DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 350.200
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 ... ... 200.100 8.100 208.200 142000 0.013 0 0.013 ... ... 0
0 ... ... 198.100 8.100 206.200 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 196.100 8.100 204.200 146000 0.025 0 0.025 ... ... 0
0 ... ... 194.100 8.100 202.200 148000 0.025 0 0.025 ... ... 0
0 ... ... 192.100 8.100 200.200 150000 0.025 0 0.025 ... ... 0
0 ... ... 190.100 8.100 198.200 152000 0.025 0 0.025 ... ... 0
0 ... ... 188.100 8.100 196.200 154000 0.025 0 0.025 ... ... 0
0 ... ... 186.100 8.100 194.200 156000 0.025 0 0.025 ... ... 0
0 ... ... 184.100 8.100 192.200 158000 0.025 -0.025 0.050 ... ... 0
0 ... ... 182.100 8.100 190.200 160000 0.025 -0.025 0.050 ... ... 0
0 ... ... 180.100 8.100 188.200 162000 0.025 -0.025 0.050 ... ... 0
0 ... ... 178.100 8.100 186.200 164000 0.050 0 0.050 ... ... 0
0 ... ... 176.100 8.100 184.200 166000 0.050 0 0.050 ... ... 1
0 ... ... 174.100 8.100 182.200 168000 0.050 0 0.050 ... ... 0
0 ... ... 172.100 8.100 180.200 170000 0.050 -0.025 0.075 ... ... 0
0 ... ... 170.100 8.100 178.200 172000 0.050 -0.025 0.075 ... ... 0
0 ... ... 168.100 8.100 176.200 174000 0.050 -0.025 0.075 ... ... 0
0 ... ... 166.100 8.100 174.200 176000 0.075 0 0.075 ... ... 0
0 ... ... 164.100 8.100 172.200 178000 0.075 -0.025 0.100 ... ... 0
0 ... ... 162.100 8.100 170.200 180000 0.075 -0.025 0.100 ... ... 0
0 ... ... 160.100 8.100 168.200 182000 0.075 -0.025 0.100 ... ... 0
0 ... ... 158.100 8.100 166.200 184000 0.075 -0.050 0.125 ... ... 0
0 ... ... 156.100 8.100 164.200 186000 0.100 -0.025 0.125 ... ... 0
0 ... ... 154.100 8.100 162.200 188000 0.100 -0.025 0.125 ... ... 0
0 ... ... 152.100 8.100 160.200 190000 0.100 -0.050 0.150 ... ... 0
0 ... ... 150.100 8.100 158.200 192000 0.125 -0.025 0.150 ... ... 0
0 ... ... 148.100 8.100 156.200 194000 0.125 -0.050 0.175 ... ... 22
0 ... ... 146.100 8.100 154.200 196000 0.125 -0.050 0.175 ... ... 0
0 ... ... 144.100 8.100 152.200 198000 0.150 -0.050 0.200 ... ... 15
0 ... ... 142.100 8.100 150.200 200000 0.150 -0.050 0.200 ... ... 0
0 ... ... 140.100 8.100 148.200 202000 0.175 -0.050 0.225 ... ... 15
0 ... ... 138.100 8.100 146.200 204000 0.175 -0.050 0.225 ... ... 0
0 ... ... 136.100 8.100 144.200 206000 0.200 -0.050 0.250 ... ... 20
0 ... ... 134.100 8.100 142.200 208000 0.200 -0.075 0.275 ... ... 19
0 ... ... 132.100 8.100 140.200 210000 0.225 -0.050 0.275 ... ... 38
0 ... ... 130.100 8.100 138.200 212000 0.225 -0.075 0.300 ... ... 38
0 ... ... 128.100 8.100 136.200 214000 0.250 -0.075 0.325 ... ... 38
0 ... ... 126.100 8.100 134.200 216000 0.275 -0.075 0.350 ... ... 19
0 ... ... 124.100 8.100 132.200 218000 0.275 -0.075 0.350 ... ... 38
0 ... ... 122.100 8.100 130.200 220000 0.300 -0.075 0.375 ... ... 24
0 ... ... 120.100 8.100 128.200 222000 0.325 -0.075 0.400 ... ... 19
0 ... ... 118.100 8.100 126.200 224000 0.350 -0.075 0.425 ... ... 0
0 ... ... 116.125 8.075 124.200 226000 0.375 -0.075 0.450 ... ... 60
0 ... ... 114.125 8.075 122.200 228000 0.400 -0.100 0.500 ... ... 28
0 ... ... 112.150 8.050 120.200 230000 0.425 -0.100 0.525 ... ... 21
0 ... ... 110.150 8.050 118.200 232000 0.450 -0.100 0.550 ... ... 0
0 ... ... 108.175 8.050 116.225 234000 0.475 -0.100 0.575 ... ... 0
0 ... ... 106.200 8.025 114.225 236000 0.500 -0.125 0.625 ... ... 66
0 ... ... 104.225 8.025 112.250 238000 0.525 -0.125 0.650 ... ... 0
0 ... ... 102.250 8.025 110.275 240000 0.550 -0.150 0.700 ... ... 4
0 ... ... 100.275 8 108.275 242000 0.600 -0.125 0.725 ... ... 0
0 ... ... 98.325 7.975 106.300 244000 0.625 -0.150 0.775 ... ... 2
0 ... ... 96.350 7.975 104.325 246000 0.675 -0.150 0.825 ... ... 3
0 ... ... 94.400 7.975 102.375 248000 0.700 -0.175 0.875 ... ... 2
0 ... ... 92.450 7.950 100.400 250000 0.750 -0.175 0.925 ... ... 21
0 ... ... 90.500 7.925 98.425 252000 0.775 -0.200 0.975 ... ... 136
0 ... ... 88.550 7.925 96.475 254000 0.825 -0.200 1.025 ... ... 0
0 ... ... 86.625 7.900 94.525 256000 0.875 -0.200 1.075 ... ... 2
0 ... ... 84.675 7.875 92.550 258000 0.925 -0.225 1.150 ... ... 9
0 ... ... 82.750 7.850 90.600 260000 0.975 -0.250 1.225 ... ... 166
0 ... ... 80.825 7.850 88.675 262000 1.025 -0.275 1.300 ... ... 77
0 ... ... 78.900 7.825 86.725 264000 1.100 -0.275 1.375 ... ... 19
0 ... ... 77 7.775 84.775 266000 1.150 -0.300 1.450 ... ... 11
0 ... ... 75.100 7.750 82.850 268000 1.225 -0.325 1.550 ... ... 148
0 ... ... 73.200 7.725 80.925 270000 1.300 -0.350 1.650 ... ... 196
0 ... ... 71.300 7.700 79 272000 1.375 -0.375 1.750 ... ... 35
0 ... ... 69.425 7.675 77.100 274000 1.450 -0.425 1.875 ... ... 33
0 ... ... 67.550 7.650 75.200 276000 1.550 -0.450 2 ... ... 25
0 ... ... 65.700 7.600 73.300 278000 1.650 -0.475 2.125 ... ... 19
0 ... ... 63.850 7.550 71.400 280000 1.750 -0.525 2.275 1.900 1.900 261
0 ... ... 62.025 7.500 69.525 282000 1.850 -0.575 2.425 ... ... 103
0 ... ... 60.200 7.450 67.650 284000 1.975 -0.625 2.600 ... ... 26
0 ... ... 58.375 7.425 65.800 286000 2.125 -0.650 2.775 ... ... 23
0 ... ... 56.575 7.375 63.950 288000 2.250 -0.725 2.975 ... ... 61
0 ... ... 54.800 7.300 62.100 290000 2.400 -0.775 3.175 ... ... 1539
0 ... ... 53.025 7.250 60.275 292000 2.575 -0.825 3.400 ... ... 71
0 ... ... 51.275 7.175 58.450 294000 2.750 -0.875 3.625 ... ... 50
0 ... ... 49.550 7.100 56.650 296000 2.925 -0.950 3.875 ... ... 68
0 ... ... 47.850 7.025 54.875 298000 3.125 -1.025 4.150 ... ... 68
5 ... ... 46.150 6.950 53.100 300000 3.350 -1.100 4.450 4 3.850 481
2 ... ... 44.475 6.875 51.350 302000 3.575 -1.175 4.750 ... ... 120
7 ... ... 42.825 6.775 49.600 304000 3.825 -1.275 5.100 ... ... 289
3 ... ... 41.200 6.675 47.875 306000 4.100 -1.350 5.450 ... ... 330
48 ... ... 39.600 6.575 46.175 308000 4.375 -1.450 5.825 ... ... 240
96 ... ... 38 6.500 44.500 310000 4.675 -1.550 6.225 5.250 4.750 401
70 ... ... 36.450 6.375 42.825 312000 5 -1.650 6.650 5.025 5.025 116
40 ... ... 34.925 6.275 41.200 314000 5.350 -1.750 7.100 ... ... 119
28 ... ... 33.425 6.150 39.575 316000 5.700 -1.875 7.575 ... ... 57
19 ... ... 31.950 6.025 37.975 318000 6.100 -2 8.100 ... ... 203
64 ... ... 30.500 5.925 36.425 320000 6.500 -2.125 8.625 6.600 6.600 1618
47 ... ... 29.100 5.775 34.875 322000 6.950 -2.250 9.200 7.900 7.800 166
41 ... ... 27.700 5.650 33.350 324000 7.425 -2.375 9.800 8.500 8.500 125
42 ... ... 26.350 5.525 31.875 326000 7.900 -2.525 10.425 ... ... 142
27 ... ... 25.025 5.375 30.400 328000 8.425 -2.650 11.075 ... ... 113
97 ... ... 23.750 5.225 28.975 330000 8.975 -2.800 11.775 10.550 9.150 260
49 ... ... 22.500 5.075 27.575 332000 9.575 -2.925 12.500 ... ... 187
69 ... ... 21.275 4.950 26.225 334000 10.175 -3.075 13.250 ... ... 179
67 21.950 21.950 20.075 4.800 24.875 336000 10.825 -3.225 14.050 ... ... 141
128 22 22 18.925 4.675 23.600 338000 11.525 -3.350 14.875 ... ... 86
150 ... ... 17.825 4.500 22.325 340000 12.225 -3.500 15.725 13.500 13.500 167
25 17.675 17.675 16.725 4.375 21.100 342000 13 -3.625 16.625 15.650 14.650 70
37 ... ... 15.700 4.225 19.925 344000 13.775 -3.800 17.575 15.600 15.600 117
47 ... ... 14.700 4.075 18.775 346000 14.625 -3.925 18.550 18.250 16.400 94
45 ... ... 13.750 3.925 17.675 348000 15.500 -4.075 19.575 ... ... 26
197 16.550 14.200 12.825 3.775 16.600 350000 16.400 -4.250 20.650 ... ... 92
38 ... ... 11.950 3.625 15.575 352000 17.350 -4.400 21.750 ... ... 97
91 ... ... 11.125 3.450 14.575 354000 18.350 -4.550 22.900 ... ... 18
78 ... ... 10.325 3.325 13.650 356000 19.375 -4.700 24.075 ... ... 41
164 ... ... 9.575 3.150 12.725 358000 20.450 -4.875 25.325 ... ... 71
148 9.250 9.250 8.875 3 11.875 360000 21.575 -5 26.575 ... ... 56
169 ... ... 8.200 2.850 11.050 362000 22.725 -5.175 27.900 ... ... 33
131 ... ... 7.575 2.700 10.275 364000 23.925 -5.325 29.250 24.575 24.575 126
80 ... ... 7 2.550 9.550 366000 25.175 -5.475 30.650 ... ... 201
13 ... ... 6.450 2.400 8.850 368000 26.450 -5.625 32.075 ... ... 46
275 7.050 7 5.925 2.275 8.200 370000 27.775 -5.775 33.550 ... ... 259
8 ... ... 5.475 2.100 7.575 372000 29.150 -5.925 35.075 ... ... 61
73 ... ... 5.025 1.975 7 374000 30.550 -6.075 36.625 ... ... 169
74 ... ... 4.625 1.825 6.450 376000 32 -6.200 38.200 ... ... 1
27 ... ... 4.250 1.700 5.950 378000 33.475 -6.325 39.800 ... ... 0
126 ... ... 3.900 1.600 5.500 380000 35 -6.450 41.450 ... ... 1
21 ... ... 3.600 1.450 5.050 382000 36.550 -6.575 43.125 ... ... 0
4 ... ... 3.300 1.350 4.650 384000 38.125 -6.700 44.825 ... ... 0
27 ... ... 3.050 1.225 4.275 386000 39.750 -6.800 46.550 ... ... 0
22 3.650 3.650 2.800 1.150 3.950 388000 41.400 -6.900 48.300 ... ... 0
77 ... ... 2.600 1.025 3.625 390000 43.075 -7 50.075 ... ... 0
36 ... ... 2.400 0.950 3.350 392000 44.775 -7.075 51.850 ... ... 0
32 ... ... 2.200 0.875 3.075 394000 46.475 -7.200 53.675 ... ... 0
8 ... ... 2.050 0.800 2.850 396000 48.225 -7.275 55.500 ... ... 0
0 ... ... 1.900 0.725 2.625 398000 50 -7.325 57.325 ... ... 0
312 ... ... 1.750 0.675 2.425 400000 51.800 -7.375 59.175 ... ... 0
20 ... ... 1.625 0.625 2.250 402000 53.600 -7.450 61.050 ... ... 0
8 ... ... 1.525 0.550 2.075 404000 55.425 -7.500 62.925 ... ... 0
0 ... ... 1.425 0.500 1.925 406000 57.250 -7.575 64.825 ... ... 0
0 ... ... 1.325 0.450 1.775 408000 59.125 -7.600 66.725 ... ... 0
84 ... ... 1.225 0.425 1.650 410000 60.975 -7.650 68.625 ... ... 0
0 ... ... 1.150 0.400 1.550 412000 62.850 -7.700 70.550 ... ... 0
5 ... ... 1.075 0.350 1.425 414000 64.750 -7.725 72.475 ... ... 0
0 ... ... 1 0.325 1.325 416000 66.650 -7.750 74.400 ... ... 0
10 ... ... 0.950 0.300 1.250 418000 68.550 -7.800 76.350 ... ... 0
26 ... ... 0.900 0.275 1.175 420000 70.475 -7.825 78.300 ... ... 0
0 ... ... 0.850 0.250 1.100 422000 72.400 -7.825 80.225 ... ... 0
4 ... ... 0.800 0.225 1.025 424000 74.325 -7.875 82.200 ... ... 0
4 ... ... 0.750 0.200 0.950 426000 76.250 -7.900 84.150 ... ... 0
0 ... ... 0.700 0.200 0.900 428000 78.200 -7.900 86.100 ... ... 0
1 ... ... 0.675 0.175 0.850 430000 80.150 -7.925 88.075 ... ... 0
38 ... ... 0.625 0.175 0.800 432000 82.100 -7.950 90.050 ... ... 0
1 ... ... 0.600 0.150 0.750 434000 84.050 -7.975 92.025 ... ... 0
10 ... ... 0.575 0.150 0.725 436000 86.025 -7.975 94 ... ... 0
13 ... ... 0.550 0.125 0.675 438000 88 -7.975 95.975 ... ... 0
1 ... ... 0.500 0.150 0.650 440000 89.950 -8 97.950 ... ... 0
0 ... ... 0.475 0.125 0.600 442000 91.925 -8.025 99.950 ... ... 0
0 ... ... 0.475 0.100 0.575 444000 93.900 -8.025 101.925 ... ... 0
0 ... ... 0.450 0.100 0.550 446000 95.900 -8.025 103.925 ... ... 0
14 ... ... 0.425 0.100 0.525 448000 97.875 -8.050 105.925 ... ... 0
182 ... ... 0.400 0.100 0.500 450000 99.850 -8.050 107.900 ... ... 0
7 ... ... 0.375 0.100 0.475 452000 101.850 -8.050 109.900 ... ... 0
20 ... ... 0.375 0.075 0.450 454000 103.825 -8.075 111.900 ... ... 0
9 ... ... 0.350 0.100 0.450 456000 105.825 -8.075 113.900 ... ... 0
0 ... ... 0.350 0.075 0.425 458000 107.800 -8.100 115.900 ... ... 0
2 ... ... 0.325 0.075 0.400 460000 109.800 -8.100 117.900 ... ... 0
15 ... ... 0.325 0.050 0.375 462000 111.800 -8.100 119.900 ... ... 0
0 ... ... 0.300 0.075 0.375 464000 113.800 -8.100 121.900 ... ... 0
0 ... ... 0.300 0.050 0.350 466000 115.800 -8.100 123.900 ... ... 0
0 ... ... 0.275 0.075 0.350 468000 117.800 -8.100 125.900 ... ... 0
0 ... ... 0.275 0.050 0.325 470000 119.800 -8.100 127.900 ... ... 0
0 ... ... 0.250 0.075 0.325 472000 121.800 -8.100 129.900 ... ... 0
6 ... ... 0.250 0.050 0.300 474000 123.800 -8.100 131.900 ... ... 0
0 ... ... 0.250 0.050 0.300 476000 125.800 -8.100 133.900 ... ... 0
0 ... ... 0.225 0.050 0.275 478000 127.800 -8.100 135.900 ... ... 0
0 ... ... 0.225 0.050 0.275 480000 129.800 -8.100 137.900 ... ... 0
0 ... ... 0.225 0.050 0.275 482000 131.800 -8.100 139.900 ... ... 0
0 ... ... 0.225 0.025 0.250 484000 133.800 -8.100 141.900 ... ... 0
0 ... ... 0.200 0.050 0.250 486000 135.800 -8.100 143.900 ... ... 0
0 ... ... 0.200 0.050 0.250 488000 137.800 -8.100 145.900 ... ... 0
0 ... ... 0.200 0.025 0.225 490000 139.800 -8.100 147.900 ... ... 0
0 ... ... 0.200 0.025 0.225 492000 141.800 -8.100 149.900 ... ... 0
0 ... ... 0.175 0.050 0.225 494000 143.800 -8.100 151.900 ... ... 0
0 ... ... 0.175 0.050 0.225 496000 145.800 -8.100 153.900 ... ... 0
0 ... ... 0.175 0.025 0.200 498000 147.800 -8.100 155.900 ... ... 0
20 ... ... 0.175 0.025 0.200 500000 149.800 -8.100 157.900 ... ... 0
0 ... ... 0.175 0.025 0.200 502000 151.800 -8.100 159.900 ... ... 0
0 ... ... 0.150 0.050 0.200 504000 153.800 -8.100 161.900 ... ... 0
0 ... ... 0.150 0.025 0.175 506000 155.800 -8.100 163.900 ... ... 0
0 ... ... 0.150 0.025 0.175 508000 157.800 -8.100 165.900 ... ... 0
0 ... ... 0.150 0.025 0.175 510000 159.800 -8.100 167.900 ... ... 0
0 ... ... 0.150 0.025 0.175 512000 161.800 -8.100 169.900 ... ... 0
0 ... ... 0.150 0.025 0.175 514000 163.800 -8.100 171.900 ... ... 0
0 ... ... 0.125 0.050 0.175 516000 165.800 -8.100 173.900 ... ... 0
0 ... ... 0.125 0.050 0.175 518000 167.800 -8.100 175.900 ... ... 0
0 ... ... 0.125 0.025 0.150 520000 169.800 -8.100 177.900 ... ... 0
0 ... ... 0.125 0.025 0.150 522000 171.800 -8.100 179.900 ... ... 0
0 ... ... 0.125 0.025 0.150 524000 173.800 -8.100 181.900 ... ... 0
0 ... ... 0.125 0.025 0.150 526000 175.800 -8.100 183.900 ... ... 0
20 ... ... 0.125 0.025 0.150 528000 177.800 -8.100 185.900 ... ... 0
0 ... ... 0.100 0.025 0.125 530000 179.800 -8.100 187.900 ... ... 0
0 ... ... 0.100 0.025 0.125 532000 181.800 -8.100 189.900 ... ... 0
0 ... ... 0.100 0.025 0.125 534000 183.800 -8.100 191.900 ... ... 0
0 ... ... 0.100 0.025 0.125 536000 185.800 -8.100 193.900 ... ... 0
0 ... ... 0.100 0 0.100 538000 187.800 -8.100 195.900 ... ... 0
0 ... ... 0.075 0.025 0.100 540000 189.800 -8.100 197.900 ... ... 0
0 ... ... 0.075 0.025 0.100 542000 191.800 -8.100 199.900 ... ... 0
0 ... ... 0.075 0.025 0.100 544000 193.800 -8.100 201.900 ... ... 0
1 ... ... 0.075 0.025 0.100 546000 195.800 -8.100 203.900 ... ... 0
18 ... ... 0.075 0.025 0.100 548000 197.800 -8.100 205.900 ... ... 0
0 ... ... 0.075 0 0.075 550000 199.800 -8.100 207.900 ... ... 0
0 ... ... 0.075 0 0.075 552000 201.800 -8.100 209.900 ... ... 0
0 ... ... 0.050 0.025 0.075 554000 203.800 -8.100 211.900 ... ... 0
0 ... ... 0.050 0.025 0.075 556000 205.800 -8.100 213.900 ... ... 0
0 ... ... 0.050 0.025 0.075 558000 207.800 -8.100 215.900 ... ... 0
0 ... ... 0.050 0.025 0.075 560000 209.800 -8.100 217.900 ... ... 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.