DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 330.475
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 ... ... 185.050 3.425 188.475 142000 0.025 0 0.025 ... ... 0
0 ... ... 183.050 3.425 186.475 144000 0.025 0 0.025 ... ... 0
0 ... ... 181.050 3.425 184.475 146000 0.050 0.025 0.025 ... ... 0
0 ... ... 179.050 3.425 182.475 148000 0.050 0 0.050 ... ... 0
0 ... ... 177.050 3.425 180.475 150000 0.050 0 0.050 ... ... 0
0 ... ... 175.050 3.425 178.475 152000 0.075 0.025 0.050 ... ... 0
0 ... ... 173.050 3.425 176.475 154000 0.075 0.025 0.050 ... ... 0
0 ... ... 171.050 3.425 174.475 156000 0.075 0 0.075 ... ... 0
0 ... ... 169.050 3.425 172.475 158000 0.100 0.025 0.075 ... ... 0
0 ... ... 167.050 3.425 170.475 160000 0.100 0.025 0.075 ... ... 0
0 ... ... 165.050 3.425 168.475 162000 0.100 0.025 0.075 ... ... 0
0 ... ... 163.050 3.425 166.475 164000 0.125 0.025 0.100 ... ... 0
0 ... ... 161.050 3.425 164.475 166000 0.125 0.025 0.100 ... ... 0
0 ... ... 159.050 3.425 162.475 168000 0.125 0.025 0.100 ... ... 0
0 ... ... 157.050 3.425 160.475 170000 0.150 0.025 0.125 ... ... 0
0 ... ... 155.050 3.425 158.475 172000 0.150 0.025 0.125 ... ... 0
0 ... ... 153.050 3.425 156.475 174000 0.150 0.025 0.125 ... ... 0
0 ... ... 151.050 3.425 154.475 176000 0.175 0.025 0.150 ... ... 0
0 ... ... 149.050 3.425 152.475 178000 0.175 0.025 0.150 ... ... 0
0 ... ... 147.050 3.425 150.475 180000 0.200 0.025 0.175 ... ... 0
0 ... ... 145.050 3.425 148.475 182000 0.200 0.025 0.175 ... ... 0
0 ... ... 143.050 3.425 146.475 184000 0.225 0.050 0.175 ... ... 0
0 ... ... 141.050 3.425 144.475 186000 0.250 0.050 0.200 ... ... 0
0 ... ... 139.050 3.425 142.475 188000 0.250 0.025 0.225 ... ... 0
0 ... ... 137.050 3.425 140.475 190000 0.275 0.050 0.225 ... ... 0
0 ... ... 135.050 3.425 138.475 192000 0.300 0.050 0.250 ... ... 0
0 ... ... 133.050 3.425 136.475 194000 0.325 0.075 0.250 ... ... 22
0 ... ... 131.050 3.425 134.475 196000 0.350 0.075 0.275 ... ... 0
0 ... ... 129.050 3.425 132.475 198000 0.375 0.075 0.300 ... ... 15
0 ... ... 127.050 3.425 130.475 200000 0.400 0.075 0.325 ... ... 0
0 ... ... 125.050 3.425 128.475 202000 0.425 0.075 0.350 ... ... 15
0 ... ... 123.050 3.425 126.475 204000 0.450 0.075 0.375 ... ... 0
0 ... ... 121.050 3.425 124.475 206000 0.475 0.100 0.375 ... ... 20
0 ... ... 119.050 3.425 122.475 208000 0.525 0.125 0.400 ... ... 0
0 ... ... 117.050 3.450 120.500 210000 0.550 0.100 0.450 ... ... 0
0 ... ... 115.050 3.450 118.500 212000 0.600 0.125 0.475 ... ... 0
0 ... ... 113.050 3.475 116.525 214000 0.625 0.125 0.500 ... ... 0
0 ... ... 111.075 3.450 114.525 216000 0.675 0.150 0.525 ... ... 0
0 ... ... 109.075 3.475 112.550 218000 0.700 0.125 0.575 ... ... 0
0 ... ... 107.100 3.500 110.600 220000 0.750 0.150 0.600 ... ... 5
0 ... ... 105.125 3.500 108.625 222000 0.800 0.150 0.650 ... ... 0
0 ... ... 103.150 3.500 106.650 224000 0.850 0.175 0.675 ... ... 0
0 ... ... 101.175 3.525 104.700 226000 0.900 0.175 0.725 ... ... 24
0 ... ... 99.200 3.550 102.750 228000 0.950 0.175 0.775 ... ... 10
0 ... ... 97.250 3.550 100.800 230000 1 0.175 0.825 ... ... 2
0 ... ... 95.275 3.575 98.850 232000 1.075 0.200 0.875 ... ... 0
0 ... ... 93.325 3.575 96.900 234000 1.125 0.200 0.925 ... ... 0
0 ... ... 91.375 3.575 94.950 236000 1.200 0.200 1 ... ... 0
0 ... ... 89.450 3.575 93.025 238000 1.275 0.225 1.050 ... ... 0
0 ... ... 87.500 3.600 91.100 240000 1.350 0.225 1.125 ... ... 3
0 ... ... 85.575 3.600 89.175 242000 1.425 0.225 1.200 ... ... 0
0 ... ... 83.650 3.625 87.275 244000 1.500 0.225 1.275 ... ... 2
0 ... ... 81.750 3.600 85.350 246000 1.600 0.225 1.375 ... ... 3
0 ... ... 79.850 3.600 83.450 248000 1.700 0.250 1.450 ... ... 2
0 ... ... 77.950 3.600 81.550 250000 1.800 0.250 1.550 ... ... 19
0 ... ... 76.050 3.625 79.675 252000 1.900 0.250 1.650 ... ... 0
0 ... ... 74.175 3.625 77.800 254000 2.025 0.250 1.775 ... ... 0
0 ... ... 72.300 3.625 75.925 256000 2.150 0.250 1.900 ... ... 2
0 ... ... 70.425 3.625 74.050 258000 2.275 0.250 2.025 ... ... 9
0 ... ... 68.575 3.625 72.200 260000 2.400 0.225 2.175 2.475 2.475 166
0 ... ... 66.750 3.600 70.350 262000 2.550 0.225 2.325 ... ... 62
0 ... ... 64.925 3.600 68.525 264000 2.725 0.225 2.500 ... ... 16
0 ... ... 63.100 3.600 66.700 266000 2.900 0.225 2.675 ... ... 11
0 ... ... 61.300 3.600 64.900 268000 3.075 0.200 2.875 ... ... 33
0 ... ... 59.525 3.575 63.100 270000 3.275 0.200 3.075 ... ... 183
0 ... ... 57.750 3.575 61.325 272000 3.475 0.175 3.300 ... ... 23
0 ... ... 56 3.575 59.575 274000 3.700 0.175 3.525 ... ... 31
0 ... ... 54.275 3.550 57.825 276000 3.925 0.150 3.775 ... ... 17
0 ... ... 52.575 3.500 56.075 278000 4.175 0.125 4.050 4 4 19
0 ... ... 50.875 3.475 54.350 280000 4.450 0.100 4.350 4.250 4.250 257
0 ... ... 49.200 3.450 52.650 282000 4.725 0.075 4.650 ... ... 132
0 ... ... 47.550 3.425 50.975 284000 5.025 0.025 5 4.750 4.750 14
0 ... ... 45.925 3.375 49.300 286000 5.350 0 5.350 5.500 5.500 14
0 ... ... 44.325 3.350 47.675 288000 5.675 -0.050 5.725 ... ... 57
0 ... ... 42.750 3.300 46.050 290000 6.025 -0.100 6.125 ... ... 117
0 ... ... 41.200 3.250 44.450 292000 6.400 -0.150 6.550 ... ... 61
0 ... ... 39.675 3.175 42.850 294000 6.800 -0.200 7 6.700 6.700 53
0 ... ... 38.175 3.125 41.300 296000 7.225 -0.275 7.500 ... ... 53
0 ... ... 36.700 3.075 39.775 298000 7.675 -0.325 8 ... ... 63
5 ... ... 35.250 3 38.250 300000 8.150 -0.375 8.525 8.600 8.600 309
2 ... ... 33.825 2.950 36.775 302000 8.625 -0.450 9.075 ... ... 109
7 ... ... 32.425 2.875 35.300 304000 9.150 -0.525 9.675 9.400 9.150 299
3 ... ... 31.075 2.800 33.875 306000 9.700 -0.575 10.275 9.900 9.900 314
56 ... ... 29.725 2.750 32.475 308000 10.275 -0.625 10.900 ... ... 250
98 ... ... 28.400 2.700 31.100 310000 10.875 -0.700 11.575 ... ... 368
74 ... ... 27.125 2.625 29.750 312000 11.500 -0.750 12.250 ... ... 124
38 ... ... 25.850 2.575 28.425 314000 12.150 -0.825 12.975 ... ... 180
28 ... ... 24.650 2.500 27.150 316000 12.850 -0.875 13.725 ... ... 43
17 ... ... 23.450 2.450 25.900 318000 13.575 -0.950 14.525 ... ... 182
67 ... ... 22.325 2.325 24.650 320000 14.325 -1.025 15.350 ... ... 368
91 ... ... 21.200 2.275 23.475 322000 15.100 -1.125 16.225 ... ... 63
43 ... ... 20.125 2.175 22.300 324000 15.900 -1.225 17.125 ... ... 77
42 ... ... 19.075 2.100 21.175 326000 16.750 -1.300 18.050 ... ... 145
27 ... ... 18.075 2 20.075 328000 17.625 -1.400 19.025 18.250 18.125 77
87 18.250 18.250 17.100 1.900 19 330000 18.550 -1.450 20 19.100 19.075 181
52 ... ... 16.150 1.825 17.975 332000 19.475 -1.550 21.025 20.500 20.500 130
64 ... ... 15.225 1.750 16.975 334000 20.475 -1.600 22.075 ... ... 132
63 15 15 14.325 1.700 16.025 336000 21.475 -1.700 23.175 21.750 21.750 89
131 ... ... 13.475 1.625 15.100 338000 22.525 -1.750 24.275 ... ... 75
106 ... ... 12.650 1.550 14.200 340000 23.600 -1.825 25.425 24 24 140
19 ... ... 11.850 1.475 13.325 342000 24.725 -1.875 26.600 ... ... 49
31 ... ... 11.100 1.400 12.500 344000 25.875 -1.950 27.825 ... ... 100
72 ... ... 10.375 1.350 11.725 346000 27.050 -2.025 29.075 ... ... 94
41 10 10 9.675 1.300 10.975 348000 28.275 -2.100 30.375 ... ... 26
112 10 10 9.025 1.225 10.250 350000 29.550 -2.150 31.700 ... ... 89
35 ... ... 8.400 1.175 9.575 352000 30.850 -2.200 33.050 ... ... 87
48 ... ... 7.825 1.100 8.925 354000 32.175 -2.275 34.450 ... ... 18
96 ... ... 7.275 1.050 8.325 356000 33.550 -2.325 35.875 ... ... 13
169 ... ... 6.750 1 7.750 358000 34.950 -2.375 37.325 ... ... 71
65 ... ... 6.275 0.925 7.200 360000 36.375 -2.450 38.825 36.800 36.800 48
153 ... ... 5.825 0.875 6.700 362000 37.850 -2.500 40.350 ... ... 40
132 ... ... 5.400 0.825 6.225 364000 39.350 -2.575 41.925 ... ... 126
56 ... ... 5 0.775 5.775 366000 40.875 -2.625 43.500 ... ... 201
9 ... ... 4.625 0.725 5.350 368000 42.450 -2.675 45.125 ... ... 46
183 ... ... 4.300 0.675 4.975 370000 44.050 -2.725 46.775 ... ... 259
2 ... ... 4 0.600 4.600 372000 45.650 -2.800 48.450 ... ... 61
73 4.150 4.150 3.700 0.575 4.275 374000 47.300 -2.850 50.150 ... ... 168
115 3.875 3.875 3.425 0.525 3.950 376000 48.975 -2.875 51.850 ... ... 1
27 ... ... 3.200 0.475 3.675 378000 50.675 -2.925 53.600 ... ... 0
108 ... ... 2.975 0.425 3.400 380000 52.400 -2.975 55.375 ... ... 1
20 ... ... 2.750 0.425 3.175 382000 54.150 -3 57.150 ... ... 0
4 ... ... 2.575 0.375 2.950 384000 55.925 -3.025 58.950 ... ... 0
27 ... ... 2.400 0.350 2.750 386000 57.700 -3.050 60.750 ... ... 0
22 ... ... 2.225 0.325 2.550 388000 59.500 -3.075 62.575 ... ... 0
73 2.400 2.400 2.075 0.300 2.375 390000 61.300 -3.125 64.425 ... ... 0
14 ... ... 1.950 0.275 2.225 392000 63.150 -3.125 66.275 ... ... 0
11 ... ... 1.825 0.250 2.075 394000 64.975 -3.175 68.150 ... ... 0
8 ... ... 1.700 0.225 1.925 396000 66.850 -3.175 70.025 ... ... 0
0 ... ... 1.600 0.200 1.800 398000 68.700 -3.225 71.925 ... ... 0
311 1.500 1.500 1.500 0.200 1.700 400000 70.575 -3.250 73.825 ... ... 0
20 ... ... 1.400 0.175 1.575 402000 72.475 -3.250 75.725 ... ... 0
8 ... ... 1.325 0.150 1.475 404000 74.375 -3.250 77.625 ... ... 0
0 ... ... 1.250 0.150 1.400 406000 76.275 -3.275 79.550 ... ... 0
0 ... ... 1.175 0.150 1.325 408000 78.200 -3.275 81.475 ... ... 0
89 1.100 1.100 1.100 0.125 1.225 410000 80.125 -3.300 83.425 ... ... 0
0 ... ... 1.050 0.125 1.175 412000 82.050 -3.325 85.375 ... ... 0
5 ... ... 1 0.100 1.100 414000 83.975 -3.325 87.300 ... ... 0
0 ... ... 0.950 0.100 1.050 416000 85.925 -3.325 89.250 ... ... 0
10 ... ... 0.900 0.075 0.975 418000 87.875 -3.350 91.225 ... ... 0
26 ... ... 0.850 0.075 0.925 420000 89.825 -3.350 93.175 ... ... 0
0 ... ... 0.800 0.100 0.900 422000 91.775 -3.375 95.150 ... ... 0
4 ... ... 0.775 0.075 0.850 424000 93.750 -3.350 97.100 ... ... 0
4 ... ... 0.725 0.075 0.800 426000 95.725 -3.350 99.075 ... ... 0
0 ... ... 0.700 0.075 0.775 428000 97.675 -3.375 101.050 ... ... 0
1 ... ... 0.675 0.050 0.725 430000 99.650 -3.375 103.025 ... ... 0
0 ... ... 0.650 0.050 0.700 432000 101.625 -3.400 105.025 ... ... 0
0 ... ... 0.600 0.075 0.675 434000 103.600 -3.400 107 ... ... 0
0 ... ... 0.575 0.075 0.650 436000 105.600 -3.375 108.975 ... ... 0
12 ... ... 0.550 0.075 0.625 438000 107.575 -3.400 110.975 ... ... 0
1 ... ... 0.550 0.025 0.575 440000 109.550 -3.425 112.975 ... ... 0
0 ... ... 0.525 0.050 0.575 442000 111.550 -3.400 114.950 ... ... 0
0 ... ... 0.500 0.050 0.550 444000 113.550 -3.400 116.950 ... ... 0
0 ... ... 0.475 0.050 0.525 446000 115.525 -3.425 118.950 ... ... 0
0 ... ... 0.475 0.025 0.500 448000 117.525 -3.425 120.950 ... ... 0
182 ... ... 0.450 0.025 0.475 450000 119.525 -3.425 122.950 ... ... 0
7 ... ... 0.425 0.050 0.475 452000 121.525 -3.425 124.950 ... ... 0
20 ... ... 0.425 0.025 0.450 454000 123.525 -3.425 126.950 ... ... 0
9 ... ... 0.400 0.025 0.425 456000 125.525 -3.425 128.950 ... ... 0
0 ... ... 0.400 0.025 0.425 458000 127.525 -3.425 130.950 ... ... 0
2 ... ... 0.375 0.025 0.400 460000 129.525 -3.425 132.950 ... ... 0
0 ... ... 0.375 0 0.375 462000 131.525 -3.425 134.950 ... ... 0
0 ... ... 0.350 0.025 0.375 464000 133.525 -3.425 136.950 ... ... 0
0 ... ... 0.350 0 0.350 466000 135.525 -3.425 138.950 ... ... 0
0 ... ... 0.350 0 0.350 468000 137.525 -3.425 140.950 ... ... 0
0 ... ... 0.325 0 0.325 470000 139.525 -3.425 142.950 ... ... 0
0 ... ... 0.325 0 0.325 472000 141.525 -3.425 144.950 ... ... 0
6 ... ... 0.325 0 0.325 474000 143.525 -3.425 146.950 ... ... 0
0 ... ... 0.300 0 0.300 476000 145.525 -3.425 148.950 ... ... 0
0 ... ... 0.300 0 0.300 478000 147.525 -3.425 150.950 ... ... 0
0 ... ... 0.300 0 0.300 480000 149.525 -3.425 152.950 ... ... 0
0 ... ... 0.275 0 0.275 482000 151.525 -3.425 154.950 ... ... 0
0 ... ... 0.275 0 0.275 484000 153.525 -3.425 156.950 ... ... 0
0 ... ... 0.275 0 0.275 486000 155.525 -3.425 158.950 ... ... 0
0 ... ... 0.250 0 0.250 488000 157.525 -3.425 160.950 ... ... 0
0 ... ... 0.250 0 0.250 490000 159.525 -3.425 162.950 ... ... 0
0 ... ... 0.250 0 0.250 492000 161.525 -3.425 164.950 ... ... 0
0 ... ... 0.250 0 0.250 494000 163.525 -3.425 166.950 ... ... 0
0 ... ... 0.225 0 0.225 496000 165.525 -3.425 168.950 ... ... 0
0 ... ... 0.225 0 0.225 498000 167.525 -3.425 170.950 ... ... 0
20 ... ... 0.225 0 0.225 500000 169.525 -3.425 172.950 ... ... 0
0 ... ... 0.225 0 0.225 502000 171.525 -3.425 174.950 ... ... 0
0 ... ... 0.225 -0.025 0.200 504000 173.525 -3.425 176.950 ... ... 0
0 ... ... 0.200 0 0.200 506000 175.525 -3.425 178.950 ... ... 0
0 ... ... 0.200 0 0.200 508000 177.525 -3.425 180.950 ... ... 0
0 ... ... 0.200 0 0.200 510000 179.525 -3.425 182.950 ... ... 0
0 ... ... 0.200 0 0.200 512000 181.525 -3.425 184.950 ... ... 0
0 ... ... 0.200 0 0.200 514000 183.525 -3.425 186.950 ... ... 0
0 ... ... 0.175 0 0.175 516000 185.525 -3.425 188.950 ... ... 0
0 ... ... 0.175 0 0.175 518000 187.525 -3.425 190.950 ... ... 0
0 ... ... 0.175 0 0.175 520000 189.525 -3.425 192.950 ... ... 0
0 ... ... 0.175 0 0.175 522000 191.525 -3.425 194.950 ... ... 0
0 ... ... 0.175 0 0.175 524000 193.525 -3.425 196.950 ... ... 0
0 ... ... 0.175 0 0.175 526000 195.525 -3.425 198.950 ... ... 0
20 ... ... 0.150 0 0.150 528000 197.525 -3.425 200.950 ... ... 0
0 ... ... 0.150 0 0.150 530000 199.525 -3.425 202.950 ... ... 0
0 ... ... 0.150 0 0.150 532000 201.525 -3.425 204.950 ... ... 0
0 ... ... 0.150 0 0.150 534000 203.525 -3.425 206.950 ... ... 0
0 ... ... 0.125 0 0.125 536000 205.525 -3.425 208.950 ... ... 0
0 ... ... 0.125 0 0.125 538000 207.525 -3.425 210.950 ... ... 0
0 ... ... 0.125 0 0.125 540000 209.525 -3.425 212.950 ... ... 0
0 ... ... 0.125 0 0.125 542000 211.525 -3.425 214.950 ... ... 0
0 ... ... 0.125 0 0.125 544000 213.525 -3.425 216.950 ... ... 0
0 ... ... 0.100 0 0.100 546000 215.525 -3.425 218.950 ... ... 0
0 ... ... 0.100 0 0.100 548000 217.525 -3.425 220.950 ... ... 0
0 ... ... 0.100 0 0.100 550000 219.525 -3.425 222.950 ... ... 0
0 ... ... 0.100 0 0.100 552000 221.525 -3.425 224.950 ... ... 0
0 ... ... 0.100 0 0.100 554000 223.525 -3.425 226.950 ... ... 0
0 ... ... 0.100 0 0.100 556000 225.525 -3.425 228.950 ... ... 0
0 ... ... 0.100 -0.025 0.075 558000 227.525 -3.425 230.950 ... ... 0
0 ... ... 0.075 0 0.075 560000 229.525 -3.425 232.950 ... ... 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.