DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 334.525
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 ... ... 187.875 4.650 192.525 142000 0.025 0 0.025 ... ... 0
0 ... ... 185.875 4.650 190.525 144000 0.025 0 0.025 ... ... 0
0 ... ... 183.875 4.650 188.525 146000 0.025 -0.025 0.050 ... ... 0
0 ... ... 181.875 4.650 186.525 148000 0.050 0 0.050 ... ... 0
0 ... ... 179.875 4.650 184.525 150000 0.050 0 0.050 ... ... 0
0 ... ... 177.875 4.650 182.525 152000 0.050 0 0.050 ... ... 0
0 ... ... 175.875 4.650 180.525 154000 0.075 0 0.075 ... ... 0
0 ... ... 173.875 4.650 178.525 156000 0.075 0 0.075 ... ... 0
0 ... ... 171.875 4.650 176.525 158000 0.075 0 0.075 ... ... 0
0 ... ... 169.875 4.650 174.525 160000 0.075 -0.025 0.100 ... ... 0
0 ... ... 167.875 4.650 172.525 162000 0.100 0 0.100 ... ... 0
0 ... ... 165.875 4.650 170.525 164000 0.100 0 0.100 ... ... 0
0 ... ... 163.875 4.650 168.525 166000 0.100 -0.025 0.125 ... ... 1
0 ... ... 161.875 4.650 166.525 168000 0.125 0 0.125 ... ... 0
0 ... ... 159.875 4.650 164.525 170000 0.125 0 0.125 ... ... 0
0 ... ... 157.875 4.650 162.525 172000 0.125 -0.025 0.150 ... ... 0
0 ... ... 155.875 4.650 160.525 174000 0.150 0 0.150 ... ... 0
0 ... ... 153.875 4.650 158.525 176000 0.150 0 0.150 ... ... 0
0 ... ... 151.875 4.650 156.525 178000 0.150 -0.025 0.175 ... ... 0
0 ... ... 149.875 4.650 154.525 180000 0.175 0 0.175 ... ... 0
0 ... ... 147.875 4.650 152.525 182000 0.175 -0.025 0.200 ... ... 0
0 ... ... 145.875 4.650 150.525 184000 0.200 -0.025 0.225 ... ... 0
0 ... ... 143.875 4.650 148.525 186000 0.225 0 0.225 ... ... 0
0 ... ... 141.875 4.650 146.525 188000 0.225 -0.025 0.250 ... ... 0
0 ... ... 139.875 4.650 144.525 190000 0.250 -0.025 0.275 ... ... 0
0 ... ... 137.875 4.650 142.525 192000 0.275 -0.025 0.300 ... ... 0
0 ... ... 135.875 4.650 140.525 194000 0.300 -0.025 0.325 ... ... 22
0 ... ... 133.875 4.650 138.525 196000 0.300 -0.025 0.325 ... ... 0
0 ... ... 131.875 4.650 136.525 198000 0.325 -0.025 0.350 ... ... 15
0 ... ... 129.875 4.650 134.525 200000 0.350 -0.025 0.375 ... ... 0
0 ... ... 127.875 4.650 132.525 202000 0.375 -0.050 0.425 ... ... 15
0 ... ... 125.875 4.650 130.525 204000 0.400 -0.050 0.450 ... ... 0
0 ... ... 123.875 4.650 128.525 206000 0.450 -0.025 0.475 ... ... 20
0 ... ... 121.875 4.650 126.525 208000 0.475 -0.025 0.500 ... ... 0
0 ... ... 119.875 4.650 124.525 210000 0.500 -0.025 0.525 ... ... 38
0 ... ... 117.900 4.625 122.525 212000 0.525 -0.050 0.575 ... ... 38
0 ... ... 115.925 4.625 120.550 214000 0.575 -0.025 0.600 ... ... 0
0 ... ... 113.925 4.625 118.550 216000 0.600 -0.050 0.650 0.575 0.575 19
0 ... ... 111.950 4.625 116.575 218000 0.625 -0.050 0.675 0.600 0.600 38
0 ... ... 109.975 4.625 114.600 220000 0.675 -0.050 0.725 ... ... 5
0 ... ... 108.025 4.600 112.625 222000 0.700 -0.075 0.775 0.675 0.675 19
0 ... ... 106.050 4.600 110.650 224000 0.750 -0.075 0.825 ... ... 0
0 ... ... 104.075 4.600 108.675 226000 0.800 -0.075 0.875 ... ... 24
0 ... ... 102.125 4.600 106.725 228000 0.850 -0.075 0.925 ... ... 10
0 ... ... 100.175 4.575 104.750 230000 0.875 -0.100 0.975 ... ... 2
0 ... ... 98.225 4.575 102.800 232000 0.925 -0.100 1.025 ... ... 0
0 ... ... 96.275 4.550 100.825 234000 0.975 -0.100 1.075 ... ... 0
0 ... ... 94.325 4.550 98.875 236000 1.025 -0.125 1.150 ... ... 0
0 ... ... 92.400 4.525 96.925 238000 1.100 -0.100 1.200 ... ... 0
0 ... ... 90.450 4.550 95 240000 1.150 -0.125 1.275 ... ... 3
0 ... ... 88.525 4.525 93.050 242000 1.200 -0.150 1.350 ... ... 0
0 ... ... 86.600 4.500 91.100 244000 1.275 -0.150 1.425 ... ... 2
0 ... ... 84.700 4.475 89.175 246000 1.350 -0.150 1.500 ... ... 3
0 ... ... 82.775 4.475 87.250 248000 1.425 -0.175 1.600 ... ... 2
0 ... ... 80.875 4.450 85.325 250000 1.500 -0.200 1.700 ... ... 19
0 ... ... 78.975 4.450 83.425 252000 1.575 -0.225 1.800 ... ... 0
0 ... ... 77.100 4.400 81.500 254000 1.675 -0.225 1.900 ... ... 0
0 ... ... 75.225 4.375 79.600 256000 1.750 -0.250 2 ... ... 2
0 ... ... 73.350 4.375 77.725 258000 1.875 -0.250 2.125 ... ... 9
0 ... ... 71.475 4.350 75.825 260000 1.975 -0.300 2.275 ... ... 166
0 ... ... 69.625 4.325 73.950 262000 2.100 -0.300 2.400 2.150 2.150 82
0 ... ... 67.800 4.300 72.100 264000 2.225 -0.325 2.550 ... ... 19
0 ... ... 65.975 4.250 70.225 266000 2.350 -0.375 2.725 ... ... 11
0 ... ... 64.150 4.250 68.400 268000 2.500 -0.375 2.875 ... ... 33
0 ... ... 62.350 4.200 66.550 270000 2.650 -0.425 3.075 ... ... 184
0 ... ... 60.550 4.175 64.725 272000 2.825 -0.450 3.275 ... ... 26
0 ... ... 58.775 4.150 62.925 274000 3 -0.475 3.475 ... ... 31
0 ... ... 57 4.125 61.125 276000 3.200 -0.500 3.700 ... ... 17
0 ... ... 55.250 4.100 59.350 278000 3.400 -0.525 3.925 ... ... 19
0 ... ... 53.525 4.050 57.575 280000 3.625 -0.575 4.200 3.850 3.800 256
0 ... ... 51.825 4 55.825 282000 3.850 -0.600 4.450 ... ... 132
0 ... ... 50.125 3.975 54.100 284000 4.100 -0.650 4.750 ... ... 25
0 ... ... 48.450 3.925 52.375 286000 4.375 -0.675 5.050 ... ... 14
0 ... ... 46.775 3.900 50.675 288000 4.650 -0.725 5.375 ... ... 58
0 ... ... 45.150 3.825 48.975 290000 4.950 -0.775 5.725 ... ... 153
0 ... ... 43.525 3.775 47.300 292000 5.250 -0.825 6.075 ... ... 64
0 ... ... 41.925 3.725 45.650 294000 5.575 -0.900 6.475 ... ... 49
0 ... ... 40.350 3.675 44.025 296000 5.925 -0.950 6.875 ... ... 54
0 ... ... 38.800 3.625 42.425 298000 6.300 -1 7.300 ... ... 62
5 ... ... 37.300 3.525 40.825 300000 6.700 -1.050 7.750 7 7 304
2 ... ... 35.800 3.475 39.275 302000 7.125 -1.125 8.250 ... ... 112
7 ... ... 34.325 3.400 37.725 304000 7.550 -1.200 8.750 8.025 8.025 300
3 ... ... 32.875 3.325 36.200 306000 8 -1.275 9.275 ... ... 315
51 ... ... 31.450 3.250 34.700 308000 8.500 -1.325 9.825 ... ... 240
96 ... ... 30.050 3.200 33.250 310000 9 -1.425 10.425 9.025 9.025 368
74 ... ... 28.700 3.100 31.800 312000 9.525 -1.525 11.050 9.650 9.650 124
38 ... ... 27.375 3 30.375 314000 10.100 -1.575 11.675 ... ... 180
28 ... ... 26.075 2.925 29 316000 10.700 -1.650 12.350 ... ... 44
17 ... ... 24.800 2.850 27.650 318000 11.325 -1.750 13.075 ... ... 182
67 ... ... 23.550 2.775 26.325 320000 11.975 -1.825 13.800 12.700 12 393
91 ... ... 22.350 2.675 25.025 322000 12.650 -1.925 14.575 ... ... 63
43 ... ... 21.175 2.600 23.775 324000 13.375 -2 15.375 14.100 14.100 90
42 ... ... 20.050 2.500 22.550 326000 14.125 -2.100 16.225 14.250 14.250 142
27 ... ... 18.950 2.400 21.350 328000 14.900 -2.200 17.100 ... ... 103
85 ... ... 17.875 2.325 20.200 330000 15.725 -2.275 18 ... ... 189
52 ... ... 16.850 2.225 19.075 332000 16.600 -2.350 18.950 17.650 17.650 156
64 ... ... 15.850 2.150 18 334000 17.475 -2.450 19.925 17.575 17.575 132
63 ... ... 14.900 2.075 16.975 336000 18.425 -2.525 20.950 ... ... 89
131 ... ... 13.975 1.975 15.950 338000 19.400 -2.600 22 ... ... 75
159 ... ... 13.100 1.900 15 340000 20.400 -2.700 23.100 ... ... 152
19 ... ... 12.250 1.825 14.075 342000 21.450 -2.775 24.225 ... ... 49
34 ... ... 11.450 1.725 13.175 344000 22.550 -2.850 25.400 ... ... 100
75 ... ... 10.700 1.625 12.325 346000 23.675 -2.950 26.625 ... ... 94
45 ... ... 9.975 1.550 11.525 348000 24.850 -3.025 27.875 ... ... 26
154 10.250 10.250 9.275 1.475 10.750 350000 26.050 -3.125 29.175 26.400 26.400 89
34 ... ... 8.625 1.400 10.025 352000 27.300 -3.200 30.500 ... ... 87
57 9.400 9.150 8.025 1.300 9.325 354000 28.575 -3.275 31.850 ... ... 18
101 ... ... 7.450 1.225 8.675 356000 29.900 -3.350 33.250 ... ... 13
164 8.150 8.150 6.900 1.175 8.075 358000 31.275 -3.425 34.700 ... ... 71
125 7.575 7 6.400 1.075 7.475 360000 32.675 -3.500 36.175 33.500 33.500 53
168 6.750 6.750 5.925 1.025 6.950 362000 34.100 -3.575 37.675 ... ... 40
129 ... ... 5.475 0.950 6.425 364000 35.575 -3.650 39.225 ... ... 126
56 ... ... 5.075 0.875 5.950 366000 37.075 -3.700 40.775 ... ... 201
9 ... ... 4.675 0.825 5.500 368000 38.600 -3.775 42.375 ... ... 46
183 ... ... 4.325 0.775 5.100 370000 40.175 -3.850 44.025 ... ... 259
2 ... ... 4 0.725 4.725 372000 41.775 -3.900 45.675 ... ... 61
76 4.500 4.500 3.700 0.650 4.350 374000 43.400 -3.950 47.350 ... ... 168
115 ... ... 3.425 0.600 4.025 376000 45.050 -4.025 49.075 ... ... 1
27 ... ... 3.175 0.550 3.725 378000 46.725 -4.075 50.800 ... ... 0
108 ... ... 2.950 0.500 3.450 380000 48.450 -4.100 52.550 ... ... 1
20 ... ... 2.725 0.450 3.175 382000 50.175 -4.150 54.325 ... ... 0
4 ... ... 2.525 0.425 2.950 384000 51.925 -4.175 56.100 ... ... 0
27 ... ... 2.350 0.375 2.725 386000 53.700 -4.225 57.925 ... ... 0
22 ... ... 2.175 0.350 2.525 388000 55.475 -4.275 59.750 ... ... 0
73 ... ... 2.025 0.325 2.350 390000 57.275 -4.300 61.575 ... ... 0
25 ... ... 1.875 0.300 2.175 392000 59.100 -4.325 63.425 ... ... 0
32 ... ... 1.750 0.275 2.025 394000 60.950 -4.350 65.300 ... ... 0
8 ... ... 1.650 0.225 1.875 396000 62.800 -4.375 67.175 ... ... 0
0 ... ... 1.525 0.225 1.750 398000 64.650 -4.425 69.075 ... ... 0
311 1.525 1.525 1.425 0.200 1.625 400000 66.525 -4.450 70.975 ... ... 0
20 ... ... 1.350 0.175 1.525 402000 68.400 -4.475 72.875 ... ... 0
8 ... ... 1.250 0.175 1.425 404000 70.300 -4.475 74.775 ... ... 0
0 ... ... 1.175 0.150 1.325 406000 72.200 -4.500 76.700 ... ... 0
0 ... ... 1.125 0.125 1.250 408000 74.125 -4.500 78.625 ... ... 0
89 ... ... 1.050 0.125 1.175 410000 76.050 -4.525 80.575 ... ... 0
0 ... ... 1 0.100 1.100 412000 77.975 -4.550 82.525 ... ... 0
5 ... ... 0.925 0.100 1.025 414000 79.900 -4.575 84.475 ... ... 0
0 ... ... 0.875 0.100 0.975 416000 81.850 -4.575 86.425 ... ... 0
10 ... ... 0.825 0.075 0.900 418000 83.800 -4.575 88.375 ... ... 0
26 ... ... 0.800 0.050 0.850 420000 85.750 -4.575 90.325 ... ... 0
0 ... ... 0.750 0.075 0.825 422000 87.725 -4.575 92.300 ... ... 0
4 ... ... 0.725 0.050 0.775 424000 89.675 -4.600 94.275 ... ... 0
4 ... ... 0.675 0.050 0.725 426000 91.650 -4.600 96.250 ... ... 0
0 ... ... 0.650 0.050 0.700 428000 93.600 -4.625 98.225 ... ... 0
1 ... ... 0.625 0.025 0.650 430000 95.575 -4.625 100.200 ... ... 0
0 ... ... 0.600 0.025 0.625 432000 97.575 -4.600 102.175 ... ... 0
0 ... ... 0.575 0.025 0.600 434000 99.550 -4.625 104.175 ... ... 0
0 ... ... 0.550 0.025 0.575 436000 101.525 -4.625 106.150 ... ... 0
12 ... ... 0.525 0.025 0.550 438000 103.500 -4.650 108.150 ... ... 0
1 ... ... 0.500 0.025 0.525 440000 105.500 -4.625 110.125 ... ... 0
0 ... ... 0.475 0.025 0.500 442000 107.500 -4.625 112.125 ... ... 0
0 ... ... 0.450 0.025 0.475 444000 109.475 -4.650 114.125 ... ... 0
0 ... ... 0.450 0 0.450 446000 111.475 -4.650 116.125 ... ... 0
14 ... ... 0.425 0 0.425 448000 113.475 -4.650 118.125 ... ... 0
182 ... ... 0.400 0.025 0.425 450000 115.475 -4.650 120.125 ... ... 0
7 ... ... 0.400 0 0.400 452000 117.475 -4.650 122.125 ... ... 0
20 ... ... 0.375 0 0.375 454000 119.475 -4.650 124.125 ... ... 0
9 ... ... 0.350 0.025 0.375 456000 121.475 -4.650 126.125 ... ... 0
0 ... ... 0.350 0 0.350 458000 123.475 -4.650 128.125 ... ... 0
2 ... ... 0.325 0.025 0.350 460000 125.475 -4.650 130.125 ... ... 0
15 ... ... 0.325 0 0.325 462000 127.475 -4.650 132.125 ... ... 0
0 ... ... 0.300 0.025 0.325 464000 129.475 -4.650 134.125 ... ... 0
0 ... ... 0.300 0 0.300 466000 131.475 -4.650 136.125 ... ... 0
0 ... ... 0.300 0 0.300 468000 133.475 -4.650 138.125 ... ... 0
0 ... ... 0.275 0.025 0.300 470000 135.475 -4.650 140.125 ... ... 0
0 ... ... 0.275 0 0.275 472000 137.475 -4.650 142.125 ... ... 0
6 ... ... 0.250 0.025 0.275 474000 139.475 -4.650 144.125 ... ... 0
0 ... ... 0.250 0 0.250 476000 141.475 -4.650 146.125 ... ... 0
0 ... ... 0.250 0 0.250 478000 143.475 -4.650 148.125 ... ... 0
0 ... ... 0.250 0 0.250 480000 145.475 -4.650 150.125 ... ... 0
0 ... ... 0.225 0.025 0.250 482000 147.475 -4.650 152.125 ... ... 0
0 ... ... 0.225 0 0.225 484000 149.475 -4.650 154.125 ... ... 0
0 ... ... 0.225 0 0.225 486000 151.475 -4.650 156.125 ... ... 0
0 ... ... 0.225 0 0.225 488000 153.475 -4.650 158.125 ... ... 0
0 ... ... 0.200 0.025 0.225 490000 155.475 -4.650 160.125 ... ... 0
0 ... ... 0.200 0 0.200 492000 157.475 -4.650 162.125 ... ... 0
0 ... ... 0.200 0 0.200 494000 159.475 -4.650 164.125 ... ... 0
0 ... ... 0.200 0 0.200 496000 161.475 -4.650 166.125 ... ... 0
0 ... ... 0.200 0 0.200 498000 163.475 -4.650 168.125 ... ... 0
20 ... ... 0.175 0.025 0.200 500000 165.475 -4.650 170.125 ... ... 0
0 ... ... 0.175 0 0.175 502000 167.475 -4.650 172.125 ... ... 0
0 ... ... 0.175 0 0.175 504000 169.475 -4.650 174.125 ... ... 0
0 ... ... 0.175 0 0.175 506000 171.475 -4.650 176.125 ... ... 0
0 ... ... 0.175 0 0.175 508000 173.475 -4.650 178.125 ... ... 0
0 ... ... 0.175 0 0.175 510000 175.475 -4.650 180.125 ... ... 0
0 ... ... 0.175 0 0.175 512000 177.475 -4.650 182.125 ... ... 0
0 ... ... 0.150 0.025 0.175 514000 179.475 -4.650 184.125 ... ... 0
0 ... ... 0.150 0 0.150 516000 181.475 -4.650 186.125 ... ... 0
0 ... ... 0.150 0 0.150 518000 183.475 -4.650 188.125 ... ... 0
0 ... ... 0.150 0 0.150 520000 185.475 -4.650 190.125 ... ... 0
0 ... ... 0.150 0 0.150 522000 187.475 -4.650 192.125 ... ... 0
0 ... ... 0.150 0 0.150 524000 189.475 -4.650 194.125 ... ... 0
0 ... ... 0.150 0 0.150 526000 191.475 -4.650 196.125 ... ... 0
20 ... ... 0.125 0.025 0.150 528000 193.475 -4.650 198.125 ... ... 0
0 ... ... 0.125 0 0.125 530000 195.475 -4.650 200.125 ... ... 0
0 ... ... 0.125 0 0.125 532000 197.475 -4.650 202.125 ... ... 0
0 ... ... 0.125 0 0.125 534000 199.475 -4.650 204.125 ... ... 0
0 ... ... 0.125 0 0.125 536000 201.475 -4.650 206.125 ... ... 0
0 ... ... 0.100 0 0.100 538000 203.475 -4.650 208.125 ... ... 0
0 ... ... 0.100 0 0.100 540000 205.475 -4.650 210.125 ... ... 0
0 ... ... 0.100 0 0.100 542000 207.475 -4.650 212.125 ... ... 0
0 ... ... 0.100 0 0.100 544000 209.475 -4.650 214.125 ... ... 0
1 ... ... 0.100 0 0.100 546000 211.475 -4.650 216.125 ... ... 0
0 ... ... 0.100 0 0.100 548000 213.475 -4.650 218.125 ... ... 0
0 ... ... 0.075 0 0.075 550000 215.475 -4.650 220.125 ... ... 0
0 ... ... 0.075 0 0.075 552000 217.475 -4.650 222.125 ... ... 0
0 ... ... 0.075 0 0.075 554000 219.475 -4.650 224.125 ... ... 0
0 ... ... 0.075 0 0.075 556000 221.475 -4.650 226.125 ... ... 0
0 ... ... 0.075 0 0.075 558000 223.475 -4.650 228.125 ... ... 0
0 ... ... 0.075 0 0.075 560000 225.475 -4.650 230.125 ... ... 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.