DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 350.325
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 ... ... 212.350 -4.025 208.325 142000 0.013 0 0.013 ... ... 0
0 ... ... 210.350 -4.025 206.325 144000 0.013 0 0.013 ... ... 0
0 ... ... 208.350 -4.025 204.325 146000 0.013 0 0.013 ... ... 0
0 ... ... 206.350 -4.025 202.325 148000 0.025 0.012 0.013 ... ... 0
0 ... ... 204.350 -4.025 200.325 150000 0.025 0 0.025 ... ... 0
0 ... ... 202.350 -4.025 198.325 152000 0.025 0 0.025 ... ... 0
0 ... ... 200.350 -4.025 196.325 154000 0.025 0 0.025 ... ... 0
0 ... ... 198.350 -4.025 194.325 156000 0.025 0 0.025 ... ... 0
0 ... ... 196.350 -4.025 192.325 158000 0.025 0 0.025 ... ... 0
0 ... ... 194.350 -4.025 190.325 160000 0.025 0 0.025 ... ... 0
0 ... ... 192.350 -4.025 188.325 162000 0.025 0 0.025 ... ... 0
0 ... ... 190.350 -4.025 186.325 164000 0.025 0 0.025 ... ... 0
0 ... ... 188.350 -4.025 184.325 166000 0.050 0.025 0.025 ... ... 1
0 ... ... 186.350 -4.025 182.325 168000 0.050 0.025 0.025 ... ... 0
0 ... ... 184.350 -4.025 180.325 170000 0.050 0 0.050 ... ... 0
0 ... ... 182.350 -4.025 178.325 172000 0.050 0 0.050 ... ... 0
0 ... ... 180.350 -4.025 176.325 174000 0.050 0 0.050 ... ... 0
0 ... ... 178.350 -4.025 174.325 176000 0.050 0 0.050 ... ... 0
0 ... ... 176.350 -4.025 172.325 178000 0.050 0 0.050 ... ... 0
0 ... ... 174.350 -4.025 170.325 180000 0.075 0.025 0.050 ... ... 0
0 ... ... 172.350 -4.025 168.325 182000 0.075 0 0.075 ... ... 0
0 ... ... 170.350 -4.025 166.325 184000 0.075 0 0.075 ... ... 0
0 ... ... 168.350 -4.025 164.325 186000 0.075 0 0.075 ... ... 0
0 ... ... 166.350 -4.025 162.325 188000 0.100 0.025 0.075 ... ... 0
0 ... ... 164.350 -4.025 160.325 190000 0.100 0.025 0.075 ... ... 0
0 ... ... 162.350 -4.025 158.325 192000 0.100 0 0.100 ... ... 0
0 ... ... 160.350 -4.025 156.325 194000 0.125 0.025 0.100 ... ... 22
0 ... ... 158.350 -4.025 154.325 196000 0.125 0.025 0.100 ... ... 0
0 ... ... 156.350 -4.025 152.325 198000 0.125 0 0.125 ... ... 15
0 ... ... 154.350 -4.025 150.325 200000 0.150 0.025 0.125 ... ... 0
0 ... ... 152.350 -4.025 148.325 202000 0.150 0.025 0.125 ... ... 15
0 ... ... 150.350 -4.025 146.325 204000 0.150 0 0.150 ... ... 0
0 ... ... 148.350 -4.025 144.325 206000 0.175 0.025 0.150 ... ... 20
0 ... ... 146.350 -4.025 142.325 208000 0.175 0.025 0.150 ... ... 19
0 ... ... 144.350 -4.025 140.325 210000 0.200 0.025 0.175 ... ... 38
0 ... ... 142.350 -4.025 138.325 212000 0.200 0.025 0.175 ... ... 38
0 ... ... 140.350 -4.025 136.325 214000 0.225 0.025 0.200 ... ... 38
0 ... ... 138.350 -4.025 134.325 216000 0.250 0.050 0.200 ... ... 19
0 ... ... 136.350 -4.025 132.325 218000 0.250 0.025 0.225 ... ... 38
0 ... ... 134.350 -4.025 130.325 220000 0.275 0.050 0.225 ... ... 24
0 ... ... 132.350 -4.025 128.325 222000 0.300 0.050 0.250 ... ... 19
0 ... ... 130.350 -4.025 126.325 224000 0.300 0.025 0.275 ... ... 0
0 ... ... 128.350 -4.025 124.325 226000 0.325 0.050 0.275 ... ... 60
0 ... ... 126.350 -4.025 122.325 228000 0.350 0.050 0.300 ... ... 28
0 ... ... 124.350 -4.025 120.325 230000 0.375 0.050 0.325 ... ... 21
0 ... ... 122.350 -4.025 118.325 232000 0.400 0.075 0.325 ... ... 0
0 ... ... 120.350 -4.025 116.325 234000 0.425 0.075 0.350 ... ... 0
0 ... ... 118.350 -4 114.350 236000 0.450 0.075 0.375 ... ... 66
0 ... ... 116.350 -4 112.350 238000 0.475 0.075 0.400 ... ... 0
0 ... ... 114.350 -3.975 110.375 240000 0.500 0.075 0.425 ... ... 4
0 ... ... 112.375 -3.975 108.400 242000 0.525 0.075 0.450 ... ... 0
0 ... ... 110.375 -3.975 106.400 244000 0.575 0.100 0.475 ... ... 2
0 ... ... 108.400 -3.975 104.425 246000 0.600 0.100 0.500 ... ... 21
0 ... ... 106.425 -3.975 102.450 248000 0.625 0.075 0.550 ... ... 42
0 ... ... 104.450 -3.975 100.475 250000 0.675 0.100 0.575 ... ... 17
0 ... ... 102.475 -3.950 98.525 252000 0.700 0.100 0.600 ... ... 136
0 ... ... 100.500 -3.950 96.550 254000 0.750 0.100 0.650 ... ... 0
0 ... ... 98.525 -3.925 94.600 256000 0.800 0.125 0.675 ... ... 2
0 ... ... 96.550 -3.925 92.625 258000 0.850 0.125 0.725 ... ... 9
0 ... ... 94.600 -3.925 90.675 260000 0.900 0.125 0.775 ... ... 164
0 ... ... 92.650 -3.925 88.725 262000 0.950 0.125 0.825 ... ... 77
0 ... ... 90.700 -3.925 86.775 264000 1 0.125 0.875 ... ... 19
0 ... ... 88.750 -3.900 84.850 266000 1.050 0.125 0.925 ... ... 17
0 ... ... 86.800 -3.900 82.900 268000 1.125 0.150 0.975 1.100 1.100 149
0 ... ... 84.850 -3.875 80.975 270000 1.200 0.150 1.050 ... ... 146
0 ... ... 82.925 -3.875 79.050 272000 1.275 0.150 1.125 ... ... 35
0 ... ... 81 -3.850 77.150 274000 1.350 0.175 1.175 ... ... 33
0 ... ... 79.075 -3.850 75.225 276000 1.425 0.175 1.250 ... ... 25
0 ... ... 77.150 -3.825 73.325 278000 1.525 0.175 1.350 ... ... 19
0 ... ... 75.250 -3.825 71.425 280000 1.625 0.200 1.425 1.450 1.400 259
0 ... ... 73.350 -3.800 69.550 282000 1.725 0.200 1.525 ... ... 103
0 ... ... 71.450 -3.800 67.650 284000 1.850 0.225 1.625 ... ... 26
0 ... ... 69.575 -3.775 65.800 286000 1.975 0.250 1.725 ... ... 23
0 ... ... 67.675 -3.750 63.925 288000 2.100 0.250 1.850 2.100 2.100 61
0 ... ... 65.825 -3.725 62.100 290000 2.250 0.275 1.975 ... ... 1514
0 ... ... 63.950 -3.700 60.250 292000 2.400 0.300 2.100 2.400 2.400 71
0 ... ... 62.100 -3.675 58.425 294000 2.575 0.325 2.250 ... ... 50
0 ... ... 60.275 -3.650 56.625 296000 2.750 0.350 2.400 2.750 2.750 71
0 ... ... 58.450 -3.625 54.825 298000 2.950 0.400 2.550 ... ... 81
5 ... ... 56.625 -3.600 53.025 300000 3.150 0.425 2.725 3.200 2.975 379
2 ... ... 54.825 -3.550 51.275 302000 3.375 0.450 2.925 ... ... 117
7 ... ... 53.025 -3.500 49.525 304000 3.600 0.475 3.125 ... ... 291
3 ... ... 51.250 -3.475 47.775 306000 3.850 0.525 3.325 3.750 3.725 327
48 ... ... 49.500 -3.425 46.075 308000 4.125 0.550 3.575 ... ... 233
96 ... ... 47.775 -3.400 44.375 310000 4.400 0.600 3.800 3.700 3.700 410
70 ... ... 46.050 -3.350 42.700 312000 4.725 0.650 4.075 ... ... 120
40 ... ... 44.350 -3.325 41.025 314000 5.050 0.700 4.350 ... ... 120
28 ... ... 42.650 -3.250 39.400 316000 5.400 0.725 4.675 ... ... 55
19 ... ... 41 -3.225 37.775 318000 5.775 0.800 4.975 ... ... 201
64 ... ... 39.350 -3.150 36.200 320000 6.150 0.825 5.325 ... ... 1545
47 ... ... 37.750 -3.125 34.625 322000 6.575 0.875 5.700 ... ... 139
41 ... ... 36.150 -3.050 33.100 324000 7.025 0.925 6.100 ... ... 123
42 ... ... 34.600 -3 31.600 326000 7.500 0.975 6.525 ... ... 139
27 ... ... 33.050 -2.925 30.125 328000 8.025 1.050 6.975 6.750 6.750 116
97 ... ... 31.550 -2.875 28.675 330000 8.550 1.100 7.450 7.500 7.500 280
49 ... ... 30.075 -2.800 27.275 332000 9.125 1.175 7.950 ... ... 186
69 ... ... 28.625 -2.725 25.900 334000 9.750 1.275 8.475 ... ... 223
67 ... ... 27.225 -2.650 24.575 336000 10.375 1.325 9.050 ... ... 190
123 ... ... 25.850 -2.575 23.275 338000 11.075 1.425 9.650 9.400 9.400 95
149 ... ... 24.500 -2.500 22 340000 11.800 1.500 10.300 10.500 10.500 181
23 ... ... 23.200 -2.400 20.800 342000 12.550 1.575 10.975 10.750 10.750 86
39 ... ... 21.925 -2.325 19.600 344000 13.350 1.675 11.675 ... ... 120
47 ... ... 20.700 -2.250 18.450 346000 14.175 1.750 12.425 ... ... 130
40 ... ... 19.500 -2.175 17.325 348000 15.025 1.825 13.200 ... ... 32
195 ... ... 18.350 -2.100 16.250 350000 15.925 1.900 14.025 15.625 14 204
38 17.200 17.200 17.225 -2.025 15.200 352000 16.850 1.950 14.900 ... ... 246
91 ... ... 16.150 -1.975 14.175 354000 17.825 2.025 15.800 15.800 15.800 45
73 ... ... 15.125 -1.925 13.200 356000 18.825 2.075 16.750 16.450 16.450 75
167 ... ... 14.125 -1.850 12.275 358000 19.875 2.125 17.750 17.600 17.600 71
155 ... ... 13.200 -1.800 11.400 360000 20.975 2.200 18.775 18.750 18.750 59
173 ... ... 12.275 -1.725 10.550 362000 22.100 2.250 19.850 ... ... 37
133 ... ... 11.425 -1.675 9.750 364000 23.300 2.325 20.975 ... ... 136
83 9.550 9.550 10.600 -1.575 9.025 366000 24.525 2.375 22.150 ... ... 201
14 ... ... 9.825 -1.500 8.325 368000 25.825 2.475 23.350 ... ... 46
306 ... ... 9.100 -1.425 7.675 370000 27.150 2.550 24.600 ... ... 262
11 ... ... 8.400 -1.325 7.075 372000 28.525 2.625 25.900 ... ... 61
72 ... ... 7.775 -1.250 6.525 374000 29.950 2.725 27.225 ... ... 175
72 6 6 7.150 -1.150 6 376000 31.425 2.825 28.600 ... ... 1
30 ... ... 6.600 -1.075 5.525 378000 32.925 2.900 30.025 ... ... 0
135 5.250 5.250 6.075 -1 5.075 380000 34.475 3 31.475 ... ... 1
22 ... ... 5.575 -0.900 4.675 382000 36.050 3.100 32.950 ... ... 0
4 ... ... 5.125 -0.825 4.300 384000 37.675 3.175 34.500 ... ... 0
27 ... ... 4.700 -0.750 3.950 386000 39.300 3.250 36.050 ... ... 0
40 ... ... 4.325 -0.675 3.650 388000 40.975 3.325 37.650 ... ... 0
76 3.625 3.625 3.950 -0.600 3.350 390000 42.675 3.400 39.275 ... ... 0
36 3.425 3.425 3.625 -0.550 3.075 392000 44.400 3.450 40.950 ... ... 0
32 ... ... 3.350 -0.525 2.825 394000 46.125 3.500 42.625 ... ... 0
8 ... ... 3.075 -0.475 2.600 396000 47.900 3.550 44.350 ... ... 0
0 ... ... 2.825 -0.425 2.400 398000 49.675 3.575 46.100 ... ... 0
319 ... ... 2.600 -0.375 2.225 400000 51.475 3.625 47.850 ... ... 0
20 ... ... 2.400 -0.350 2.050 402000 53.300 3.650 49.650 ... ... 0
8 ... ... 2.200 -0.300 1.900 404000 55.125 3.675 51.450 ... ... 0
0 ... ... 2.025 -0.275 1.750 406000 56.975 3.725 53.250 ... ... 0
9 ... ... 1.875 -0.250 1.625 408000 58.850 3.750 55.100 ... ... 0
84 ... ... 1.725 -0.225 1.500 410000 60.725 3.775 56.950 ... ... 0
7 ... ... 1.600 -0.200 1.400 412000 62.600 3.775 58.825 ... ... 0
5 ... ... 1.500 -0.200 1.300 414000 64.500 3.800 60.700 ... ... 0
0 ... ... 1.375 -0.175 1.200 416000 66.400 3.825 62.575 ... ... 0
10 ... ... 1.300 -0.175 1.125 418000 68.325 3.850 64.475 ... ... 0
26 ... ... 1.200 -0.150 1.050 420000 70.250 3.875 66.375 ... ... 0
0 ... ... 1.125 -0.150 0.975 422000 72.175 3.875 68.300 ... ... 0
4 ... ... 1.050 -0.150 0.900 424000 74.125 3.900 70.225 ... ... 0
4 ... ... 0.975 -0.125 0.850 426000 76.050 3.900 72.150 ... ... 0
0 ... ... 0.925 -0.125 0.800 428000 78 3.900 74.100 ... ... 0
1 ... ... 0.850 -0.100 0.750 430000 79.950 3.900 76.050 ... ... 0
38 ... ... 0.800 -0.100 0.700 432000 81.925 3.925 78 ... ... 0
1 ... ... 0.750 -0.100 0.650 434000 83.875 3.925 79.950 ... ... 0
10 ... ... 0.725 -0.100 0.625 436000 85.850 3.950 81.900 ... ... 0
13 ... ... 0.675 -0.100 0.575 438000 87.825 3.950 83.875 ... ... 0
1 ... ... 0.625 -0.075 0.550 440000 89.800 3.975 85.825 ... ... 0
0 ... ... 0.600 -0.075 0.525 442000 91.775 3.975 87.800 ... ... 0
0 ... ... 0.575 -0.075 0.500 444000 93.750 3.975 89.775 ... ... 0
0 ... ... 0.550 -0.075 0.475 446000 95.725 3.975 91.750 ... ... 0
14 ... ... 0.500 -0.050 0.450 448000 97.725 4 93.725 ... ... 0
252 ... ... 0.475 -0.050 0.425 450000 99.700 4 95.700 ... ... 0
7 ... ... 0.450 -0.050 0.400 452000 101.700 4 97.700 ... ... 0
20 ... ... 0.450 -0.050 0.400 454000 103.675 4 99.675 ... ... 0
9 ... ... 0.425 -0.050 0.375 456000 105.675 4 101.675 ... ... 0
0 ... ... 0.400 -0.050 0.350 458000 107.675 4 103.675 ... ... 0
2 ... ... 0.375 -0.025 0.350 460000 109.675 4.025 105.650 ... ... 0
15 ... ... 0.350 -0.025 0.325 462000 111.675 4.025 107.650 ... ... 0
0 ... ... 0.350 -0.025 0.325 464000 113.675 4.025 109.650 ... ... 0
0 ... ... 0.325 -0.025 0.300 466000 115.675 4.025 111.650 ... ... 0
0 ... ... 0.325 -0.025 0.300 468000 117.675 4.025 113.650 ... ... 0
0 ... ... 0.300 -0.025 0.275 470000 119.675 4.025 115.650 ... ... 0
0 ... ... 0.300 -0.025 0.275 472000 121.675 4.025 117.650 ... ... 0
6 ... ... 0.275 0 0.275 474000 123.675 4.025 119.650 ... ... 0
0 ... ... 0.275 -0.025 0.250 476000 125.675 4.025 121.650 ... ... 0
0 ... ... 0.250 0 0.250 478000 127.675 4.025 123.650 ... ... 0
0 ... ... 0.250 0 0.250 480000 129.675 4.025 125.650 ... ... 0
0 ... ... 0.225 0 0.225 482000 131.675 4.025 127.650 ... ... 0
0 ... ... 0.225 0 0.225 484000 133.675 4.025 129.650 ... ... 0
0 ... ... 0.225 0 0.225 486000 135.675 4.025 131.650 ... ... 0
0 ... ... 0.200 0 0.200 488000 137.675 4.025 133.650 ... ... 0
0 ... ... 0.200 0 0.200 490000 139.675 4.025 135.650 ... ... 0
0 ... ... 0.200 0 0.200 492000 141.675 4.025 137.650 ... ... 0
0 ... ... 0.200 0 0.200 494000 143.675 4.025 139.650 ... ... 0
0 ... ... 0.200 -0.025 0.175 496000 145.675 4.025 141.650 ... ... 0
0 ... ... 0.175 0 0.175 498000 147.675 4.025 143.650 ... ... 0
20 ... ... 0.175 0 0.175 500000 149.675 4.025 145.650 ... ... 0
0 ... ... 0.175 0 0.175 502000 151.675 4.025 147.650 ... ... 0
0 ... ... 0.175 0 0.175 504000 153.675 4.025 149.650 ... ... 0
0 ... ... 0.175 -0.025 0.150 506000 155.675 4.025 151.650 ... ... 0
0 ... ... 0.175 -0.025 0.150 508000 157.675 4.025 153.650 ... ... 0
0 ... ... 0.175 -0.025 0.150 510000 159.675 4.025 155.650 ... ... 0
0 ... ... 0.150 0 0.150 512000 161.675 4.025 157.650 ... ... 0
0 ... ... 0.150 0 0.150 514000 163.675 4.025 159.650 ... ... 0
0 ... ... 0.150 0 0.150 516000 165.675 4.025 161.650 ... ... 0
0 ... ... 0.150 0 0.150 518000 167.675 4.025 163.650 ... ... 0
0 ... ... 0.150 -0.025 0.125 520000 169.675 4.025 165.650 ... ... 0
0 ... ... 0.150 -0.025 0.125 522000 171.675 4.025 167.650 ... ... 0
0 ... ... 0.150 -0.025 0.125 524000 173.675 4.025 169.650 ... ... 0
0 ... ... 0.150 -0.025 0.125 526000 175.675 4.025 171.650 ... ... 0
20 ... ... 0.150 -0.025 0.125 528000 177.675 4.025 173.650 ... ... 0
0 ... ... 0.150 -0.025 0.125 530000 179.675 4.025 175.650 ... ... 0
0 ... ... 0.125 -0.025 0.100 532000 181.675 4.025 177.650 ... ... 0
0 ... ... 0.125 -0.025 0.100 534000 183.675 4.025 179.650 ... ... 0
0 ... ... 0.125 -0.025 0.100 536000 185.675 4.025 181.650 ... ... 0
0 ... ... 0.100 0 0.100 538000 187.675 4.025 183.650 ... ... 0
0 ... ... 0.100 0 0.100 540000 189.675 4.025 185.650 ... ... 0
0 ... ... 0.100 -0.025 0.075 542000 191.675 4.025 187.650 ... ... 0
0 ... ... 0.100 -0.025 0.075 544000 193.675 4.025 189.650 ... ... 0
1 ... ... 0.100 -0.025 0.075 546000 195.675 4.025 191.650 ... ... 0
18 ... ... 0.100 -0.025 0.075 548000 197.675 4.025 193.650 ... ... 0
0 ... ... 0.075 0 0.075 550000 199.675 4.025 195.650 ... ... 0
0 ... ... 0.075 0 0.075 552000 201.675 4.025 197.650 ... ... 0
0 ... ... 0.075 0 0.075 554000 203.675 4.025 199.650 ... ... 0
0 ... ... 0.075 -0.025 0.050 556000 205.675 4.025 201.650 ... ... 0
0 ... ... 0.075 -0.025 0.050 558000 207.675 4.025 203.650 ... ... 0
0 ... ... 0.075 -0.025 0.050 560000 209.675 4.025 205.650 ... ... 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.