DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 352.675
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 ... ... 213.975 -3.300 210.675 142000 0.013 0 0.013 ... ... 0
0 ... ... 211.975 -3.300 208.675 144000 0.013 0 0.013 ... ... 0
0 ... ... 209.975 -3.300 206.675 146000 0.013 0 0.013 ... ... 0
0 ... ... 207.975 -3.300 204.675 148000 0.025 0 0.025 ... ... 0
0 ... ... 205.975 -3.300 202.675 150000 0.025 0 0.025 ... ... 0
0 ... ... 203.975 -3.300 200.675 152000 0.025 0 0.025 ... ... 0
0 ... ... 201.975 -3.300 198.675 154000 0.025 0 0.025 ... ... 0
0 ... ... 199.975 -3.300 196.675 156000 0.025 0 0.025 ... ... 0
0 ... ... 197.975 -3.300 194.675 158000 0.025 0 0.025 ... ... 0
0 ... ... 195.975 -3.300 192.675 160000 0.025 0 0.025 ... ... 0
0 ... ... 193.975 -3.300 190.675 162000 0.025 0 0.025 ... ... 0
0 ... ... 191.975 -3.300 188.675 164000 0.025 0 0.025 ... ... 0
0 ... ... 189.975 -3.300 186.675 166000 0.025 0 0.025 ... ... 1
0 ... ... 187.975 -3.300 184.675 168000 0.050 0.025 0.025 ... ... 0
0 ... ... 185.975 -3.300 182.675 170000 0.050 0 0.050 ... ... 0
0 ... ... 183.975 -3.300 180.675 172000 0.050 0 0.050 ... ... 0
0 ... ... 181.975 -3.300 178.675 174000 0.050 0 0.050 ... ... 0
0 ... ... 179.975 -3.300 176.675 176000 0.050 0 0.050 ... ... 0
0 ... ... 177.975 -3.300 174.675 178000 0.050 0 0.050 ... ... 0
0 ... ... 175.975 -3.300 172.675 180000 0.075 0.025 0.050 ... ... 0
0 ... ... 173.975 -3.300 170.675 182000 0.075 0 0.075 ... ... 0
0 ... ... 171.975 -3.300 168.675 184000 0.075 0 0.075 ... ... 0
0 ... ... 169.975 -3.300 166.675 186000 0.075 0 0.075 ... ... 0
0 ... ... 167.975 -3.300 164.675 188000 0.075 0 0.075 ... ... 0
0 ... ... 165.975 -3.300 162.675 190000 0.100 0.025 0.075 ... ... 0
0 ... ... 163.975 -3.300 160.675 192000 0.100 0 0.100 ... ... 0
0 ... ... 161.975 -3.300 158.675 194000 0.100 0 0.100 ... ... 22
0 ... ... 159.975 -3.300 156.675 196000 0.125 0.025 0.100 ... ... 0
0 ... ... 157.975 -3.300 154.675 198000 0.125 0 0.125 ... ... 15
0 ... ... 155.975 -3.300 152.675 200000 0.125 0 0.125 ... ... 0
0 ... ... 153.975 -3.300 150.675 202000 0.150 0.025 0.125 ... ... 15
0 ... ... 151.975 -3.300 148.675 204000 0.150 0 0.150 ... ... 0
0 ... ... 149.975 -3.300 146.675 206000 0.175 0.025 0.150 ... ... 20
0 ... ... 147.975 -3.300 144.675 208000 0.175 0.025 0.150 ... ... 19
0 ... ... 145.975 -3.300 142.675 210000 0.175 0 0.175 ... ... 38
0 ... ... 143.975 -3.300 140.675 212000 0.200 0.025 0.175 ... ... 38
0 ... ... 141.975 -3.300 138.675 214000 0.200 0 0.200 ... ... 38
0 ... ... 139.975 -3.300 136.675 216000 0.225 0.025 0.200 ... ... 19
0 ... ... 137.975 -3.300 134.675 218000 0.250 0.025 0.225 ... ... 38
0 ... ... 135.975 -3.300 132.675 220000 0.250 0.025 0.225 ... ... 24
0 ... ... 133.975 -3.300 130.675 222000 0.275 0.025 0.250 ... ... 19
0 ... ... 131.975 -3.300 128.675 224000 0.300 0.025 0.275 ... ... 0
0 ... ... 129.975 -3.300 126.675 226000 0.300 0.025 0.275 ... ... 60
0 ... ... 127.975 -3.300 124.675 228000 0.325 0.025 0.300 ... ... 28
0 ... ... 125.975 -3.300 122.675 230000 0.350 0.025 0.325 ... ... 21
0 ... ... 123.975 -3.300 120.675 232000 0.375 0.050 0.325 ... ... 0
0 ... ... 121.975 -3.300 118.675 234000 0.400 0.050 0.350 ... ... 0
0 ... ... 119.975 -3.300 116.675 236000 0.425 0.050 0.375 ... ... 66
0 ... ... 117.975 -3.275 114.700 238000 0.450 0.050 0.400 ... ... 0
0 ... ... 115.975 -3.275 112.700 240000 0.475 0.050 0.425 ... ... 4
0 ... ... 114 -3.275 110.725 242000 0.500 0.050 0.450 ... ... 0
0 ... ... 112 -3.275 108.725 244000 0.525 0.050 0.475 ... ... 2
0 ... ... 110.025 -3.275 106.750 246000 0.550 0.050 0.500 ... ... 3
0 ... ... 108.025 -3.250 104.775 248000 0.600 0.075 0.525 0.575 0.575 22
0 ... ... 106.050 -3.250 102.800 250000 0.625 0.075 0.550 ... ... 17
0 ... ... 104.075 -3.250 100.825 252000 0.675 0.075 0.600 ... ... 136
0 ... ... 102.100 -3.250 98.850 254000 0.700 0.075 0.625 ... ... 0
0 ... ... 100.125 -3.225 96.900 256000 0.750 0.075 0.675 ... ... 2
0 ... ... 98.150 -3.225 94.925 258000 0.775 0.075 0.700 ... ... 9
0 ... ... 96.200 -3.225 92.975 260000 0.825 0.075 0.750 ... ... 164
0 ... ... 94.225 -3.200 91.025 262000 0.875 0.100 0.775 ... ... 77
0 ... ... 92.275 -3.200 89.075 264000 0.925 0.100 0.825 ... ... 19
0 ... ... 90.325 -3.200 87.125 266000 0.975 0.100 0.875 ... ... 11
0 ... ... 88.375 -3.200 85.175 268000 1.050 0.125 0.925 ... ... 148
0 ... ... 86.425 -3.175 83.250 270000 1.100 0.125 0.975 ... ... 196
0 ... ... 84.475 -3.175 81.300 272000 1.175 0.125 1.050 ... ... 35
0 ... ... 82.550 -3.175 79.375 274000 1.250 0.150 1.100 ... ... 33
0 ... ... 80.600 -3.150 77.450 276000 1.325 0.150 1.175 ... ... 25
0 ... ... 78.675 -3.125 75.550 278000 1.400 0.150 1.250 ... ... 19
0 ... ... 76.775 -3.150 73.625 280000 1.500 0.175 1.325 ... ... 262
0 ... ... 74.850 -3.125 71.725 282000 1.575 0.175 1.400 ... ... 103
0 ... ... 72.950 -3.100 69.850 284000 1.700 0.200 1.500 ... ... 26
0 ... ... 71.050 -3.100 67.950 286000 1.800 0.200 1.600 ... ... 23
0 ... ... 69.150 -3.050 66.100 288000 1.925 0.225 1.700 ... ... 61
0 ... ... 67.275 -3.050 64.225 290000 2.050 0.250 1.800 ... ... 1502
0 ... ... 65.400 -3.025 62.375 292000 2.175 0.250 1.925 ... ... 71
0 ... ... 63.550 -3.025 60.525 294000 2.325 0.275 2.050 ... ... 50
0 ... ... 61.700 -3 58.700 296000 2.500 0.300 2.200 ... ... 71
0 ... ... 59.850 -2.975 56.875 298000 2.675 0.325 2.350 2.525 2.525 69
5 ... ... 58.025 -2.950 55.075 300000 2.850 0.350 2.500 2.800 2.800 342
2 ... ... 56.200 -2.925 53.275 302000 3.050 0.375 2.675 ... ... 117
7 ... ... 54.400 -2.900 51.500 304000 3.250 0.375 2.875 ... ... 291
3 ... ... 52.600 -2.850 49.750 306000 3.500 0.425 3.075 ... ... 327
48 ... ... 50.825 -2.825 48 308000 3.725 0.450 3.275 ... ... 235
96 ... ... 49.075 -2.800 46.275 310000 4 0.500 3.500 3.750 3.700 408
70 ... ... 47.325 -2.750 44.575 312000 4.275 0.525 3.750 ... ... 119
40 ... ... 45.600 -2.700 42.900 314000 4.575 0.550 4.025 ... ... 120
28 ... ... 43.900 -2.675 41.225 316000 4.900 0.600 4.300 ... ... 55
19 ... ... 42.225 -2.625 39.600 318000 5.250 0.650 4.600 ... ... 201
64 ... ... 40.550 -2.575 37.975 320000 5.600 0.675 4.925 5.300 5.300 1566
47 ... ... 38.925 -2.550 36.375 322000 6 0.725 5.275 ... ... 161
41 ... ... 37.300 -2.475 34.825 324000 6.425 0.800 5.625 ... ... 123
42 ... ... 35.700 -2.425 33.275 326000 6.875 0.850 6.025 ... ... 143
27 ... ... 34.150 -2.375 31.775 328000 7.325 0.875 6.450 6.800 6.800 112
97 ... ... 32.600 -2.325 30.275 330000 7.825 0.950 6.875 7.550 7.200 268
49 ... ... 31.100 -2.275 28.825 332000 8.350 1 7.350 ... ... 186
69 ... ... 29.625 -2.225 27.400 334000 8.925 1.075 7.850 9 9 193
67 ... ... 28.175 -2.150 26.025 336000 9.500 1.100 8.400 9.550 9.100 158
123 ... ... 26.750 -2.075 24.675 338000 10.125 1.175 8.950 ... ... 93
148 ... ... 25.375 -2.025 23.350 340000 10.800 1.250 9.550 ... ... 173
25 ... ... 24.025 -1.975 22.050 342000 11.500 1.325 10.175 ... ... 84
37 20.350 20.350 22.700 -1.900 20.800 344000 12.225 1.375 10.850 ... ... 119
47 ... ... 21.450 -1.850 19.600 346000 13 1.425 11.575 ... ... 102
42 ... ... 20.200 -1.775 18.425 348000 13.800 1.500 12.300 13.275 13.275 27
202 18.350 18.350 19 -1.700 17.300 350000 14.650 1.550 13.100 13.675 13.675 116
38 ... ... 17.850 -1.650 16.200 352000 15.525 1.600 13.925 14.950 14.675 140
91 ... ... 16.750 -1.600 15.150 354000 16.475 1.675 14.800 ... ... 40
73 ... ... 15.675 -1.525 14.150 356000 17.450 1.750 15.700 ... ... 58
164 14.100 14.100 14.650 -1.450 13.200 358000 18.450 1.800 16.650 ... ... 71
155 13.175 11.725 13.675 -1.400 12.275 360000 19.525 1.875 17.650 18.150 18.150 56
173 ... ... 12.725 -1.325 11.400 362000 20.625 1.950 18.675 ... ... 37
133 ... ... 11.825 -1.250 10.575 364000 21.775 2 19.775 ... ... 136
80 10.650 10.400 10.975 -1.200 9.775 366000 22.975 2.075 20.900 ... ... 201
14 ... ... 10.175 -1.125 9.050 368000 24.225 2.150 22.075 ... ... 46
296 8.775 8.750 9.400 -1.050 8.350 370000 25.500 2.200 23.300 ... ... 259
11 ... ... 8.675 -0.975 7.700 372000 26.825 2.275 24.550 ... ... 61
72 ... ... 8 -0.925 7.075 374000 28.200 2.350 25.850 ... ... 169
70 ... ... 7.375 -0.875 6.500 376000 29.600 2.400 27.200 ... ... 1
30 ... ... 6.775 -0.800 5.975 378000 31.050 2.450 28.600 ... ... 0
141 5.850 5.550 6.225 -0.750 5.475 380000 32.550 2.525 30.025 ... ... 1
22 ... ... 5.725 -0.700 5.025 382000 34.075 2.575 31.500 ... ... 0
4 ... ... 5.250 -0.650 4.600 384000 35.625 2.625 33 ... ... 0
27 ... ... 4.800 -0.575 4.225 386000 37.225 2.675 34.550 ... ... 0
25 ... ... 4.400 -0.550 3.850 388000 38.850 2.725 36.125 ... ... 0
75 ... ... 4.050 -0.525 3.525 390000 40.525 2.775 37.750 ... ... 0
36 ... ... 3.700 -0.475 3.225 392000 42.200 2.800 39.400 ... ... 0
32 ... ... 3.400 -0.425 2.975 394000 43.925 2.850 41.075 ... ... 0
8 ... ... 3.100 -0.375 2.725 396000 45.675 2.900 42.775 ... ... 0
0 ... ... 2.850 -0.350 2.500 398000 47.425 2.925 44.500 ... ... 0
313 2.550 2.400 2.625 -0.325 2.300 400000 49.225 2.950 46.275 ... ... 0
20 ... ... 2.400 -0.300 2.100 402000 51.025 2.975 48.050 ... ... 0
8 ... ... 2.225 -0.275 1.950 404000 52.850 3 49.850 ... ... 0
0 ... ... 2.050 -0.275 1.775 406000 54.675 3.025 51.650 ... ... 0
9 ... ... 1.875 -0.225 1.650 408000 56.550 3.050 53.500 ... ... 0
84 ... ... 1.750 -0.225 1.525 410000 58.400 3.075 55.325 ... ... 0
7 ... ... 1.600 -0.200 1.400 412000 60.275 3.075 57.200 ... ... 0
5 ... ... 1.500 -0.200 1.300 414000 62.175 3.100 59.075 ... ... 0
0 ... ... 1.375 -0.175 1.200 416000 64.075 3.125 60.950 ... ... 0
10 ... ... 1.300 -0.175 1.125 418000 66 3.150 62.850 ... ... 0
26 ... ... 1.200 -0.150 1.050 420000 67.900 3.125 64.775 ... ... 0
0 ... ... 1.125 -0.150 0.975 422000 69.850 3.175 66.675 ... ... 0
4 ... ... 1.050 -0.150 0.900 424000 71.775 3.175 68.600 ... ... 0
4 ... ... 0.975 -0.125 0.850 426000 73.725 3.200 70.525 ... ... 0
0 ... ... 0.925 -0.125 0.800 428000 75.650 3.175 72.475 ... ... 0
1 ... ... 0.850 -0.100 0.750 430000 77.625 3.200 74.425 ... ... 0
38 ... ... 0.800 -0.100 0.700 432000 79.575 3.200 76.375 ... ... 0
1 ... ... 0.750 -0.100 0.650 434000 81.525 3.200 78.325 ... ... 0
10 ... ... 0.700 -0.075 0.625 436000 83.500 3.225 80.275 ... ... 0
13 ... ... 0.675 -0.100 0.575 438000 85.475 3.225 82.250 ... ... 0
1 ... ... 0.625 -0.075 0.550 440000 87.450 3.250 84.200 ... ... 0
0 ... ... 0.600 -0.075 0.525 442000 89.425 3.250 86.175 ... ... 0
0 ... ... 0.575 -0.075 0.500 444000 91.400 3.250 88.150 ... ... 0
0 ... ... 0.550 -0.075 0.475 446000 93.375 3.250 90.125 ... ... 0
14 ... ... 0.500 -0.050 0.450 448000 95.375 3.275 92.100 ... ... 0
252 ... ... 0.475 -0.050 0.425 450000 97.350 3.250 94.100 ... ... 0
7 ... ... 0.475 -0.075 0.400 452000 99.350 3.275 96.075 ... ... 0
20 ... ... 0.450 -0.050 0.400 454000 101.350 3.300 98.050 ... ... 0
9 ... ... 0.425 -0.050 0.375 456000 103.325 3.275 100.050 ... ... 0
0 ... ... 0.400 -0.050 0.350 458000 105.325 3.275 102.050 ... ... 0
2 ... ... 0.400 -0.050 0.350 460000 107.325 3.300 104.025 ... ... 0
15 ... ... 0.375 -0.050 0.325 462000 109.325 3.300 106.025 ... ... 0
0 ... ... 0.350 -0.025 0.325 464000 111.325 3.300 108.025 ... ... 0
0 ... ... 0.350 -0.050 0.300 466000 113.325 3.300 110.025 ... ... 0
0 ... ... 0.325 -0.025 0.300 468000 115.325 3.300 112.025 ... ... 0
0 ... ... 0.325 -0.050 0.275 470000 117.325 3.300 114.025 ... ... 0
0 ... ... 0.300 -0.025 0.275 472000 119.325 3.300 116.025 ... ... 0
6 ... ... 0.300 -0.025 0.275 474000 121.325 3.300 118.025 ... ... 0
0 ... ... 0.275 -0.025 0.250 476000 123.325 3.300 120.025 ... ... 0
0 ... ... 0.275 -0.025 0.250 478000 125.325 3.300 122.025 ... ... 0
0 ... ... 0.275 -0.025 0.250 480000 127.325 3.300 124.025 ... ... 0
0 ... ... 0.250 -0.025 0.225 482000 129.325 3.300 126.025 ... ... 0
0 ... ... 0.250 -0.025 0.225 484000 131.325 3.300 128.025 ... ... 0
0 ... ... 0.250 -0.025 0.225 486000 133.325 3.300 130.025 ... ... 0
0 ... ... 0.225 -0.025 0.200 488000 135.325 3.300 132.025 ... ... 0
0 ... ... 0.225 -0.025 0.200 490000 137.325 3.300 134.025 ... ... 0
0 ... ... 0.225 -0.025 0.200 492000 139.325 3.300 136.025 ... ... 0
0 ... ... 0.200 0 0.200 494000 141.325 3.300 138.025 ... ... 0
0 ... ... 0.200 0 0.200 496000 143.325 3.300 140.025 ... ... 0
0 ... ... 0.200 -0.025 0.175 498000 145.325 3.300 142.025 ... ... 0
20 ... ... 0.200 -0.025 0.175 500000 147.325 3.300 144.025 ... ... 0
0 ... ... 0.175 0 0.175 502000 149.325 3.300 146.025 ... ... 0
0 ... ... 0.175 0 0.175 504000 151.325 3.300 148.025 ... ... 0
0 ... ... 0.175 0 0.175 506000 153.325 3.300 150.025 ... ... 0
0 ... ... 0.175 -0.025 0.150 508000 155.325 3.300 152.025 ... ... 0
0 ... ... 0.175 -0.025 0.150 510000 157.325 3.300 154.025 ... ... 0
0 ... ... 0.150 0 0.150 512000 159.325 3.300 156.025 ... ... 0
0 ... ... 0.150 0 0.150 514000 161.325 3.300 158.025 ... ... 0
0 ... ... 0.150 0 0.150 516000 163.325 3.300 160.025 ... ... 0
0 ... ... 0.150 0 0.150 518000 165.325 3.300 162.025 ... ... 0
0 ... ... 0.150 -0.025 0.125 520000 167.325 3.300 164.025 ... ... 0
0 ... ... 0.125 0 0.125 522000 169.325 3.300 166.025 ... ... 0
0 ... ... 0.125 0 0.125 524000 171.325 3.300 168.025 ... ... 0
0 ... ... 0.125 0 0.125 526000 173.325 3.300 170.025 ... ... 0
20 ... ... 0.125 0 0.125 528000 175.325 3.300 172.025 ... ... 0
0 ... ... 0.125 0 0.125 530000 177.325 3.300 174.025 ... ... 0
0 ... ... 0.100 0 0.100 532000 179.325 3.300 176.025 ... ... 0
0 ... ... 0.100 0 0.100 534000 181.325 3.300 178.025 ... ... 0
0 ... ... 0.100 0 0.100 536000 183.325 3.300 180.025 ... ... 0
0 ... ... 0.100 0 0.100 538000 185.325 3.300 182.025 ... ... 0
0 ... ... 0.100 0 0.100 540000 187.325 3.300 184.025 ... ... 0
0 ... ... 0.075 0 0.075 542000 189.325 3.300 186.025 ... ... 0
0 ... ... 0.075 0 0.075 544000 191.325 3.300 188.025 ... ... 0
1 ... ... 0.075 0 0.075 546000 193.325 3.300 190.025 ... ... 0
18 ... ... 0.075 0 0.075 548000 195.325 3.300 192.025 ... ... 0
0 ... ... 0.075 0 0.075 550000 197.325 3.300 194.025 ... ... 0
0 ... ... 0.075 0 0.075 552000 199.325 3.300 196.025 ... ... 0
0 ... ... 0.075 0 0.075 554000 201.325 3.300 198.025 ... ... 0
0 ... ... 0.050 0 0.050 556000 203.325 3.300 200.025 ... ... 0
0 ... ... 0.050 0 0.050 558000 205.325 3.300 202.025 ... ... 0
0 ... ... 0.050 0 0.050 560000 207.325 3.300 204.025 ... ... 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.