DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 330.800
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 ... ... 190.725 -1.925 188.800 142000 0.025 0 0.025 ... ... 0
0 ... ... 188.725 -1.925 186.800 144000 0.050 0.025 0.025 ... ... 0
0 ... ... 186.725 -1.925 184.800 146000 0.050 0 0.050 ... ... 0
0 ... ... 184.725 -1.925 182.800 148000 0.050 0 0.050 ... ... 0
0 ... ... 182.725 -1.925 180.800 150000 0.050 0 0.050 ... ... 0
0 ... ... 180.725 -1.925 178.800 152000 0.075 0.025 0.050 ... ... 0
0 ... ... 178.725 -1.925 176.800 154000 0.075 0 0.075 ... ... 0
0 ... ... 176.725 -1.925 174.800 156000 0.075 0 0.075 ... ... 0
0 ... ... 174.725 -1.925 172.800 158000 0.100 0.025 0.075 ... ... 0
0 ... ... 172.725 -1.925 170.800 160000 0.100 0 0.100 ... ... 0
0 ... ... 170.725 -1.925 168.800 162000 0.125 0.025 0.100 ... ... 0
0 ... ... 168.725 -1.925 166.800 164000 0.125 0.025 0.100 ... ... 0
0 ... ... 166.725 -1.925 164.800 166000 0.125 0 0.125 ... ... 1
0 ... ... 164.725 -1.925 162.800 168000 0.150 0.025 0.125 ... ... 0
0 ... ... 162.725 -1.925 160.800 170000 0.150 0.025 0.125 ... ... 0
0 ... ... 160.725 -1.925 158.800 172000 0.150 0 0.150 ... ... 0
0 ... ... 158.725 -1.925 156.800 174000 0.175 0.025 0.150 ... ... 0
0 ... ... 156.725 -1.925 154.800 176000 0.175 0.025 0.150 ... ... 0
0 ... ... 154.725 -1.925 152.800 178000 0.200 0.025 0.175 ... ... 0
0 ... ... 152.725 -1.925 150.800 180000 0.225 0.050 0.175 ... ... 0
0 ... ... 150.725 -1.925 148.800 182000 0.225 0.025 0.200 ... ... 0
0 ... ... 148.725 -1.925 146.800 184000 0.250 0.025 0.225 ... ... 0
0 ... ... 146.725 -1.925 144.800 186000 0.275 0.050 0.225 ... ... 0
0 ... ... 144.725 -1.925 142.800 188000 0.275 0.025 0.250 ... ... 0
0 ... ... 142.725 -1.925 140.800 190000 0.300 0.025 0.275 ... ... 0
0 ... ... 140.725 -1.925 138.800 192000 0.325 0.050 0.275 ... ... 0
0 ... ... 138.725 -1.925 136.800 194000 0.350 0.050 0.300 ... ... 22
0 ... ... 136.725 -1.925 134.800 196000 0.375 0.050 0.325 ... ... 0
0 ... ... 134.725 -1.925 132.800 198000 0.400 0.050 0.350 ... ... 15
0 ... ... 132.725 -1.925 130.800 200000 0.425 0.050 0.375 ... ... 0
0 ... ... 130.725 -1.925 128.800 202000 0.450 0.050 0.400 ... ... 15
0 ... ... 128.725 -1.925 126.800 204000 0.475 0.050 0.425 ... ... 0
0 ... ... 126.725 -1.925 124.800 206000 0.500 0.050 0.450 ... ... 20
0 ... ... 124.725 -1.900 122.825 208000 0.525 0.050 0.475 ... ... 19
0 ... ... 122.725 -1.900 120.825 210000 0.550 0.050 0.500 ... ... 38
0 ... ... 120.750 -1.900 118.850 212000 0.600 0.075 0.525 ... ... 38
0 ... ... 118.750 -1.900 116.850 214000 0.625 0.050 0.575 ... ... 38
0 ... ... 116.775 -1.900 114.875 216000 0.675 0.075 0.600 ... ... 19
0 ... ... 114.800 -1.900 112.900 218000 0.700 0.075 0.625 ... ... 38
0 ... ... 112.800 -1.875 110.925 220000 0.750 0.075 0.675 ... ... 24
0 ... ... 110.825 -1.850 108.975 222000 0.775 0.075 0.700 ... ... 19
0 ... ... 108.875 -1.875 107 224000 0.825 0.075 0.750 ... ... 0
0 ... ... 106.900 -1.875 105.025 226000 0.875 0.075 0.800 ... ... 60
0 ... ... 104.925 -1.850 103.075 228000 0.925 0.100 0.825 ... ... 10
0 ... ... 102.975 -1.850 101.125 230000 0.975 0.100 0.875 ... ... 2
0 ... ... 101 -1.825 99.175 232000 1.025 0.100 0.925 ... ... 0
0 ... ... 99.050 -1.825 97.225 234000 1.075 0.100 0.975 ... ... 0
0 ... ... 97.100 -1.825 95.275 236000 1.150 0.125 1.025 ... ... 9
0 ... ... 95.150 -1.800 93.350 238000 1.200 0.125 1.075 ... ... 0
0 ... ... 93.225 -1.825 91.400 240000 1.275 0.125 1.150 ... ... 4
0 ... ... 91.275 -1.800 89.475 242000 1.350 0.150 1.200 ... ... 0
0 ... ... 89.350 -1.800 87.550 244000 1.425 0.150 1.275 ... ... 2
0 ... ... 87.425 -1.800 85.625 246000 1.500 0.150 1.350 ... ... 3
0 ... ... 85.500 -1.775 83.725 248000 1.575 0.150 1.425 ... ... 2
0 ... ... 83.575 -1.750 81.825 250000 1.675 0.175 1.500 ... ... 19
0 ... ... 81.675 -1.750 79.925 252000 1.775 0.175 1.600 ... ... 17
0 ... ... 79.750 -1.725 78.025 254000 1.875 0.200 1.675 ... ... 0
0 ... ... 77.875 -1.725 76.150 256000 1.975 0.200 1.775 ... ... 2
0 ... ... 75.975 -1.700 74.275 258000 2.100 0.200 1.900 ... ... 9
0 ... ... 74.100 -1.700 72.400 260000 2.225 0.225 2 ... ... 166
0 ... ... 72.225 -1.675 70.550 262000 2.375 0.250 2.125 ... ... 77
0 ... ... 70.375 -1.675 68.700 264000 2.525 0.275 2.250 ... ... 19
0 ... ... 68.525 -1.650 66.875 266000 2.675 0.275 2.400 ... ... 11
0 ... ... 66.675 -1.625 65.050 268000 2.825 0.275 2.550 2.800 2.800 33
0 ... ... 64.850 -1.625 63.225 270000 3 0.275 2.725 2.975 2.975 197
0 ... ... 63.050 -1.625 61.425 272000 3.200 0.300 2.900 ... ... 34
0 ... ... 61.250 -1.600 59.650 274000 3.400 0.325 3.075 ... ... 33
0 ... ... 59.450 -1.575 57.875 276000 3.625 0.350 3.275 ... ... 25
0 ... ... 57.675 -1.550 56.125 278000 3.850 0.350 3.500 ... ... 19
0 ... ... 55.925 -1.550 54.375 280000 4.100 0.375 3.725 4.300 4.300 259
0 ... ... 54.175 -1.525 52.650 282000 4.350 0.375 3.975 ... ... 106
0 ... ... 52.475 -1.525 50.950 284000 4.625 0.400 4.225 ... ... 25
0 ... ... 50.750 -1.500 49.250 286000 4.925 0.400 4.525 ... ... 23
0 ... ... 49.075 -1.500 47.575 288000 5.225 0.400 4.825 ... ... 61
0 ... ... 47.400 -1.475 45.925 290000 5.575 0.450 5.125 ... ... 1524
0 ... ... 45.750 -1.450 44.300 292000 5.925 0.450 5.475 ... ... 69
0 ... ... 44.125 -1.425 42.700 294000 6.300 0.475 5.825 ... ... 49
0 ... ... 42.525 -1.425 41.100 296000 6.700 0.500 6.200 ... ... 55
0 ... ... 40.950 -1.400 39.550 298000 7.100 0.500 6.600 ... ... 63
5 ... ... 39.400 -1.375 38.025 300000 7.550 0.525 7.025 7.800 7.650 316
2 ... ... 37.875 -1.375 36.500 302000 8.025 0.550 7.475 ... ... 113
7 ... ... 36.350 -1.325 35.025 304000 8.525 0.575 7.950 8.950 8.950 302
3 ... ... 34.875 -1.325 33.550 306000 9.050 0.600 8.450 9.450 9.450 311
48 ... ... 33.425 -1.300 32.125 308000 9.575 0.600 8.975 ... ... 232
96 ... ... 32 -1.275 30.725 310000 10.175 0.650 9.525 9.675 9.600 374
70 ... ... 30.600 -1.250 29.350 312000 10.775 0.675 10.100 ... ... 119
40 ... ... 29.225 -1.200 28.025 314000 11.400 0.700 10.700 ... ... 132
28 ... ... 27.875 -1.175 26.700 316000 12.075 0.725 11.350 ... ... 54
19 ... ... 26.575 -1.150 25.425 318000 12.775 0.775 12 ... ... 193
66 ... ... 25.275 -1.100 24.175 320000 13.500 0.800 12.700 13.800 13.550 1604
47 ... ... 24.025 -1.075 22.950 322000 14.250 0.825 13.425 ... ... 70
41 ... ... 22.800 -1.050 21.750 324000 15.050 0.875 14.175 15.500 15.300 122
42 ... ... 21.600 -1 20.600 326000 15.850 0.900 14.950 ... ... 137
27 ... ... 20.425 -0.950 19.475 328000 16.725 0.950 15.775 ... ... 112
86 ... ... 19.300 -0.900 18.400 330000 17.600 0.975 16.625 17.225 17.225 197
49 ... ... 18.225 -0.875 17.350 332000 18.550 1.050 17.500 19.100 17.600 158
64 15.400 15.400 17.175 -0.825 16.350 334000 19.500 1.075 18.425 18.925 18.925 142
63 14.750 14.750 16.150 -0.775 15.375 336000 20.500 1.100 19.400 ... ... 91
131 ... ... 15.175 -0.750 14.425 338000 21.550 1.150 20.400 20.900 20.900 75
162 13 13 14.250 -0.725 13.525 340000 22.625 1.200 21.425 ... ... 153
19 13.400 13.400 13.350 -0.675 12.675 342000 23.750 1.225 22.525 ... ... 49
37 ... ... 12.500 -0.650 11.850 344000 24.900 1.250 23.650 ... ... 112
37 10.825 10.550 11.675 -0.600 11.075 346000 26.100 1.300 24.800 ... ... 94
45 10.025 10.025 10.900 -0.575 10.325 348000 27.325 1.325 26 ... ... 26
154 9.450 9.450 10.175 -0.550 9.625 350000 28.600 1.350 27.250 ... ... 89
37 ... ... 9.475 -0.525 8.950 352000 29.925 1.400 28.525 ... ... 87
86 ... ... 8.800 -0.475 8.325 354000 31.250 1.400 29.850 ... ... 18
72 ... ... 8.175 -0.450 7.725 356000 32.650 1.450 31.200 ... ... 13
164 ... ... 7.600 -0.425 7.175 358000 34.075 1.500 32.575 ... ... 71
136 ... ... 7.050 -0.400 6.650 360000 35.525 1.500 34.025 34.025 34.025 53
169 ... ... 6.525 -0.375 6.150 362000 37 1.525 35.475 ... ... 40
129 ... ... 6.050 -0.350 5.700 364000 38.525 1.550 36.975 ... ... 126
58 ... ... 5.600 -0.350 5.250 366000 40.075 1.575 38.500 ... ... 201
9 ... ... 5.175 -0.300 4.875 368000 41.675 1.600 40.075 ... ... 46
189 4.325 4.325 4.775 -0.275 4.500 370000 43.275 1.625 41.650 ... ... 259
8 ... ... 4.425 -0.275 4.150 372000 44.925 1.650 43.275 ... ... 61
63 ... ... 4.075 -0.225 3.850 374000 46.600 1.675 44.925 ... ... 169
71 ... ... 3.775 -0.225 3.550 376000 48.300 1.700 46.600 ... ... 1
27 ... ... 3.475 -0.200 3.275 378000 50.025 1.725 48.300 ... ... 0
109 ... ... 3.225 -0.200 3.025 380000 51.750 1.725 50.025 ... ... 1
20 ... ... 2.975 -0.175 2.800 382000 53.525 1.750 51.775 ... ... 0
4 ... ... 2.750 -0.150 2.600 384000 55.300 1.775 53.525 ... ... 0
27 ... ... 2.550 -0.125 2.425 386000 57.100 1.775 55.325 ... ... 0
22 ... ... 2.375 -0.125 2.250 388000 58.900 1.775 57.125 ... ... 0
77 ... ... 2.200 -0.125 2.075 390000 60.750 1.800 58.950 ... ... 0
36 ... ... 2.025 -0.100 1.925 392000 62.600 1.825 60.775 ... ... 0
32 ... ... 1.900 -0.100 1.800 394000 64.450 1.825 62.625 ... ... 0
8 ... ... 1.750 -0.075 1.675 396000 66.325 1.850 64.475 ... ... 0
0 ... ... 1.625 -0.075 1.550 398000 68.200 1.850 66.350 ... ... 0
312 ... ... 1.525 -0.075 1.450 400000 70.100 1.875 68.225 ... ... 0
20 ... ... 1.425 -0.050 1.375 402000 72 1.875 70.125 ... ... 0
8 ... ... 1.325 -0.050 1.275 404000 73.900 1.875 72.025 ... ... 0
0 ... ... 1.250 -0.050 1.200 406000 75.825 1.875 73.950 ... ... 0
0 ... ... 1.175 -0.050 1.125 408000 77.750 1.875 75.875 ... ... 0
84 ... ... 1.100 -0.050 1.050 410000 79.675 1.875 77.800 ... ... 0
0 ... ... 1.025 -0.025 1 412000 81.625 1.900 79.725 ... ... 0
5 ... ... 0.975 -0.025 0.950 414000 83.575 1.900 81.675 ... ... 0
0 ... ... 0.900 -0.025 0.875 416000 85.525 1.900 83.625 ... ... 0
10 ... ... 0.850 0 0.850 418000 87.475 1.900 85.575 ... ... 0
26 ... ... 0.825 -0.025 0.800 420000 89.425 1.900 87.525 ... ... 0
0 ... ... 0.775 -0.025 0.750 422000 91.400 1.900 89.500 ... ... 0
4 ... ... 0.725 0 0.725 424000 93.375 1.925 91.450 ... ... 0
4 ... ... 0.700 -0.025 0.675 426000 95.350 1.925 93.425 ... ... 0
0 ... ... 0.650 0 0.650 428000 97.325 1.925 95.400 ... ... 0
1 ... ... 0.625 0 0.625 430000 99.300 1.925 97.375 ... ... 0
38 ... ... 0.600 0 0.600 432000 101.275 1.925 99.350 ... ... 0
1 ... ... 0.575 0 0.575 434000 103.250 1.900 101.350 ... ... 0
0 ... ... 0.550 0 0.550 436000 105.250 1.925 103.325 ... ... 0
13 ... ... 0.525 0 0.525 438000 107.225 1.925 105.300 ... ... 0
1 ... ... 0.500 0 0.500 440000 109.225 1.925 107.300 ... ... 0
0 ... ... 0.475 0 0.475 442000 111.200 1.900 109.300 ... ... 0
0 ... ... 0.450 0 0.450 444000 113.200 1.925 111.275 ... ... 0
0 ... ... 0.450 -0.025 0.425 446000 115.200 1.925 113.275 ... ... 0
14 ... ... 0.425 0 0.425 448000 117.200 1.925 115.275 ... ... 0
182 ... ... 0.400 0 0.400 450000 119.200 1.925 117.275 ... ... 0
7 ... ... 0.400 0 0.400 452000 121.200 1.925 119.275 ... ... 0
20 ... ... 0.375 0 0.375 454000 123.200 1.925 121.275 ... ... 0
9 ... ... 0.375 -0.025 0.350 456000 125.200 1.925 123.275 ... ... 0
0 ... ... 0.350 0 0.350 458000 127.200 1.925 125.275 ... ... 0
2 ... ... 0.350 -0.025 0.325 460000 129.200 1.925 127.275 ... ... 0
15 ... ... 0.325 0 0.325 462000 131.200 1.925 129.275 ... ... 0
0 ... ... 0.325 -0.025 0.300 464000 133.200 1.925 131.275 ... ... 0
0 ... ... 0.300 0 0.300 466000 135.200 1.925 133.275 ... ... 0
0 ... ... 0.300 0 0.300 468000 137.200 1.925 135.275 ... ... 0
0 ... ... 0.275 0 0.275 470000 139.200 1.925 137.275 ... ... 0
0 ... ... 0.275 0 0.275 472000 141.200 1.925 139.275 ... ... 0
6 ... ... 0.275 -0.025 0.250 474000 143.200 1.925 141.275 ... ... 0
0 ... ... 0.250 0 0.250 476000 145.200 1.925 143.275 ... ... 0
0 ... ... 0.250 0 0.250 478000 147.200 1.925 145.275 ... ... 0
0 ... ... 0.250 0 0.250 480000 149.200 1.925 147.275 ... ... 0
0 ... ... 0.250 -0.025 0.225 482000 151.200 1.925 149.275 ... ... 0
0 ... ... 0.225 0 0.225 484000 153.200 1.925 151.275 ... ... 0
0 ... ... 0.225 0 0.225 486000 155.200 1.925 153.275 ... ... 0
0 ... ... 0.225 0 0.225 488000 157.200 1.925 155.275 ... ... 0
0 ... ... 0.225 -0.025 0.200 490000 159.200 1.925 157.275 ... ... 0
0 ... ... 0.200 0 0.200 492000 161.200 1.925 159.275 ... ... 0
0 ... ... 0.200 0 0.200 494000 163.200 1.925 161.275 ... ... 0
0 ... ... 0.200 0 0.200 496000 165.200 1.925 163.275 ... ... 0
0 ... ... 0.200 0 0.200 498000 167.200 1.925 165.275 ... ... 0
20 ... ... 0.200 -0.025 0.175 500000 169.200 1.925 167.275 ... ... 0
0 ... ... 0.175 0 0.175 502000 171.200 1.925 169.275 ... ... 0
0 ... ... 0.175 0 0.175 504000 173.200 1.925 171.275 ... ... 0
0 ... ... 0.175 0 0.175 506000 175.200 1.925 173.275 ... ... 0
0 ... ... 0.175 0 0.175 508000 177.200 1.925 175.275 ... ... 0
0 ... ... 0.175 0 0.175 510000 179.200 1.925 177.275 ... ... 0
0 ... ... 0.175 0 0.175 512000 181.200 1.925 179.275 ... ... 0
0 ... ... 0.175 -0.025 0.150 514000 183.200 1.925 181.275 ... ... 0
0 ... ... 0.150 0 0.150 516000 185.200 1.925 183.275 ... ... 0
0 ... ... 0.150 0 0.150 518000 187.200 1.925 185.275 ... ... 0
0 ... ... 0.150 0 0.150 520000 189.200 1.925 187.275 ... ... 0
0 ... ... 0.150 0 0.150 522000 191.200 1.925 189.275 ... ... 0
0 ... ... 0.150 0 0.150 524000 193.200 1.925 191.275 ... ... 0
0 ... ... 0.150 0 0.150 526000 195.200 1.925 193.275 ... ... 0
20 ... ... 0.150 -0.025 0.125 528000 197.200 1.925 195.275 ... ... 0
0 ... ... 0.125 0 0.125 530000 199.200 1.925 197.275 ... ... 0
0 ... ... 0.125 0 0.125 532000 201.200 1.925 199.275 ... ... 0
0 ... ... 0.125 0 0.125 534000 203.200 1.925 201.275 ... ... 0
0 ... ... 0.125 0 0.125 536000 205.200 1.925 203.275 ... ... 0
0 ... ... 0.100 0 0.100 538000 207.200 1.925 205.275 ... ... 0
0 ... ... 0.100 0 0.100 540000 209.200 1.925 207.275 ... ... 0
0 ... ... 0.100 0 0.100 542000 211.200 1.925 209.275 ... ... 0
0 ... ... 0.100 0 0.100 544000 213.200 1.925 211.275 ... ... 0
1 ... ... 0.100 0 0.100 546000 215.200 1.925 213.275 ... ... 0
0 ... ... 0.100 0 0.100 548000 217.200 1.925 215.275 ... ... 0
0 ... ... 0.075 0 0.075 550000 219.200 1.925 217.275 ... ... 0
0 ... ... 0.075 0 0.075 552000 221.200 1.925 219.275 ... ... 0
0 ... ... 0.075 0 0.075 554000 223.200 1.925 221.275 ... ... 0
0 ... ... 0.075 0 0.075 556000 225.200 1.925 223.275 ... ... 0
0 ... ... 0.075 0 0.075 558000 227.200 1.925 225.275 ... ... 0
0 ... ... 0.075 0 0.075 560000 229.200 1.925 227.275 ... ... 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.