DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 341.225
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 ... ... 196.100 3.125 199.225 142000 0.025 0 0.025 ... ... 0
0 ... ... 194.100 3.125 197.225 144000 0.025 0 0.025 ... ... 0
0 ... ... 192.100 3.125 195.225 146000 0.025 0 0.025 ... ... 0
0 ... ... 190.100 3.125 193.225 148000 0.025 0 0.025 ... ... 0
0 ... ... 188.100 3.125 191.225 150000 0.025 0 0.025 ... ... 0
0 ... ... 186.100 3.125 189.225 152000 0.025 0 0.025 ... ... 0
0 ... ... 184.100 3.125 187.225 154000 0.025 -0.025 0.050 ... ... 0
0 ... ... 182.100 3.125 185.225 156000 0.050 0 0.050 ... ... 0
0 ... ... 180.100 3.125 183.225 158000 0.050 0 0.050 ... ... 0
0 ... ... 178.100 3.125 181.225 160000 0.050 0 0.050 ... ... 0
0 ... ... 176.100 3.125 179.225 162000 0.050 0 0.050 ... ... 0
0 ... ... 174.100 3.125 177.225 164000 0.050 -0.025 0.075 ... ... 0
0 ... ... 172.100 3.125 175.225 166000 0.050 -0.025 0.075 ... ... 1
0 ... ... 170.100 3.125 173.225 168000 0.075 0 0.075 ... ... 0
0 ... ... 168.100 3.125 171.225 170000 0.075 0 0.075 ... ... 0
0 ... ... 166.100 3.125 169.225 172000 0.075 -0.025 0.100 ... ... 0
0 ... ... 164.100 3.125 167.225 174000 0.075 -0.025 0.100 ... ... 0
0 ... ... 162.100 3.125 165.225 176000 0.100 0 0.100 ... ... 0
0 ... ... 160.100 3.125 163.225 178000 0.100 0 0.100 ... ... 0
0 ... ... 158.100 3.125 161.225 180000 0.100 -0.025 0.125 ... ... 0
0 ... ... 156.100 3.125 159.225 182000 0.125 0 0.125 ... ... 0
0 ... ... 154.100 3.125 157.225 184000 0.125 -0.025 0.150 ... ... 0
0 ... ... 152.100 3.125 155.225 186000 0.125 -0.025 0.150 ... ... 0
0 ... ... 150.100 3.125 153.225 188000 0.150 0 0.150 ... ... 0
0 ... ... 148.100 3.125 151.225 190000 0.150 -0.025 0.175 ... ... 0
0 ... ... 146.100 3.125 149.225 192000 0.175 -0.025 0.200 ... ... 0
0 ... ... 144.100 3.125 147.225 194000 0.175 -0.025 0.200 ... ... 22
0 ... ... 142.100 3.125 145.225 196000 0.200 -0.025 0.225 ... ... 0
0 ... ... 140.100 3.125 143.225 198000 0.200 -0.025 0.225 ... ... 15
0 ... ... 138.100 3.125 141.225 200000 0.225 -0.025 0.250 ... ... 0
0 ... ... 136.100 3.125 139.225 202000 0.225 -0.050 0.275 ... ... 15
0 ... ... 134.100 3.125 137.225 204000 0.250 -0.025 0.275 ... ... 0
0 ... ... 132.100 3.125 135.225 206000 0.275 -0.025 0.300 ... ... 20
0 ... ... 130.100 3.125 133.225 208000 0.300 -0.025 0.325 ... ... 19
0 ... ... 128.100 3.125 131.225 210000 0.300 -0.050 0.350 ... ... 38
0 ... ... 126.100 3.125 129.225 212000 0.325 -0.025 0.350 ... ... 38
0 ... ... 124.100 3.125 127.225 214000 0.350 -0.025 0.375 ... ... 38
0 ... ... 122.100 3.125 125.225 216000 0.375 -0.025 0.400 ... ... 19
0 ... ... 120.100 3.125 123.225 218000 0.400 -0.025 0.425 ... ... 38
0 ... ... 118.100 3.125 121.225 220000 0.425 -0.025 0.450 ... ... 24
0 ... ... 116.125 3.100 119.225 222000 0.450 -0.050 0.500 ... ... 19
0 ... ... 114.125 3.125 117.250 224000 0.475 -0.050 0.525 ... ... 0
0 ... ... 112.150 3.100 115.250 226000 0.500 -0.050 0.550 ... ... 60
0 ... ... 110.175 3.100 113.275 228000 0.550 -0.025 0.575 ... ... 28
0 ... ... 108.200 3.100 111.300 230000 0.575 -0.050 0.625 ... ... 21
0 ... ... 106.225 3.075 109.300 232000 0.600 -0.050 0.650 ... ... 0
0 ... ... 104.250 3.075 107.325 234000 0.650 -0.050 0.700 ... ... 0
0 ... ... 102.275 3.075 105.350 236000 0.675 -0.050 0.725 ... ... 9
0 ... ... 100.300 3.100 103.400 238000 0.725 -0.050 0.775 ... ... 0
0 ... ... 98.350 3.075 101.425 240000 0.775 -0.050 0.825 ... ... 4
0 ... ... 96.375 3.100 99.475 242000 0.800 -0.050 0.850 ... ... 0
0 ... ... 94.425 3.075 97.500 244000 0.850 -0.050 0.900 ... ... 2
0 ... ... 92.475 3.075 95.550 246000 0.900 -0.050 0.950 ... ... 3
0 ... ... 90.525 3.075 93.600 248000 0.950 -0.075 1.025 ... ... 2
0 ... ... 88.600 3.050 91.650 250000 1 -0.075 1.075 ... ... 21
0 ... ... 86.650 3.050 89.700 252000 1.075 -0.075 1.150 ... ... 136
0 ... ... 84.725 3.025 87.750 254000 1.125 -0.075 1.200 ... ... 0
0 ... ... 82.800 3.025 85.825 256000 1.200 -0.075 1.275 ... ... 2
0 ... ... 80.875 3.025 83.900 258000 1.250 -0.100 1.350 ... ... 9
0 ... ... 78.950 3.025 81.975 260000 1.325 -0.125 1.450 ... ... 166
0 ... ... 77.050 3 80.050 262000 1.425 -0.100 1.525 ... ... 77
0 ... ... 75.150 3 78.150 264000 1.500 -0.125 1.625 ... ... 19
0 ... ... 73.250 3 76.250 266000 1.600 -0.125 1.725 ... ... 11
0 ... ... 71.375 2.975 74.350 268000 1.700 -0.150 1.850 ... ... 148
0 ... ... 69.500 2.950 72.450 270000 1.800 -0.150 1.950 ... ... 196
0 ... ... 67.625 2.950 70.575 272000 1.925 -0.150 2.075 ... ... 35
0 ... ... 65.775 2.925 68.700 274000 2.025 -0.200 2.225 ... ... 33
0 ... ... 63.950 2.900 66.850 276000 2.175 -0.200 2.375 ... ... 25
0 ... ... 62.100 2.900 65 278000 2.325 -0.200 2.525 ... ... 19
0 ... ... 60.300 2.875 63.175 280000 2.475 -0.225 2.700 ... ... 261
0 ... ... 58.500 2.850 61.350 282000 2.625 -0.275 2.900 ... ... 103
0 ... ... 56.700 2.825 59.525 284000 2.825 -0.275 3.100 ... ... 26
0 ... ... 54.925 2.825 57.750 286000 3 -0.300 3.300 ... ... 23
0 ... ... 53.175 2.775 55.950 288000 3.225 -0.300 3.525 ... ... 61
0 ... ... 51.425 2.775 54.200 290000 3.450 -0.325 3.775 3.650 3.600 1534
0 ... ... 49.700 2.750 52.450 292000 3.675 -0.375 4.050 ... ... 71
0 ... ... 48 2.700 50.700 294000 3.925 -0.400 4.325 ... ... 50
0 ... ... 46.325 2.675 49 296000 4.200 -0.425 4.625 4.250 4.250 56
0 ... ... 44.650 2.650 47.300 298000 4.500 -0.450 4.950 ... ... 68
5 ... ... 43.025 2.600 45.625 300000 4.800 -0.500 5.300 5.025 4.750 334
2 ... ... 41.400 2.575 43.975 302000 5.150 -0.525 5.675 ... ... 120
7 ... ... 39.800 2.550 42.350 304000 5.500 -0.550 6.050 ... ... 290
3 ... ... 38.250 2.500 40.750 306000 5.875 -0.600 6.475 ... ... 328
48 ... ... 36.700 2.475 39.175 308000 6.275 -0.625 6.900 ... ... 239
96 ... ... 35.200 2.425 37.625 310000 6.700 -0.675 7.375 6.800 6.800 398
70 ... ... 33.700 2.375 36.075 312000 7.150 -0.725 7.875 ... ... 116
40 ... ... 32.250 2.325 34.575 314000 7.625 -0.775 8.400 ... ... 118
28 ... ... 30.800 2.300 33.100 316000 8.150 -0.800 8.950 ... ... 56
19 ... ... 29.400 2.250 31.650 318000 8.675 -0.850 9.525 ... ... 200
64 ... ... 28.025 2.225 30.250 320000 9.250 -0.875 10.125 9.200 9.200 1617
47 ... ... 26.675 2.175 28.850 322000 9.825 -0.925 10.750 ... ... 187
41 ... ... 25.375 2.125 27.500 324000 10.450 -0.975 11.425 ... ... 124
42 ... ... 24.075 2.100 26.175 326000 11.100 -1 12.100 ... ... 138
27 ... ... 22.825 2.050 24.875 328000 11.775 -1.050 12.825 ... ... 113
97 ... ... 21.600 2 23.600 330000 12.500 -1.100 13.600 ... ... 250
49 22.175 22.175 20.425 1.925 22.350 332000 13.225 -1.150 14.375 13.250 13.250 186
69 20.150 20.025 19.250 1.900 21.150 334000 14 -1.200 15.200 ... ... 180
69 ... ... 18.150 1.825 19.975 336000 14.825 -1.250 16.075 ... ... 116
131 ... ... 17.050 1.800 18.850 338000 15.650 -1.325 16.975 ... ... 82
151 ... ... 16.025 1.725 17.750 340000 16.525 -1.375 17.900 17.250 17.250 162
22 ... ... 15.025 1.650 16.675 342000 17.450 -1.425 18.875 ... ... 57
37 ... ... 14.050 1.600 15.650 344000 18.400 -1.500 19.900 ... ... 117
47 ... ... 13.150 1.525 14.675 346000 19.400 -1.550 20.950 ... ... 94
45 ... ... 12.275 1.450 13.725 348000 20.425 -1.625 22.050 ... ... 26
141 12.600 12.600 11.425 1.400 12.825 350000 21.500 -1.700 23.200 ... ... 89
37 11.450 11.450 10.625 1.325 11.950 352000 22.625 -1.750 24.375 22.675 22.675 87
91 ... ... 9.875 1.275 11.150 354000 23.775 -1.825 25.600 ... ... 18
78 ... ... 9.175 1.200 10.375 356000 24.975 -1.900 26.875 ... ... 13
164 ... ... 8.500 1.125 9.625 358000 26.225 -1.950 28.175 ... ... 71
148 ... ... 7.850 1.075 8.925 360000 27.525 -2 29.525 ... ... 56
169 ... ... 7.275 1 8.275 362000 28.850 -2.075 30.925 ... ... 33
131 ... ... 6.700 0.975 7.675 364000 30.200 -2.150 32.350 ... ... 126
73 6.850 6.850 6.200 0.900 7.100 366000 31.600 -2.200 33.800 ... ... 201
11 ... ... 5.700 0.850 6.550 368000 33.050 -2.250 35.300 ... ... 46
224 ... ... 5.275 0.775 6.050 370000 34.525 -2.325 36.850 ... ... 259
8 ... ... 4.850 0.725 5.575 372000 36.050 -2.375 38.425 ... ... 61
73 ... ... 4.475 0.675 5.150 374000 37.600 -2.425 40.025 ... ... 169
89 ... ... 4.125 0.625 4.750 376000 39.175 -2.475 41.650 ... ... 1
27 ... ... 3.800 0.575 4.375 378000 40.800 -2.500 43.300 ... ... 0
126 ... ... 3.500 0.525 4.025 380000 42.425 -2.575 45 ... ... 1
20 ... ... 3.225 0.500 3.725 382000 44.100 -2.625 46.725 ... ... 0
4 ... ... 2.975 0.450 3.425 384000 45.800 -2.650 48.450 ... ... 0
27 ... ... 2.750 0.400 3.150 386000 47.525 -2.700 50.225 ... ... 0
22 ... ... 2.550 0.375 2.925 388000 49.275 -2.725 52 ... ... 0
77 ... ... 2.350 0.350 2.700 390000 51.025 -2.775 53.800 ... ... 0
36 ... ... 2.175 0.325 2.500 392000 52.825 -2.800 55.625 ... ... 0
32 ... ... 2.025 0.275 2.300 394000 54.625 -2.825 57.450 ... ... 0
8 ... ... 1.875 0.250 2.125 396000 56.425 -2.875 59.300 ... ... 0
0 ... ... 1.750 0.225 1.975 398000 58.275 -2.875 61.150 ... ... 0
312 ... ... 1.625 0.200 1.825 400000 60.125 -2.900 63.025 ... ... 0
20 ... ... 1.525 0.175 1.700 402000 61.975 -2.950 64.925 ... ... 0
8 ... ... 1.425 0.150 1.575 404000 63.850 -2.950 66.800 ... ... 0
0 ... ... 1.325 0.150 1.475 406000 65.750 -2.975 68.725 ... ... 0
0 ... ... 1.250 0.125 1.375 408000 67.650 -2.975 70.625 ... ... 0
84 ... ... 1.175 0.100 1.275 410000 69.550 -3 72.550 ... ... 0
0 ... ... 1.100 0.100 1.200 412000 71.450 -3.025 74.475 ... ... 0
5 ... ... 1.025 0.100 1.125 414000 73.375 -3.025 76.400 ... ... 0
0 ... ... 0.975 0.075 1.050 416000 75.300 -3.050 78.350 ... ... 0
10 ... ... 0.900 0.075 0.975 418000 77.250 -3.025 80.275 ... ... 0
26 ... ... 0.850 0.075 0.925 420000 79.175 -3.050 82.225 ... ... 0
0 ... ... 0.800 0.075 0.875 422000 81.125 -3.075 84.200 ... ... 0
4 ... ... 0.775 0.050 0.825 424000 83.075 -3.075 86.150 ... ... 0
4 ... ... 0.725 0.050 0.775 426000 85.025 -3.075 88.100 ... ... 0
0 ... ... 0.675 0.050 0.725 428000 87 -3.075 90.075 ... ... 0
1 ... ... 0.650 0.025 0.675 430000 88.950 -3.100 92.050 ... ... 0
38 ... ... 0.625 0.025 0.650 432000 90.925 -3.100 94.025 ... ... 0
1 ... ... 0.575 0.025 0.600 434000 92.900 -3.100 96 ... ... 0
10 ... ... 0.550 0.025 0.575 436000 94.875 -3.100 97.975 ... ... 0
13 ... ... 0.525 0.025 0.550 438000 96.850 -3.100 99.950 ... ... 0
1 ... ... 0.500 0.025 0.525 440000 98.825 -3.125 101.950 ... ... 0
0 ... ... 0.475 0.025 0.500 442000 100.825 -3.100 103.925 ... ... 0
0 ... ... 0.450 0.025 0.475 444000 102.800 -3.125 105.925 ... ... 0
0 ... ... 0.450 0 0.450 446000 104.800 -3.125 107.925 ... ... 0
14 ... ... 0.425 0 0.425 448000 106.800 -3.100 109.900 ... ... 0
182 ... ... 0.400 0.025 0.425 450000 108.775 -3.125 111.900 ... ... 0
7 ... ... 0.375 0.025 0.400 452000 110.775 -3.125 113.900 ... ... 0
20 ... ... 0.375 0 0.375 454000 112.775 -3.125 115.900 ... ... 0
9 ... ... 0.350 0.025 0.375 456000 114.775 -3.125 117.900 ... ... 0
0 ... ... 0.350 0 0.350 458000 116.775 -3.125 119.900 ... ... 0
2 ... ... 0.325 0.025 0.350 460000 118.775 -3.125 121.900 ... ... 0
15 ... ... 0.325 0 0.325 462000 120.775 -3.125 123.900 ... ... 0
0 ... ... 0.300 0.025 0.325 464000 122.775 -3.125 125.900 ... ... 0
0 ... ... 0.300 0 0.300 466000 124.775 -3.125 127.900 ... ... 0
0 ... ... 0.275 0.025 0.300 468000 126.775 -3.125 129.900 ... ... 0
0 ... ... 0.275 0.025 0.300 470000 128.775 -3.125 131.900 ... ... 0
0 ... ... 0.250 0.025 0.275 472000 130.775 -3.125 133.900 ... ... 0
6 ... ... 0.250 0.025 0.275 474000 132.775 -3.125 135.900 ... ... 0
0 ... ... 0.250 0.025 0.275 476000 134.775 -3.125 137.900 ... ... 0
0 ... ... 0.225 0.025 0.250 478000 136.775 -3.125 139.900 ... ... 0
0 ... ... 0.225 0.025 0.250 480000 138.775 -3.125 141.900 ... ... 0
0 ... ... 0.225 0.025 0.250 482000 140.775 -3.125 143.900 ... ... 0
0 ... ... 0.225 0 0.225 484000 142.775 -3.125 145.900 ... ... 0
0 ... ... 0.200 0.025 0.225 486000 144.775 -3.125 147.900 ... ... 0
0 ... ... 0.200 0.025 0.225 488000 146.775 -3.125 149.900 ... ... 0
0 ... ... 0.200 0.025 0.225 490000 148.775 -3.125 151.900 ... ... 0
0 ... ... 0.200 0 0.200 492000 150.775 -3.125 153.900 ... ... 0
0 ... ... 0.175 0.025 0.200 494000 152.775 -3.125 155.900 ... ... 0
0 ... ... 0.175 0.025 0.200 496000 154.775 -3.125 157.900 ... ... 0
0 ... ... 0.175 0.025 0.200 498000 156.775 -3.125 159.900 ... ... 0
20 ... ... 0.175 0.025 0.200 500000 158.775 -3.125 161.900 ... ... 0
0 ... ... 0.175 0 0.175 502000 160.775 -3.125 163.900 ... ... 0
0 ... ... 0.150 0.025 0.175 504000 162.775 -3.125 165.900 ... ... 0
0 ... ... 0.150 0.025 0.175 506000 164.775 -3.125 167.900 ... ... 0
0 ... ... 0.150 0.025 0.175 508000 166.775 -3.125 169.900 ... ... 0
0 ... ... 0.150 0.025 0.175 510000 168.775 -3.125 171.900 ... ... 0
0 ... ... 0.150 0 0.150 512000 170.775 -3.125 173.900 ... ... 0
0 ... ... 0.150 0 0.150 514000 172.775 -3.125 175.900 ... ... 0
0 ... ... 0.125 0.025 0.150 516000 174.775 -3.125 177.900 ... ... 0
0 ... ... 0.125 0.025 0.150 518000 176.775 -3.125 179.900 ... ... 0
0 ... ... 0.125 0.025 0.150 520000 178.775 -3.125 181.900 ... ... 0
0 ... ... 0.125 0.025 0.150 522000 180.775 -3.125 183.900 ... ... 0
0 ... ... 0.125 0 0.125 524000 182.775 -3.125 185.900 ... ... 0
0 ... ... 0.125 0 0.125 526000 184.775 -3.125 187.900 ... ... 0
20 ... ... 0.125 0 0.125 528000 186.775 -3.125 189.900 ... ... 0
0 ... ... 0.100 0.025 0.125 530000 188.775 -3.125 191.900 ... ... 0
0 ... ... 0.100 0.025 0.125 532000 190.775 -3.125 193.900 ... ... 0
0 ... ... 0.100 0 0.100 534000 192.775 -3.125 195.900 ... ... 0
0 ... ... 0.100 0 0.100 536000 194.775 -3.125 197.900 ... ... 0
0 ... ... 0.100 0 0.100 538000 196.775 -3.125 199.900 ... ... 0
0 ... ... 0.075 0.025 0.100 540000 198.775 -3.125 201.900 ... ... 0
0 ... ... 0.075 0.025 0.100 542000 200.775 -3.125 203.900 ... ... 0
0 ... ... 0.075 0 0.075 544000 202.775 -3.125 205.900 ... ... 0
1 ... ... 0.075 0 0.075 546000 204.775 -3.125 207.900 ... ... 0
18 ... ... 0.075 0 0.075 548000 206.775 -3.125 209.900 ... ... 0
0 ... ... 0.075 0 0.075 550000 208.775 -3.125 211.900 ... ... 0
0 ... ... 0.075 0 0.075 552000 210.775 -3.125 213.900 ... ... 0
0 ... ... 0.075 0 0.075 554000 212.775 -3.125 215.900 ... ... 0
0 ... ... 0.050 0.025 0.075 556000 214.775 -3.125 217.900 ... ... 0
0 ... ... 0.050 0.025 0.075 558000 216.775 -3.125 219.900 ... ... 0
0 ... ... 0.050 0 0.050 560000 218.775 -3.125 221.900 ... ... 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.