.075 0.100 0.975 ... ... 0
0 ... ... 98.875 -3.150 95.725 236000 1.125 0.100 1.025 ... ... 0
0 ... ... 96.925 -3.125 93.800 238000 1.200 0.100 1.100 ... ... 0
0 ... ... 95 -3.150 91.850 240000 1.275 0.125 1.150 ... ... 3
0 ... ... 93.050 -3.125 89.925 242000 1.350 0.150 1.200 ... ... 0
0 ... ... 91.100 -3.100 88 244000 1.425 0.150 1.275 ... ... 2
0 ... ... 89.175 -3.100 86.075 246000 1.500 0.150 1.350 ... ... 3
0 ... ... 87.250 -3.075 84.175 248000 1.575 0.150 1.425 ... ... 2
0 ... ... 85.325 -3.050 82.275 250000 1.675 0.175 1.500 ... ... 19
0 ... ... 83.425 -3.050 80.375 252000 1.775 0.200 1.575 ... ... 0
0 ... ... 81.500 -3.025 78.475 254000 1.875 0.200 1.675 ... ... 0
0 ... ... 79.600 -3 76.600 256000 2 0.250 1.750 ... ... 2
0 ... ... 77.725 -3 74.725 258000 2.125 0.250 1.875 ... ... 9
0 ... ... 75.825 -2.950 72.875 260000 2.250 0.275 1.975 ... ... 166
0 ... ... 73.950 -2.950 71 262000 2.375 0.275 2.100 ... ... 82
0 ... ... 72.100 -2.925 69.175 264000 2.525 0.300 2.225 ... ... 19
0 ... ... 70.225 -2.900 67.325 266000 2.675 0.325 2.350 ... ... 11
0 ... ... 68.400 -2.875 65.525 268000 2.850 0.350 2.500 ... ... 33
0 ... ... 66.550 -2.850 63.700 270000 3.025 0.375 2.650 2.800 2.800 184
0 ... ... 64.725 -2.825 61.900 272000 3.225 0.400 2.825 ... ... 28
0 ... ... 62.925 -2.800 60.125 274000 3.425 0.425 3 ... ... 31
0 ... ... 61.125 -2.775 58.350 276000 3.650 0.450 3.200 ... ... 17
0 ... ... 59.350 -2.750 56.600 278000 3.875 0.475 3.400 ... ... 19
0 ... ... 57.575 -2.700 54.875 280000 4.125 0.500 3.625 3.800 3.800 257
0 ... ... 55.825 -2.675 53.150 282000 4.400 0.550 3.850 ... ... 134
0 ... ... 54.100 -2.650 51.450 284000 4.675 0.575 4.100 ... ... 25
0 ... ... 52.375 -2.625 49.750 286000 4.975 0.600 4.375 ... ... 14
0 ... ... 50.675 -2.600 48.075 288000 5.275 0.625 4.650 ... ... 58
0 ... ... 48.975 -2.550 46.425 290000 5.625 0.675 4.950 5.425 5.425 1523
0 ... ... 47.300 -2.500 44.800 292000 5.975 0.725 5.250 ... ... 63
0 ... ... 45.650 -2.450 43.200 294000 6.350 0.775 5.575 ... ... 49
0 ... ... 44.025 -2.400 41.625 296000 6.750 0.825 5.925 ... ... 55
0 ... ... 42.425 -2.375 40.050 298000 7.150 0.850 6.300 ... ... 62
5 ... ... 40.825 -2.300 38.525 300000 7.600 0.900 6.700 ... ... 311
2 ... ... 39.275 -2.250 37.025 302000 8.075 0.950 7.125 ... ... 112
7 ... ... 37.725 -2.200 35.525 304000 8.575 1.025 7.550 ... ... 300
3 ... ... 36.200 -2.125 34.075 306000 9.075 1.075 8 ... ... 313
51 ... ... 34.700 -2.075 32.625 308000 9.625 1.125 8.500 ... ... 231
96 ... ... 33.250 -2.025 31.225 310000 10.200 1.200 9 9.500 9.500 369
74 ... ... 31.800 -1.950 29.850 312000 10.800 1.275 9.525 10.325 10.325 124
38 ... ... 30.375 -1.850 28.525 314000 11.450 1.350 10.100 11.050 10.975 167
28 ... ... 29 -1.800 27.200 316000 12.100 1.400 10.700 ... ... 44
17 ... ... 27.650 -1.725 25.925 318000 12.800 1.475 11.325 ... ... 182
67 ... ... 26.325 -1.675 24.650 320000 13.525 1.550 11.975 ... ... 1602
47 ... ... 25.025 -1.600 23.425 322000 14.275 1.625 12.650 ... ... 63
41 ... ... 23.775 -1.550 22.225 324000 15.050 1.675 13.375 14.450 13.950 110
42 21.500 21.500 22.550 -1.475 21.075 326000 15.850 1.725 14.125 15.050 15.050 138
27 ... ... 21.350 -1.425 19.925 328000 16.700 1.800 14.900 15.875 15.875 107
85 ... ... 20.200 -1.375 18.825 330000 17.575 1.850 15.725 ... ... 194
52 ... ... 19.075 -1.275 17.800 332000 18.500 1.900 16.600 18 18 154
64 ... ... 18 -1.200 16.800 334000 19.475 2 17.475 ... ... 133
63 ... ... 16.975 -1.150 15.825 336000 20.500 2.075 18.425 ... ... 89
131 ... ... 15.950 -1.100 14.850 338000 21.500 2.100 19.400 ... ... 75
162 14 14 15 -1.100 13.900 340000 22.525 2.125 20.400 21.950 21.625 153
19 ... ... 14.075 -1.050 13.025 342000 23.625 2.175 21.450 ... ... 49
37 ... ... 13.175 -0.975 12.200 344000 24.775 2.225 22.550 ... ... 106
33 ... ... 12.325 -0.925 11.400 346000 25.950 2.275 23.675 ... ... 94
45 ... ... 11.525 -0.875 10.650 348000 27.175 2.325 24.850 ... ... 26
154 ... ... 10.750 -0.825 9.925 350000 28.425 2.375 26.050 26.475 26.475 89
37 10 10 10.025 -0.775 9.250 352000 29.725 2.425 27.300 ... ... 87
70 ... ... 9.325 -0.725 8.600 354000 31.075 2.500 28.575 ... ... 18
94 ... ... 8.675 -0.675 8 356000 32.450 2.550 29.900 ... ... 13
164 ... ... 8.075 -0.650 7.425 358000 33.850 2.575 31.275 ... ... 71
125 ... ... 7.475 -0.600 6.875 360000 35.275 2.600 32.675 ... ... 53
168 ... ... 6.950 -0.575 6.375 362000 36.750 2.650 34.100 ... ... 40
129 ... ... 6.425 -0.525 5.900 364000 38.275 2.700 35.575 ... ... 126
58 ... ... 5.950 -0.475 5.475 366000 39.800 2.725 37.075 ... ... 201
9 ... ... 5.500 -0.450 5.050 368000 41.375 2.775 38.600 ... ... 46
183 ... ... 5.100 -0.425 4.675 370000 42.975 2.800 40.175 ... ... 259
2 ... ... 4.725 -0.400 4.325 372000 44.600 2.825 41.775 ... ... 61
67 ... ... 4.350 -0.350 4 374000 46.275 2.875 43.400 ... ... 168
108 ... ... 4.025 -0.325 3.700 376000 47.950 2.900 45.050 ... ... 1
27 ... ... 3.725 -0.300 3.425 378000 49.650 2.925 46.725 ... ... 0
109 3.300 3.300 3.450 -0.300 3.150 380000 51.400 2.950 48.450 ... ... 1
20 ... ... 3.175 -0.250 2.925 382000 53.150 2.975 50.175 ... ... 0
4 ... ... 2.950 -0.225 2.725 384000 54.925 3 51.925 ... ... 0
27 ... ... 2.725 -0.200 2.525 386000 56.700 3 53.700 ... ... 0
22 ... ... 2.525 -0.200 2.325 388000 58.525 3.050 55.475 ... ... 0
77 2.150 2.150 2.350 -0.175 2.175 390000 60.350 3.075 57.275 ... ... 0
36 2 2 2.175 -0.150 2.025 392000 62.175 3.075 59.100 ... ... 0
32 ... ... 2.025 -0.150 1.875 394000 64.025 3.075 60.950 ... ... 0
8 ... ... 1.875 -0.125 1.750 396000 65.900 3.100 62.800 ... ... 0
0 ... ... 1.750 -0.125 1.625 398000 67.775 3.125 64.650 ... ... 0
311 ... ... 1.625 -0.100 1.525 400000 69.675 3.150 66.525 ... ... 0
20 ... ... 1.525 -0.100 1.425 402000 71.550 3.150 68.400 ... ... 0
8 ... ... 1.425 -0.100 1.325 404000 73.475 3.175 70.300 ... ... 0
0 ... ... 1.325 -0.075 1.250 406000 75.375 3.175 72.200 ... ... 0
0 ... ... 1.250 -0.075 1.175 408000 77.300 3.175 74.125 ... ... 0
89 ... ... 1.175 -0.075 1.100 410000 79.225 3.175 76.050 ... ... 0
0 ... ... 1.100 -0.050 1.050 412000 81.175 3.200 77.975 ... ... 0
5 ... ... 1.025 -0.050 0.975 414000 83.125 3.225 79.900 ... ... 0
0 ... ... 0.975 -0.050 0.925 416000 85.050 3.200 81.850 ... ... 0
10 ... ... 0.900 -0.025 0.875 418000 87.025 3.225 83.800 ... ... 0
26 ... ... 0.850 -0.025 0.825 420000 88.975 3.225 85.750 ... ... 0
0 ... ... 0.825 -0.050 0.775 422000 90.925 3.200 87.725 ... ... 0
4 ... ... 0.775 -0.025 0.750 424000 92.900 3.225 89.675 ... ... 0
4 ... ... 0.725 -0.025 0.700 426000 94.875 3.225 91.650 ... ... 0
0 ... ... 0.700 -0.025 0.675 428000 96.850 3.250 93.600 ... ... 0
1 ... ... 0.650 0 0.650 430000 98.825 3.250 95.575 ... ... 0
25 0.650 0.625 0.625 -0.025 0.600 432000 100.800 3.225 97.575 ... ... 0
0 ... ... 0.600 -0.025 0.575 434000 102.775 3.225 99.550 ... ... 0
0 ... ... 0.575 -0.025 0.550 436000 104.775 3.250 101.525 ... ... 0
12 ... ... 0.550 -0.025 0.525 438000 106.750 3.250 103.500 ... ... 0
1 ... ... 0.525 -0.025 0.500 440000 108.750 3.250 105.500 ... ... 0
0 ... ... 0.500 -0.025 0.475 442000 110.725 3.225 107.500 ... ... 0
0 ... ... 0.475 0 0.475 444000 112.725 3.250 109.475 ... ... 0
0 ... ... 0.450 0 0.450 446000 114.725 3.250 111.475 ... ... 0
14 ... ... 0.425 0 0.425 448000 116.725 3.250 113.475 ... ... 0
182 ... ... 0.425 -0.025 0.400 450000 118.725 3.250 115.475 ... ... 0
7 ... ... 0.400 0 0.400 452000 120.725 3.250 117.475 ... ... 0
20 ... ... 0.375 0 0.375 454000 122.725 3.250 119.475 ... ... 0
9 ... ... 0.375 0 0.375 456000 124.725 3.250 121.475 ... ... 0
0 ... ... 0.350 0 0.350 458000 126.725 3.250 123.475 ... ... 0
2 ... ... 0.350 0 0.350 460000 128.725 3.250 125.475 ... ... 0
15 ... ... 0.325 0 0.325 462000 130.725 3.250 127.475 ... ... 0
0 ... ... 0.325 0 0.325 464000 132.725 3.250 129.475 ... ... 0
0 ... ... 0.300 0 0.300 466000 134.725 3.250 131.475 ... ... 0
0 ... ... 0.300 0 0.300 468000 136.725 3.250 133.475 ... ... 0
0 ... ... 0.300 -0.025 0.275 470000 138.725 3.250 135.475 ... ... 0
0 ... ... 0.275 0 0.275 472000 140.725 3.250 137.475 ... ... 0
6 ... ... 0.275 0 0.275 474000 142.725 3.250 139.475 ... ... 0
0 ... ... 0.250 0 0.250 476000 144.725 3.250 141.475 ... ... 0
0 ... ... 0.250 0 0.250 478000 146.725 3.250 143.475 ... ... 0
0 ... ... 0.250 0 0.250 480000 148.725 3.250 145.475 ... ... 0
0 ... ... 0.250 0 0.250 482000 150.725 3.250 147.475 ... ... 0
0 ... ... 0.225 0 0.225 484000 152.725 3.250 149.475 ... ... 0
0 ... ... 0.225 0 0.225 486000 154.725 3.250 151.475 ... ... 0
0 ... ... 0.225 0 0.225 488000 156.725 3.250 153.475 ... ... 0
0 ... ... 0.225 0 0.225 490000 158.725 3.250 155.475 ... ... 0
0 ... ... 0.200 0 0.200 492000 160.725 3.250 157.475 ... ... 0
0 ... ... 0.200 0 0.200 494000 162.725 3.250 159.475 ... ... 0
0 ... ... 0.200 0 0.200 496000 164.725 3.250 161.475 ... ... 0
0 ... ... 0.200 0 0.200 498000 166.725 3.250 163.475 ... ... 0
20 ... ... 0.200 0 0.200 500000 168.725 3.250 165.475 ... ... 0
0 ... ... 0.175 0 0.175 502000 170.725 3.250 167.475 ... ... 0
0 ... ... 0.175 0 0.175 504000 172.725 3.250 169.475 ... ... 0
0 ... ... 0.175 0 0.175 506000 174.725 3.250 171.475 ... ... 0
0 ... ... 0.175 0 0.175 508000 176.725 3.250 173.475 ... ... 0
0 ... ... 0.175 0 0.175 510000 178.725 3.250 175.475 ... ... 0
0 ... ... 0.175 0 0.175 512000 180.725 3.250 177.475 ... ... 0
0 ... ... 0.175 0 0.175 514000 182.725 3.250 179.475 ... ... 0
0 ... ... 0.150 0 0.150 516000 184.725 3.250 181.475 ... ... 0
0 ... ... 0.150 0 0.150 518000 186.725 3.250 183.475 ... ... 0
0 ... ... 0.150 0 0.150 520000 188.725 3.250 185.475 ... ... 0
0 ... ... 0.150 0 0.150 522000 190.725 3.250 187.475 ... ... 0
0 ... ... 0.150 0 0.150 524000 192.725 3.250 189.475 ... ... 0
0 ... ... 0.150 0 0.150 526000 194.725 3.250 191.475 ... ... 0
20 ... ... 0.150 0 0.150 528000 196.725 3.250 193.475 ... ... 0
0 ... ... 0.125 0 0.125 530000 198.725 3.250 195.475 ... ... 0
0 ... ... 0.125 0 0.125 532000 200.725 3.250 197.475 ... ... 0
0 ... ... 0.125 0 0.125 534000 202.725 3.250 199.475 ... ... 0
0 ... ... 0.125 0 0.125 536000 204.725 3.250 201.475 ... ... 0
0 ... ... 0.100 0.025 0.125 538000 206.725 3.250 203.475 ... ... 0
0 ... ... 0.100 0 0.100 540000 208.725 3.250 205.475 ... ... 0
0 ... ... 0.100 0 0.100 542000 210.725 3.250 207.475 ... ... 0
0 ... ... 0.100 0 0.100 544000 212.725 3.250 209.475 ... ... 0
1 ... ... 0.100 0 0.100 546000 214.725 3.250 211.475 ... ... 0
0 ... ... 0.100 0 0.100 548000 216.725 3.250 213.475 ... ... 0
0 ... ... 0.075 0.025 0.100 550000 218.725 3.250 215.475 ... ... 0
0 ... ... 0.075 0 0.075 552000 220.725 3.250 217.475 ... ... 0
0 ... ... 0.075 0 0.075 554000 222.725 3.250 219.475 ... ... 0
0 ... ... 0.075 0 0.075 556000 224.725 3.250 221.475 ... ... 0
0 ... ... 0.075 0 0.075 558000 226.725 3.250 223.475 ... ... 0
0 ... ... 0.075 0 0.075 560000 228.725 3.250 225.475 ... ... 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.