DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 305.700
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 ... ... 162.450 1.250 163.700 142000 0.013 -0.012 0.025 ... ... 0
0 ... ... 160.450 1.250 161.700 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 158.450 1.250 159.700 146000 0.025 0 0.025 ... ... 0
0 ... ... 156.450 1.250 157.700 148000 0.025 0 0.025 ... ... 0
0 ... ... 154.450 1.250 155.700 150000 0.025 0 0.025 ... ... 0
0 ... ... 152.450 1.250 153.700 152000 0.025 0 0.025 ... ... 0
0 ... ... 150.450 1.250 151.700 154000 0.025 0 0.025 ... ... 0
0 ... ... 148.450 1.250 149.700 156000 0.025 0 0.025 ... ... 0
0 ... ... 146.450 1.250 147.700 158000 0.025 -0.025 0.050 ... ... 0
0 ... ... 144.450 1.250 145.700 160000 0.025 -0.025 0.050 ... ... 0
0 ... ... 142.450 1.250 143.700 162000 0.050 0 0.050 ... ... 0
0 ... ... 140.450 1.250 141.700 164000 0.050 0 0.050 ... ... 0
0 ... ... 138.450 1.250 139.700 166000 0.050 0 0.050 ... ... 0
0 ... ... 136.450 1.250 137.700 168000 0.050 -0.025 0.075 ... ... 0
0 ... ... 134.450 1.250 135.700 170000 0.075 0 0.075 ... ... 0
0 ... ... 132.450 1.250 133.700 172000 0.075 -0.025 0.100 ... ... 0
0 ... ... 130.450 1.250 131.700 174000 0.075 -0.025 0.100 ... ... 0
0 ... ... 128.450 1.250 129.700 176000 0.100 0 0.100 ... ... 0
0 ... ... 126.450 1.250 127.700 178000 0.100 -0.025 0.125 ... ... 0
0 ... ... 124.450 1.250 125.700 180000 0.125 -0.025 0.150 ... ... 0
0 ... ... 122.450 1.250 123.700 182000 0.125 -0.025 0.150 ... ... 0
0 ... ... 120.450 1.250 121.700 184000 0.150 -0.025 0.175 ... ... 0
0 ... ... 118.450 1.250 119.700 186000 0.175 -0.025 0.200 ... ... 0
0 ... ... 116.450 1.250 117.700 188000 0.200 -0.025 0.225 ... ... 0
0 ... ... 114.450 1.250 115.700 190000 0.225 0 0.225 ... ... 0
0 ... ... 112.450 1.250 113.700 192000 0.250 0 0.250 ... ... 0
0 ... ... 110.450 1.250 111.700 194000 0.275 0 0.275 ... ... 0
0 ... ... 108.450 1.250 109.700 196000 0.300 -0.025 0.325 ... ... 0
0 ... ... 106.450 1.250 107.700 198000 0.325 -0.025 0.350 ... ... 0
0 ... ... 104.450 1.250 105.700 200000 0.350 -0.025 0.375 ... ... 0
0 ... ... 102.450 1.250 103.700 202000 0.400 -0.025 0.425 ... ... 0
0 ... ... 100.450 1.250 101.700 204000 0.425 -0.025 0.450 ... ... 0
0 ... ... 98.450 1.250 99.700 206000 0.475 -0.025 0.500 ... ... 6
0 ... ... 96.450 1.250 97.700 208000 0.525 -0.025 0.550 ... ... 0
0 ... ... 94.450 1.250 95.700 210000 0.550 -0.050 0.600 ... ... 0
0 ... ... 92.450 1.250 93.700 212000 0.600 -0.050 0.650 ... ... 0
0 ... ... 90.450 1.250 91.700 214000 0.650 -0.050 0.700 ... ... 0
0 ... ... 88.450 1.250 89.700 216000 0.700 -0.050 0.750 ... ... 0
0 ... ... 86.475 1.225 87.700 218000 0.775 -0.025 0.800 ... ... 0
0 ... ... 84.500 1.225 85.725 220000 0.825 -0.050 0.875 ... ... 0
0 ... ... 82.525 1.225 83.750 222000 0.900 -0.050 0.950 ... ... 0
0 ... ... 80.575 1.225 81.800 224000 0.975 -0.050 1.025 ... ... 0
0 ... ... 78.625 1.225 79.850 226000 1.050 -0.050 1.100 ... ... 0
0 ... ... 76.700 1.200 77.900 228000 1.150 -0.050 1.200 ... ... 0
0 ... ... 74.775 1.200 75.975 230000 1.225 -0.075 1.300 ... ... 0
0 ... ... 72.850 1.225 74.075 232000 1.325 -0.075 1.400 ... ... 0
0 ... ... 70.950 1.200 72.150 234000 1.450 -0.050 1.500 ... ... 0
0 ... ... 69.075 1.175 70.250 236000 1.550 -0.075 1.625 ... ... 0
0 ... ... 67.175 1.200 68.375 238000 1.675 -0.075 1.750 ... ... 0
0 ... ... 65.325 1.175 66.500 240000 1.800 -0.075 1.875 ... ... 0
0 ... ... 63.450 1.200 64.650 242000 1.950 -0.075 2.025 ... ... 0
0 ... ... 61.625 1.175 62.800 244000 2.100 -0.075 2.175 ... ... 0
0 ... ... 59.800 1.150 60.950 246000 2.250 -0.075 2.325 ... ... 0
0 ... ... 57.975 1.150 59.125 248000 2.425 -0.075 2.500 ... ... 0
0 ... ... 56.175 1.150 57.325 250000 2.600 -0.100 2.700 ... ... 0
0 ... ... 54.400 1.150 55.550 252000 2.800 -0.100 2.900 ... ... 0
0 ... ... 52.625 1.150 53.775 254000 3.025 -0.100 3.125 ... ... 0
0 ... ... 50.875 1.150 52.025 256000 3.250 -0.100 3.350 ... ... 0
0 ... ... 49.150 1.150 50.300 258000 3.500 -0.100 3.600 ... ... 0
0 ... ... 47.450 1.125 48.575 260000 3.775 -0.100 3.875 ... ... 25
0 ... ... 45.750 1.150 46.900 262000 4.050 -0.100 4.150 ... ... 0
0 ... ... 44.100 1.125 45.225 264000 4.375 -0.100 4.475 ... ... 0
0 ... ... 42.450 1.150 43.600 266000 4.700 -0.100 4.800 ... ... 0
0 ... ... 40.850 1.125 41.975 268000 5.050 -0.100 5.150 ... ... 0
0 ... ... 39.250 1.125 40.375 270000 5.425 -0.100 5.525 ... ... 20
0 ... ... 37.700 1.125 38.825 272000 5.825 -0.100 5.925 ... ... 2
0 ... ... 36.150 1.125 37.275 274000 6.250 -0.125 6.375 ... ... 0
0 ... ... 34.650 1.100 35.750 276000 6.700 -0.125 6.825 ... ... 0
0 ... ... 33.175 1.100 34.275 278000 7.175 -0.150 7.325 ... ... 5
0 ... ... 31.750 1.050 32.800 280000 7.675 -0.150 7.825 8.300 8.300 12
0 ... ... 30.325 1.050 31.375 282000 8.200 -0.200 8.400 8.500 8.500 5
0 ... ... 28.950 1.025 29.975 284000 8.750 -0.225 8.975 ... ... 0
0 ... ... 27.625 0.975 28.600 286000 9.325 -0.250 9.575 ... ... 0
0 ... ... 26.300 0.950 27.250 288000 9.950 -0.275 10.225 ... ... 35
0 ... ... 25.025 0.900 25.925 290000 10.575 -0.325 10.900 11.025 11 12
0 ... ... 23.750 0.875 24.625 292000 11.250 -0.350 11.600 ... ... 22
0 ... ... 22.525 0.850 23.375 294000 11.950 -0.375 12.325 ... ... 28
0 ... ... 21.325 0.825 22.150 296000 12.675 -0.400 13.075 ... ... 16
0 ... ... 20.150 0.800 20.950 298000 13.425 -0.425 13.850 14.250 14.250 8
0 ... ... 19 0.775 19.775 300000 14.200 -0.450 14.650 ... ... 17
0 ... ... 17.875 0.775 18.650 302000 15.025 -0.450 15.475 16 16 2
0 ... ... 16.800 0.750 17.550 304000 15.875 -0.475 16.350 16.650 16.525 5
0 ... ... 15.750 0.725 16.475 306000 16.775 -0.475 17.250 ... ... 0
0 ... ... 14.725 0.725 15.450 308000 17.675 -0.525 18.200 ... ... 0
0 ... ... 13.750 0.700 14.450 310000 18.650 -0.525 19.175 ... ... 0
0 ... ... 12.825 0.650 13.475 312000 19.625 -0.575 20.200 ... ... 0
0 ... ... 11.950 0.600 12.550 314000 20.650 -0.625 21.275 ... ... 0
0 ... ... 11.100 0.575 11.675 316000 21.725 -0.675 22.400 ... ... 0
0 ... ... 10.300 0.525 10.825 318000 22.850 -0.700 23.550 ... ... 0
6 ... ... 9.550 0.475 10.025 320000 24 -0.750 24.750 ... ... 0
0 ... ... 8.850 0.425 9.275 322000 25.200 -0.800 26 ... ... 0
0 ... ... 8.175 0.375 8.550 324000 26.450 -0.850 27.300 ... ... 0
0 ... ... 7.550 0.325 7.875 326000 27.725 -0.900 28.625 ... ... 0
0 ... ... 6.975 0.275 7.250 328000 29.075 -0.925 30 ... ... 0
5 ... ... 6.425 0.250 6.675 330000 30.450 -0.975 31.425 ... ... 0
0 ... ... 5.925 0.225 6.150 332000 31.875 -1 32.875 ... ... 0
0 ... ... 5.475 0.175 5.650 334000 33.350 -1.025 34.375 ... ... 0
0 ... ... 5.050 0.150 5.200 336000 34.875 -1.050 35.925 ... ... 0
0 ... ... 4.650 0.150 4.800 338000 36.425 -1.075 37.500 ... ... 0
0 ... ... 4.275 0.150 4.425 340000 38.025 -1.075 39.100 ... ... 0
0 ... ... 3.950 0.125 4.075 342000 39.650 -1.075 40.725 ... ... 0
0 ... ... 3.625 0.150 3.775 344000 41.300 -1.100 42.400 ... ... 0
0 ... ... 3.350 0.125 3.475 346000 43 -1.100 44.100 ... ... 0
0 ... ... 3.100 0.100 3.200 348000 44.700 -1.100 45.800 ... ... 0
0 ... ... 2.850 0.125 2.975 350000 46.450 -1.100 47.550 ... ... 0
0 ... ... 2.625 0.125 2.750 352000 48.200 -1.100 49.300 ... ... 0
0 ... ... 2.425 0.125 2.550 354000 49.975 -1.125 51.100 ... ... 0
0 ... ... 2.250 0.100 2.350 356000 51.775 -1.125 52.900 ... ... 0
0 ... ... 2.075 0.100 2.175 358000 53.575 -1.150 54.725 ... ... 0
0 ... ... 1.925 0.075 2 360000 55.400 -1.150 56.550 ... ... 0
0 ... ... 1.775 0.075 1.850 362000 57.250 -1.150 58.400 ... ... 0
0 ... ... 1.650 0.075 1.725 364000 59.125 -1.150 60.275 ... ... 0
0 ... ... 1.525 0.075 1.600 366000 60.975 -1.175 62.150 ... ... 0
0 ... ... 1.400 0.075 1.475 368000 62.875 -1.175 64.050 ... ... 0
0 ... ... 1.300 0.075 1.375 370000 64.775 -1.175 65.950 ... ... 0
0 ... ... 1.225 0.050 1.275 372000 66.675 -1.200 67.875 ... ... 0
0 ... ... 1.125 0.050 1.175 374000 68.600 -1.200 69.800 ... ... 0
0 ... ... 1.050 0.050 1.100 376000 70.525 -1.225 71.750 ... ... 0
0 ... ... 0.975 0.050 1.025 378000 72.475 -1.200 73.675 ... ... 0
0 ... ... 0.900 0.050 0.950 380000 74.425 -1.225 75.650 ... ... 0
0 ... ... 0.850 0.025 0.875 382000 76.375 -1.225 77.600 ... ... 0
0 ... ... 0.800 0.025 0.825 384000 78.350 -1.225 79.575 ... ... 0
0 ... ... 0.750 0.025 0.775 386000 80.325 -1.250 81.575 ... ... 0
0 ... ... 0.700 0.025 0.725 388000 82.300 -1.250 83.550 ... ... 0
0 ... ... 0.650 0.025 0.675 390000 84.300 -1.250 85.550 ... ... 0
0 ... ... 0.600 0.050 0.650 392000 86.300 -1.250 87.550 ... ... 0
0 ... ... 0.575 0.025 0.600 394000 88.300 -1.250 89.550 ... ... 0
0 ... ... 0.525 0.050 0.575 396000 90.300 -1.250 91.550 ... ... 0
0 ... ... 0.500 0.025 0.525 398000 92.300 -1.250 93.550 ... ... 0
0 ... ... 0.475 0.025 0.500 400000 94.300 -1.250 95.550 ... ... 0
0 ... ... 0.450 0.025 0.475 402000 96.300 -1.250 97.550 ... ... 0
0 ... ... 0.425 0.025 0.450 404000 98.300 -1.250 99.550 ... ... 0
0 ... ... 0.400 0.025 0.425 406000 100.300 -1.250 101.550 ... ... 0
0 ... ... 0.375 0.025 0.400 408000 102.300 -1.250 103.550 ... ... 0
0 ... ... 0.350 0.025 0.375 410000 104.300 -1.250 105.550 ... ... 0
0 ... ... 0.350 0 0.350 412000 106.300 -1.250 107.550 ... ... 0
0 ... ... 0.325 0.025 0.350 414000 108.300 -1.250 109.550 ... ... 0
0 ... ... 0.300 0.025 0.325 416000 110.300 -1.250 111.550 ... ... 0
0 ... ... 0.300 0 0.300 418000 112.300 -1.250 113.550 ... ... 0
0 ... ... 0.275 0.025 0.300 420000 114.300 -1.250 115.550 ... ... 0
0 ... ... 0.250 0.025 0.275 422000 116.300 -1.250 117.550 ... ... 0
0 ... ... 0.250 0 0.250 424000 118.300 -1.250 119.550 ... ... 0
0 ... ... 0.225 0.025 0.250 426000 120.300 -1.250 121.550 ... ... 0
0 ... ... 0.200 0.025 0.225 428000 122.300 -1.250 123.550 ... ... 0
0 ... ... 0.200 0.025 0.225 430000 124.300 -1.250 125.550 ... ... 0
0 ... ... 0.175 0.025 0.200 432000 126.300 -1.250 127.550 ... ... 0
0 ... ... 0.150 0.050 0.200 434000 128.300 -1.250 129.550 ... ... 0
0 ... ... 0.150 0.025 0.175 436000 130.300 -1.250 131.550 ... ... 0
0 ... ... 0.125 0.025 0.150 438000 132.300 -1.250 133.550 ... ... 0
0 ... ... 0.125 0.025 0.150 440000 134.300 -1.250 135.550 ... ... 0
0 ... ... 0.125 0 0.125 442000 136.300 -1.250 137.550 ... ... 0
0 ... ... 0.100 0.025 0.125 444000 138.300 -1.250 139.550 ... ... 0
0 ... ... 0.100 0.025 0.125 446000 140.300 -1.250 141.550 ... ... 0
0 ... ... 0.075 0.025 0.100 448000 142.300 -1.250 143.550 ... ... 0
0 ... ... 0.075 0.025 0.100 450000 144.300 -1.250 145.550 ... ... 0
0 ... ... 0.075 0 0.075 452000 146.300 -1.250 147.550 ... ... 0
0 ... ... ... ... 0.075 454000 148.300 ... ... ... ... 0
0 ... ... ... ... 0.075 456000 150.300 ... ... ... ... 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.