DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 351.750
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 ... ... 208.325 1.425 209.750 142000 0.013 0 0.013 ... ... 0
0 ... ... 206.325 1.425 207.750 144000 0.013 0 0.013 ... ... 0
0 ... ... 204.325 1.425 205.750 146000 0.013 0 0.013 ... ... 0
0 ... ... 202.325 1.425 203.750 148000 0.013 -0.012 0.025 ... ... 0
0 ... ... 200.325 1.425 201.750 150000 0.025 0 0.025 ... ... 0
0 ... ... 198.325 1.425 199.750 152000 0.025 0 0.025 ... ... 0
0 ... ... 196.325 1.425 197.750 154000 0.025 0 0.025 ... ... 0
0 ... ... 194.325 1.425 195.750 156000 0.025 0 0.025 ... ... 0
0 ... ... 192.325 1.425 193.750 158000 0.025 0 0.025 ... ... 0
0 ... ... 190.325 1.425 191.750 160000 0.025 0 0.025 ... ... 0
0 ... ... 188.325 1.425 189.750 162000 0.025 0 0.025 ... ... 0
0 ... ... 186.325 1.425 187.750 164000 0.025 0 0.025 ... ... 0
0 ... ... 184.325 1.425 185.750 166000 0.025 -0.025 0.050 ... ... 1
0 ... ... 182.325 1.425 183.750 168000 0.025 -0.025 0.050 ... ... 0
0 ... ... 180.325 1.425 181.750 170000 0.050 0 0.050 ... ... 0
0 ... ... 178.325 1.425 179.750 172000 0.050 0 0.050 ... ... 0
0 ... ... 176.325 1.425 177.750 174000 0.050 0 0.050 ... ... 0
0 ... ... 174.325 1.425 175.750 176000 0.050 0 0.050 ... ... 0
0 ... ... 172.325 1.425 173.750 178000 0.050 0 0.050 ... ... 0
0 ... ... 170.325 1.425 171.750 180000 0.050 -0.025 0.075 ... ... 0
0 ... ... 168.325 1.425 169.750 182000 0.050 -0.025 0.075 ... ... 0
0 ... ... 166.325 1.425 167.750 184000 0.075 0 0.075 ... ... 0
0 ... ... 164.325 1.425 165.750 186000 0.075 0 0.075 ... ... 0
0 ... ... 162.325 1.425 163.750 188000 0.075 -0.025 0.100 ... ... 0
0 ... ... 160.325 1.425 161.750 190000 0.075 -0.025 0.100 ... ... 0
0 ... ... 158.325 1.425 159.750 192000 0.100 0 0.100 ... ... 0
0 ... ... 156.325 1.425 157.750 194000 0.100 -0.025 0.125 ... ... 22
0 ... ... 154.325 1.425 155.750 196000 0.100 -0.025 0.125 ... ... 0
0 ... ... 152.325 1.425 153.750 198000 0.125 0 0.125 ... ... 15
0 ... ... 150.325 1.425 151.750 200000 0.125 -0.025 0.150 ... ... 0
0 ... ... 148.325 1.425 149.750 202000 0.125 -0.025 0.150 ... ... 15
0 ... ... 146.325 1.425 147.750 204000 0.150 0 0.150 ... ... 0
0 ... ... 144.325 1.425 145.750 206000 0.150 -0.025 0.175 ... ... 20
0 ... ... 142.325 1.425 143.750 208000 0.150 -0.025 0.175 ... ... 19
0 ... ... 140.325 1.425 141.750 210000 0.175 -0.025 0.200 ... ... 38
0 ... ... 138.325 1.425 139.750 212000 0.175 -0.025 0.200 ... ... 38
0 ... ... 136.325 1.425 137.750 214000 0.200 -0.025 0.225 ... ... 38
0 ... ... 134.325 1.425 135.750 216000 0.200 -0.050 0.250 ... ... 19
0 ... ... 132.325 1.425 133.750 218000 0.225 -0.025 0.250 ... ... 38
0 ... ... 130.325 1.425 131.750 220000 0.250 -0.025 0.275 ... ... 24
0 ... ... 128.325 1.425 129.750 222000 0.250 -0.050 0.300 ... ... 19
0 ... ... 126.325 1.425 127.750 224000 0.275 -0.025 0.300 ... ... 0
0 ... ... 124.325 1.425 125.750 226000 0.300 -0.025 0.325 ... ... 60
0 ... ... 122.325 1.425 123.750 228000 0.300 -0.050 0.350 ... ... 28
0 ... ... 120.325 1.425 121.750 230000 0.325 -0.050 0.375 ... ... 21
0 ... ... 118.325 1.425 119.750 232000 0.350 -0.050 0.400 ... ... 0
0 ... ... 116.325 1.425 117.750 234000 0.375 -0.050 0.425 ... ... 0
0 ... ... 114.350 1.400 115.750 236000 0.400 -0.050 0.450 ... ... 66
0 ... ... 112.350 1.425 113.775 238000 0.425 -0.050 0.475 ... ... 0
0 ... ... 110.375 1.400 111.775 240000 0.450 -0.050 0.500 ... ... 4
0 ... ... 108.400 1.375 109.775 242000 0.475 -0.050 0.525 ... ... 0
0 ... ... 106.400 1.400 107.800 244000 0.500 -0.075 0.575 ... ... 2
0 ... ... 104.425 1.400 105.825 246000 0.525 -0.075 0.600 ... ... 21
0 ... ... 102.450 1.400 103.850 248000 0.575 -0.050 0.625 ... ... 42
0 ... ... 100.475 1.400 101.875 250000 0.600 -0.075 0.675 ... ... 17
0 ... ... 98.525 1.375 99.900 252000 0.625 -0.075 0.700 0.625 0.625 136
0 ... ... 96.550 1.375 97.925 254000 0.675 -0.075 0.750 ... ... 0
0 ... ... 94.600 1.350 95.950 256000 0.700 -0.100 0.800 ... ... 2
0 ... ... 92.625 1.375 94 258000 0.750 -0.100 0.850 ... ... 9
0 ... ... 90.675 1.350 92.025 260000 0.800 -0.100 0.900 ... ... 164
0 ... ... 88.725 1.350 90.075 262000 0.850 -0.100 0.950 ... ... 77
0 ... ... 86.775 1.350 88.125 264000 0.900 -0.100 1 0.825 0.825 19
0 ... ... 84.850 1.325 86.175 266000 0.950 -0.100 1.050 0.925 0.925 17
0 ... ... 82.900 1.325 84.225 268000 1 -0.125 1.125 ... ... 142
0 ... ... 80.975 1.325 82.300 270000 1.050 -0.150 1.200 ... ... 146
0 ... ... 79.050 1.300 80.350 272000 1.125 -0.150 1.275 ... ... 35
0 ... ... 77.150 1.275 78.425 274000 1.200 -0.150 1.350 ... ... 33
0 ... ... 75.225 1.275 76.500 276000 1.275 -0.150 1.425 ... ... 25
0 ... ... 73.325 1.250 74.575 278000 1.350 -0.175 1.525 ... ... 19
0 ... ... 71.425 1.250 72.675 280000 1.425 -0.200 1.625 ... ... 254
0 ... ... 69.550 1.225 70.775 282000 1.525 -0.200 1.725 ... ... 103
0 ... ... 67.650 1.225 68.875 284000 1.625 -0.225 1.850 ... ... 26
0 ... ... 65.800 1.200 67 286000 1.725 -0.250 1.975 ... ... 23
0 ... ... 63.925 1.200 65.125 288000 1.850 -0.250 2.100 ... ... 60
0 ... ... 62.100 1.150 63.250 290000 1.975 -0.275 2.250 ... ... 1514
0 ... ... 60.250 1.150 61.400 292000 2.125 -0.275 2.400 ... ... 70
0 ... ... 58.425 1.125 59.550 294000 2.250 -0.325 2.575 ... ... 50
0 ... ... 56.625 1.100 57.725 296000 2.425 -0.325 2.750 ... ... 71
0 ... ... 54.825 1.075 55.900 298000 2.575 -0.375 2.950 ... ... 81
5 ... ... 53.025 1.075 54.100 300000 2.775 -0.375 3.150 ... ... 387
2 ... ... 51.275 1.025 52.300 302000 2.975 -0.400 3.375 ... ... 117
7 ... ... 49.525 1 50.525 304000 3.175 -0.425 3.600 ... ... 291
3 ... ... 47.775 0.975 48.750 306000 3.400 -0.450 3.850 ... ... 347
48 ... ... 46.075 0.950 47.025 308000 3.650 -0.475 4.125 ... ... 233
96 ... ... 44.375 0.925 45.300 310000 3.925 -0.475 4.400 ... ... 410
70 ... ... 42.700 0.900 43.600 312000 4.200 -0.525 4.725 ... ... 119
40 ... ... 41.025 0.900 41.925 314000 4.500 -0.550 5.050 ... ... 120
28 ... ... 39.400 0.850 40.250 316000 4.825 -0.575 5.400 ... ... 55
19 ... ... 37.775 0.850 38.625 318000 5.200 -0.575 5.775 ... ... 202
64 ... ... 36.200 0.825 37.025 320000 5.575 -0.575 6.150 ... ... 1545
47 ... ... 34.625 0.825 35.450 322000 5.975 -0.600 6.575 ... ... 139
41 ... ... 33.100 0.775 33.875 324000 6.400 -0.625 7.025 ... ... 123
42 ... ... 31.600 0.750 32.350 326000 6.850 -0.650 7.500 ... ... 139
27 ... ... 30.125 0.750 30.875 328000 7.350 -0.675 8.025 ... ... 118
97 ... ... 28.675 0.725 29.400 330000 7.850 -0.700 8.550 ... ... 279
49 ... ... 27.275 0.675 27.950 332000 8.400 -0.725 9.125 ... ... 186
69 ... ... 25.900 0.650 26.550 334000 8.975 -0.775 9.750 ... ... 223
67 ... ... 24.575 0.600 25.175 336000 9.600 -0.775 10.375 9.975 9.975 190
123 ... ... 23.275 0.575 23.850 338000 10.225 -0.850 11.075 10.800 10.800 98
149 ... ... 22 0.550 22.550 340000 10.900 -0.900 11.800 11.800 11.400 186
23 ... ... 20.800 0.475 21.275 342000 11.625 -0.925 12.550 ... ... 90
39 20 20 19.600 0.450 20.050 344000 12.375 -0.975 13.350 12.750 12.750 120
47 ... ... 18.450 0.400 18.850 346000 13.150 -1.025 14.175 ... ... 130
39 ... ... 17.325 0.350 17.675 348000 13.975 -1.050 15.025 14.650 14.650 33
195 16.250 16.250 16.250 0.300 16.550 350000 14.825 -1.100 15.925 15.400 15.400 210
38 15 15 15.200 0.275 15.475 352000 15.725 -1.125 16.850 16.500 16.300 249
91 ... ... 14.175 0.275 14.450 354000 16.675 -1.150 17.825 17.550 17.500 49
73 ... ... 13.200 0.250 13.450 356000 17.650 -1.175 18.825 ... ... 91
167 ... ... 12.275 0.225 12.500 358000 18.675 -1.200 19.875 ... ... 72
155 ... ... 11.400 0.200 11.600 360000 19.775 -1.200 20.975 ... ... 61
173 ... ... 10.550 0.175 10.725 362000 20.875 -1.225 22.100 ... ... 37
133 ... ... 9.750 0.175 9.925 364000 22.050 -1.250 23.300 ... ... 136
83 ... ... 9.025 0.125 9.150 366000 23.275 -1.250 24.525 ... ... 201
14 8.150 8.150 8.325 0.125 8.450 368000 24.525 -1.300 25.825 ... ... 46
309 ... ... 7.675 0.100 7.775 370000 25.850 -1.300 27.150 ... ... 262
11 ... ... 7.075 0.050 7.125 372000 27.200 -1.325 28.525 ... ... 61
72 ... ... 6.525 0.025 6.550 374000 28.575 -1.375 29.950 ... ... 175
73 ... ... 6 0 6 376000 30.025 -1.400 31.425 ... ... 1
30 ... ... 5.525 -0.025 5.500 378000 31.500 -1.425 32.925 ... ... 0
145 4.800 4.800 5.075 -0.050 5.025 380000 33 -1.475 34.475 ... ... 1
22 ... ... 4.675 -0.075 4.600 382000 34.550 -1.500 36.050 ... ... 0
4 ... ... 4.300 -0.100 4.200 384000 36.150 -1.525 37.675 ... ... 0
27 3.825 3.825 3.950 -0.125 3.825 386000 37.775 -1.525 39.300 ... ... 0
40 ... ... 3.650 -0.150 3.500 388000 39.425 -1.550 40.975 ... ... 0
83 ... ... 3.350 -0.150 3.200 390000 41.125 -1.550 42.675 ... ... 0
42 ... ... 3.075 -0.150 2.925 392000 42.825 -1.575 44.400 ... ... 0
32 ... ... 2.825 -0.150 2.675 394000 44.575 -1.550 46.125 ... ... 0
8 ... ... 2.600 -0.125 2.475 396000 46.350 -1.550 47.900 ... ... 0
0 ... ... 2.400 -0.150 2.250 398000 48.125 -1.550 49.675 ... ... 0
319 ... ... 2.225 -0.150 2.075 400000 49.950 -1.525 51.475 ... ... 0
20 ... ... 2.050 -0.125 1.925 402000 51.775 -1.525 53.300 ... ... 0
8 ... ... 1.900 -0.125 1.775 404000 53.600 -1.525 55.125 ... ... 0
0 ... ... 1.750 -0.125 1.625 406000 55.450 -1.525 56.975 ... ... 0
9 ... ... 1.625 -0.125 1.500 408000 57.325 -1.525 58.850 ... ... 0
84 ... ... 1.500 -0.100 1.400 410000 59.225 -1.500 60.725 ... ... 0
7 ... ... 1.400 -0.100 1.300 412000 61.100 -1.500 62.600 ... ... 0
5 ... ... 1.300 -0.100 1.200 414000 63 -1.500 64.500 ... ... 0
0 ... ... 1.200 -0.075 1.125 416000 64.925 -1.475 66.400 ... ... 0
10 ... ... 1.125 -0.100 1.025 418000 66.850 -1.475 68.325 ... ... 0
26 ... ... 1.050 -0.075 0.975 420000 68.775 -1.475 70.250 ... ... 0
0 ... ... 0.975 -0.075 0.900 422000 70.700 -1.475 72.175 ... ... 0
4 ... ... 0.900 -0.050 0.850 424000 72.650 -1.475 74.125 ... ... 0
4 ... ... 0.850 -0.050 0.800 426000 74.600 -1.450 76.050 ... ... 0
0 ... ... 0.800 -0.050 0.750 428000 76.550 -1.450 78 ... ... 0
1 ... ... 0.750 -0.050 0.700 430000 78.500 -1.450 79.950 ... ... 0
38 ... ... 0.700 -0.050 0.650 432000 80.475 -1.450 81.925 ... ... 0
1 ... ... 0.650 -0.050 0.600 434000 82.425 -1.450 83.875 ... ... 0
10 ... ... 0.625 -0.050 0.575 436000 84.400 -1.450 85.850 ... ... 0
13 ... ... 0.575 -0.025 0.550 438000 86.375 -1.450 87.825 ... ... 0
1 ... ... 0.550 -0.050 0.500 440000 88.350 -1.450 89.800 ... ... 0
0 ... ... 0.525 -0.050 0.475 442000 90.325 -1.450 91.775 ... ... 0
0 ... ... 0.500 -0.050 0.450 444000 92.300 -1.450 93.750 ... ... 0
0 ... ... 0.475 -0.050 0.425 446000 94.300 -1.425 95.725 ... ... 0
14 ... ... 0.450 -0.050 0.400 448000 96.275 -1.450 97.725 ... ... 0
252 ... ... 0.425 -0.025 0.400 450000 98.275 -1.425 99.700 ... ... 0
7 ... ... 0.400 -0.025 0.375 452000 100.250 -1.450 101.700 ... ... 0
20 ... ... 0.400 -0.050 0.350 454000 102.250 -1.425 103.675 ... ... 0
9 ... ... 0.375 -0.025 0.350 456000 104.250 -1.425 105.675 ... ... 0
0 ... ... 0.350 -0.025 0.325 458000 106.250 -1.425 107.675 ... ... 0
2 ... ... 0.350 -0.050 0.300 460000 108.250 -1.425 109.675 ... ... 0
15 ... ... 0.325 -0.025 0.300 462000 110.250 -1.425 111.675 ... ... 0
0 ... ... 0.325 -0.050 0.275 464000 112.250 -1.425 113.675 ... ... 0
0 ... ... 0.300 -0.025 0.275 466000 114.250 -1.425 115.675 ... ... 0
0 ... ... 0.300 -0.050 0.250 468000 116.250 -1.425 117.675 ... ... 0
0 ... ... 0.275 -0.025 0.250 470000 118.250 -1.425 119.675 ... ... 0
0 ... ... 0.275 -0.025 0.250 472000 120.250 -1.425 121.675 ... ... 0
6 ... ... 0.275 -0.050 0.225 474000 122.250 -1.425 123.675 ... ... 0
0 ... ... 0.250 -0.025 0.225 476000 124.250 -1.425 125.675 ... ... 0
0 ... ... 0.250 -0.025 0.225 478000 126.250 -1.425 127.675 ... ... 0
0 ... ... 0.250 -0.050 0.200 480000 128.250 -1.425 129.675 ... ... 0
0 ... ... 0.225 -0.025 0.200 482000 130.250 -1.425 131.675 ... ... 0
0 ... ... 0.225 -0.025 0.200 484000 132.250 -1.425 133.675 ... ... 0
0 ... ... 0.225 -0.025 0.200 486000 134.250 -1.425 135.675 ... ... 0
0 ... ... 0.200 -0.025 0.175 488000 136.250 -1.425 137.675 ... ... 0
0 ... ... 0.200 -0.025 0.175 490000 138.250 -1.425 139.675 ... ... 0
0 ... ... 0.200 -0.025 0.175 492000 140.250 -1.425 141.675 ... ... 0
0 ... ... 0.200 -0.025 0.175 494000 142.250 -1.425 143.675 ... ... 0
0 ... ... 0.175 0 0.175 496000 144.250 -1.425 145.675 ... ... 0
0 ... ... 0.175 -0.025 0.150 498000 146.250 -1.425 147.675 ... ... 0
20 ... ... 0.175 -0.025 0.150 500000 148.250 -1.425 149.675 ... ... 0
0 ... ... 0.175 -0.025 0.150 502000 150.250 -1.425 151.675 ... ... 0
0 ... ... 0.175 -0.025 0.150 504000 152.250 -1.425 153.675 ... ... 0
0 ... ... 0.150 0 0.150 506000 154.250 -1.425 155.675 ... ... 0
0 ... ... 0.150 0 0.150 508000 156.250 -1.425 157.675 ... ... 0
0 ... ... 0.150 0 0.150 510000 158.250 -1.425 159.675 ... ... 0
0 ... ... 0.150 0 0.150 512000 160.250 -1.425 161.675 ... ... 0
0 ... ... 0.150 0 0.150 514000 162.250 -1.425 163.675 ... ... 0
0 ... ... 0.150 -0.025 0.125 516000 164.250 -1.425 165.675 ... ... 0
0 ... ... 0.150 -0.025 0.125 518000 166.250 -1.425 167.675 ... ... 0
0 ... ... 0.125 0 0.125 520000 168.250 -1.425 169.675 ... ... 0
0 ... ... 0.125 0 0.125 522000 170.250 -1.425 171.675 ... ... 0
0 ... ... 0.125 0 0.125 524000 172.250 -1.425 173.675 ... ... 0
0 ... ... 0.125 0 0.125 526000 174.250 -1.425 175.675 ... ... 0
20 ... ... 0.125 0 0.125 528000 176.250 -1.425 177.675 ... ... 0
0 ... ... 0.125 0 0.125 530000 178.250 -1.425 179.675 ... ... 0
0 ... ... 0.100 0 0.100 532000 180.250 -1.425 181.675 ... ... 0
0 ... ... 0.100 0 0.100 534000 182.250 -1.425 183.675 ... ... 0
0 ... ... 0.100 0 0.100 536000 184.250 -1.425 185.675 ... ... 0
0 ... ... 0.100 0 0.100 538000 186.250 -1.425 187.675 ... ... 0
0 ... ... 0.100 0 0.100 540000 188.250 -1.425 189.675 ... ... 0
0 ... ... 0.075 0 0.075 542000 190.250 -1.425 191.675 ... ... 0
0 ... ... 0.075 0 0.075 544000 192.250 -1.425 193.675 ... ... 0
1 ... ... 0.075 0 0.075 546000 194.250 -1.425 195.675 ... ... 0
18 ... ... 0.075 0 0.075 548000 196.250 -1.425 197.675 ... ... 0
0 ... ... 0.075 0 0.075 550000 198.250 -1.425 199.675 ... ... 0
0 ... ... 0.075 0 0.075 552000 200.250 -1.425 201.675 ... ... 0
0 ... ... 0.075 0 0.075 554000 202.250 -1.425 203.675 ... ... 0
0 ... ... 0.050 0 0.050 556000 204.250 -1.425 205.675 ... ... 0
0 ... ... 0.050 0 0.050 558000 206.250 -1.425 207.675 ... ... 0
0 ... ... 0.050 0 0.050 560000 208.250 -1.425 209.675 ... ... 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.