DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 334.875
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 ... ... 188.800 4.075 192.875 142000 0.025 0 0.025 ... ... 0
0 ... ... 186.800 4.075 190.875 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 184.800 4.075 188.875 146000 0.025 -0.025 0.050 ... ... 0
0 ... ... 182.800 4.075 186.875 148000 0.050 0 0.050 ... ... 0
0 ... ... 180.800 4.075 184.875 150000 0.050 0 0.050 ... ... 0
0 ... ... 178.800 4.075 182.875 152000 0.050 -0.025 0.075 ... ... 0
0 ... ... 176.800 4.075 180.875 154000 0.050 -0.025 0.075 ... ... 0
0 ... ... 174.800 4.075 178.875 156000 0.075 0 0.075 ... ... 0
0 ... ... 172.800 4.075 176.875 158000 0.075 -0.025 0.100 ... ... 0
0 ... ... 170.800 4.075 174.875 160000 0.075 -0.025 0.100 ... ... 0
0 ... ... 168.800 4.075 172.875 162000 0.100 -0.025 0.125 ... ... 0
0 ... ... 166.800 4.075 170.875 164000 0.100 -0.025 0.125 ... ... 0
0 ... ... 164.800 4.075 168.875 166000 0.100 -0.025 0.125 ... ... 1
0 ... ... 162.800 4.075 166.875 168000 0.125 -0.025 0.150 ... ... 0
0 ... ... 160.800 4.075 164.875 170000 0.125 -0.025 0.150 ... ... 0
0 ... ... 158.800 4.075 162.875 172000 0.125 -0.025 0.150 ... ... 0
0 ... ... 156.800 4.075 160.875 174000 0.150 -0.025 0.175 ... ... 0
0 ... ... 154.800 4.075 158.875 176000 0.150 -0.025 0.175 ... ... 0
0 ... ... 152.800 4.075 156.875 178000 0.150 -0.050 0.200 ... ... 0
0 ... ... 150.800 4.075 154.875 180000 0.175 -0.050 0.225 ... ... 0
0 ... ... 148.800 4.075 152.875 182000 0.175 -0.050 0.225 ... ... 0
0 ... ... 146.800 4.075 150.875 184000 0.200 -0.050 0.250 ... ... 0
0 ... ... 144.800 4.075 148.875 186000 0.225 -0.050 0.275 ... ... 0
0 ... ... 142.800 4.075 146.875 188000 0.225 -0.050 0.275 ... ... 0
0 ... ... 140.800 4.075 144.875 190000 0.250 -0.050 0.300 ... ... 0
0 ... ... 138.800 4.075 142.875 192000 0.250 -0.075 0.325 ... ... 0
0 ... ... 136.800 4.075 140.875 194000 0.275 -0.075 0.350 ... ... 22
0 ... ... 134.800 4.075 138.875 196000 0.300 -0.075 0.375 ... ... 0
0 ... ... 132.800 4.075 136.875 198000 0.325 -0.075 0.400 ... ... 15
0 ... ... 130.800 4.075 134.875 200000 0.350 -0.075 0.425 ... ... 0
0 ... ... 128.800 4.075 132.875 202000 0.350 -0.100 0.450 ... ... 15
0 ... ... 126.800 4.075 130.875 204000 0.375 -0.100 0.475 ... ... 0
0 ... ... 124.800 4.075 128.875 206000 0.400 -0.100 0.500 ... ... 20
0 ... ... 122.825 4.050 126.875 208000 0.425 -0.100 0.525 ... ... 19
0 ... ... 120.825 4.050 124.875 210000 0.475 -0.075 0.550 ... ... 38
0 ... ... 118.850 4.025 122.875 212000 0.500 -0.100 0.600 ... ... 38
0 ... ... 116.850 4.050 120.900 214000 0.525 -0.100 0.625 ... ... 38
0 ... ... 114.875 4.025 118.900 216000 0.550 -0.125 0.675 ... ... 19
0 ... ... 112.900 4.025 116.925 218000 0.575 -0.125 0.700 ... ... 38
0 ... ... 110.925 4 114.925 220000 0.625 -0.125 0.750 ... ... 24
0 ... ... 108.975 3.975 112.950 222000 0.650 -0.125 0.775 ... ... 19
0 ... ... 107 3.975 110.975 224000 0.700 -0.125 0.825 ... ... 0
0 ... ... 105.025 4 109.025 226000 0.725 -0.150 0.875 ... ... 60
0 ... ... 103.075 3.975 107.050 228000 0.775 -0.150 0.925 ... ... 10
0 ... ... 101.125 3.950 105.075 230000 0.825 -0.150 0.975 ... ... 2
0 ... ... 99.175 3.950 103.125 232000 0.875 -0.150 1.025 ... ... 0
0 ... ... 97.225 3.925 101.150 234000 0.925 -0.150 1.075 ... ... 0
0 ... ... 95.275 3.925 99.200 236000 0.975 -0.175 1.150 ... ... 9
0 ... ... 93.350 3.900 97.250 238000 1.025 -0.175 1.200 ... ... 0
0 ... ... 91.400 3.900 95.300 240000 1.075 -0.200 1.275 ... ... 4
0 ... ... 89.475 3.900 93.375 242000 1.150 -0.200 1.350 ... ... 0
0 ... ... 87.550 3.875 91.425 244000 1.200 -0.225 1.425 ... ... 2
0 ... ... 85.625 3.875 89.500 246000 1.275 -0.225 1.500 ... ... 3
0 ... ... 83.725 3.850 87.575 248000 1.350 -0.225 1.575 ... ... 2
0 ... ... 81.825 3.825 85.650 250000 1.425 -0.250 1.675 ... ... 19
0 ... ... 79.925 3.825 83.750 252000 1.525 -0.250 1.775 ... ... 17
0 ... ... 78.025 3.800 81.825 254000 1.600 -0.275 1.875 ... ... 0
0 ... ... 76.150 3.775 79.925 256000 1.700 -0.275 1.975 ... ... 2
0 ... ... 74.275 3.775 78.050 258000 1.800 -0.300 2.100 ... ... 9
0 ... ... 72.400 3.750 76.150 260000 1.900 -0.325 2.225 ... ... 166
0 ... ... 70.550 3.725 74.275 262000 2.025 -0.350 2.375 ... ... 77
0 ... ... 68.700 3.700 72.400 264000 2.150 -0.375 2.525 ... ... 19
0 ... ... 66.875 3.675 70.550 266000 2.275 -0.400 2.675 ... ... 11
0 ... ... 65.050 3.650 68.700 268000 2.425 -0.400 2.825 ... ... 33
0 ... ... 63.225 3.650 66.875 270000 2.575 -0.425 3 ... ... 195
0 ... ... 61.425 3.625 65.050 272000 2.750 -0.450 3.200 ... ... 34
0 ... ... 59.650 3.575 63.225 274000 2.925 -0.475 3.400 ... ... 33
0 ... ... 57.875 3.550 61.425 276000 3.100 -0.525 3.625 ... ... 25
0 ... ... 56.125 3.500 59.625 278000 3.300 -0.550 3.850 ... ... 19
0 ... ... 54.375 3.500 57.875 280000 3.525 -0.575 4.100 ... ... 259
0 ... ... 52.650 3.450 56.100 282000 3.750 -0.600 4.350 3.725 3.725 106
0 ... ... 50.950 3.425 54.375 284000 4 -0.625 4.625 ... ... 25
0 ... ... 49.250 3.375 52.625 286000 4.250 -0.675 4.925 ... ... 23
0 ... ... 47.575 3.350 50.925 288000 4.525 -0.700 5.225 ... ... 61
0 ... ... 45.925 3.325 49.250 290000 4.825 -0.750 5.575 ... ... 1524
0 ... ... 44.300 3.275 47.575 292000 5.150 -0.775 5.925 ... ... 69
0 ... ... 42.700 3.225 45.925 294000 5.475 -0.825 6.300 ... ... 49
0 ... ... 41.100 3.200 44.300 296000 5.825 -0.875 6.700 ... ... 55
0 ... ... 39.550 3.150 42.700 298000 6.200 -0.900 7.100 7 7 63
5 ... ... 38.025 3.075 41.100 300000 6.600 -0.950 7.550 6.425 6.400 361
2 ... ... 36.500 3.050 39.550 302000 7.025 -1 8.025 ... ... 115
7 ... ... 35.025 3 38.025 304000 7.475 -1.050 8.525 ... ... 304
3 ... ... 33.550 2.950 36.500 306000 7.950 -1.100 9.050 ... ... 311
48 ... ... 32.125 2.900 35.025 308000 8.450 -1.125 9.575 8.900 8.900 232
96 ... ... 30.725 2.850 33.575 310000 8.975 -1.200 10.175 9.600 8.700 371
70 ... ... 29.350 2.800 32.150 312000 9.525 -1.250 10.775 9.250 9.250 119
40 ... ... 28.025 2.725 30.750 314000 10.100 -1.300 11.400 ... ... 115
28 ... ... 26.700 2.675 29.375 316000 10.700 -1.375 12.075 ... ... 54
19 ... ... 25.425 2.600 28.025 318000 11.350 -1.425 12.775 ... ... 193
66 ... ... 24.175 2.525 26.700 320000 12 -1.500 13.500 12.700 11.600 1606
47 ... ... 22.950 2.475 25.425 322000 12.700 -1.550 14.250 ... ... 186
41 ... ... 21.750 2.425 24.175 324000 13.425 -1.625 15.050 ... ... 124
42 ... ... 20.600 2.350 22.950 326000 14.175 -1.675 15.850 14 13.900 137
27 ... ... 19.475 2.275 21.750 328000 14.950 -1.775 16.725 ... ... 112
106 ... ... 18.400 2.200 20.600 330000 15.775 -1.825 17.600 16.250 16.250 206
49 ... ... 17.350 2.125 19.475 332000 16.625 -1.925 18.550 18.500 16.950 168
69 ... ... 16.350 2.025 18.375 334000 17.525 -1.975 19.500 18.625 17.200 143
64 17.500 17.500 15.375 1.950 17.325 336000 18.450 -2.050 20.500 20 17.575 91
131 ... ... 14.425 1.900 16.325 338000 19.400 -2.150 21.550 ... ... 76
165 ... ... 13.525 1.800 15.325 340000 20.400 -2.225 22.625 ... ... 153
20 ... ... 12.675 1.725 14.400 342000 21.450 -2.300 23.750 ... ... 49
37 ... ... 11.850 1.650 13.500 344000 22.525 -2.375 24.900 ... ... 112
37 12.900 12.700 11.075 1.550 12.625 346000 23.625 -2.475 26.100 ... ... 94
45 ... ... 10.325 1.475 11.800 348000 24.775 -2.550 27.325 ... ... 26
154 11.525 11.325 9.625 1.400 11.025 350000 25.975 -2.625 28.600 ... ... 89
37 ... ... 8.950 1.325 10.275 352000 27.200 -2.725 29.925 ... ... 87
87 10 10 8.325 1.250 9.575 354000 28.475 -2.775 31.250 ... ... 18
72 ... ... 7.725 1.175 8.900 356000 29.800 -2.850 32.650 ... ... 13
164 ... ... 7.175 1.100 8.275 358000 31.125 -2.950 34.075 ... ... 71
136 ... ... 6.650 1.025 7.675 360000 32.525 -3 35.525 33.400 33.400 53
169 ... ... 6.150 0.950 7.100 362000 33.950 -3.050 37 ... ... 40
129 ... ... 5.700 0.900 6.600 364000 35.400 -3.125 38.525 ... ... 126
58 ... ... 5.250 0.850 6.100 366000 36.900 -3.175 40.075 ... ... 201
9 ... ... 4.875 0.775 5.650 368000 38.425 -3.250 41.675 ... ... 46
219 5.125 5.125 4.500 0.725 5.225 370000 39.975 -3.300 43.275 ... ... 259
8 ... ... 4.150 0.675 4.825 372000 41.550 -3.375 44.925 ... ... 61
63 4.525 4.425 3.850 0.600 4.450 374000 43.175 -3.425 46.600 ... ... 169
71 4.150 4.050 3.550 0.575 4.125 376000 44.825 -3.475 48.300 ... ... 1
27 ... ... 3.275 0.550 3.825 378000 46.500 -3.525 50.025 ... ... 0
109 3.850 3.850 3.025 0.500 3.525 380000 48.200 -3.550 51.750 ... ... 1
20 ... ... 2.800 0.475 3.275 382000 49.925 -3.600 53.525 ... ... 0
4 ... ... 2.600 0.425 3.025 384000 51.675 -3.625 55.300 ... ... 0
27 ... ... 2.425 0.375 2.800 386000 53.425 -3.675 57.100 ... ... 0
22 ... ... 2.250 0.350 2.600 388000 55.225 -3.675 58.900 ... ... 0
77 ... ... 2.075 0.325 2.400 390000 57.025 -3.725 60.750 ... ... 0
36 ... ... 1.925 0.300 2.225 392000 58.850 -3.750 62.600 ... ... 0
32 ... ... 1.800 0.275 2.075 394000 60.675 -3.775 64.450 ... ... 0
8 ... ... 1.675 0.250 1.925 396000 62.525 -3.800 66.325 ... ... 0
0 ... ... 1.550 0.250 1.800 398000 64.375 -3.825 68.200 ... ... 0
312 ... ... 1.450 0.225 1.675 400000 66.250 -3.850 70.100 ... ... 0
20 ... ... 1.375 0.200 1.575 402000 68.125 -3.875 72 ... ... 0
8 ... ... 1.275 0.175 1.450 404000 70.025 -3.875 73.900 ... ... 0
0 ... ... 1.200 0.175 1.375 406000 71.925 -3.900 75.825 ... ... 0
0 ... ... 1.125 0.150 1.275 408000 73.850 -3.900 77.750 ... ... 0
84 ... ... 1.050 0.150 1.200 410000 75.750 -3.925 79.675 ... ... 0
0 ... ... 1 0.125 1.125 412000 77.675 -3.950 81.625 ... ... 0
5 ... ... 0.950 0.100 1.050 414000 79.625 -3.950 83.575 ... ... 0
0 ... ... 0.875 0.125 1 416000 81.550 -3.975 85.525 ... ... 0
10 ... ... 0.850 0.100 0.950 418000 83.500 -3.975 87.475 ... ... 0
26 ... ... 0.800 0.075 0.875 420000 85.450 -3.975 89.425 ... ... 0
0 ... ... 0.750 0.075 0.825 422000 87.400 -4 91.400 ... ... 0
4 ... ... 0.725 0.075 0.800 424000 89.350 -4.025 93.375 ... ... 0
4 ... ... 0.675 0.075 0.750 426000 91.325 -4.025 95.350 ... ... 0
0 ... ... 0.650 0.050 0.700 428000 93.300 -4.025 97.325 ... ... 0
1 ... ... 0.625 0.050 0.675 430000 95.250 -4.050 99.300 ... ... 0
38 ... ... 0.600 0.050 0.650 432000 97.225 -4.050 101.275 ... ... 0
1 ... ... 0.575 0.025 0.600 434000 99.225 -4.025 103.250 ... ... 0
0 ... ... 0.550 0.025 0.575 436000 101.200 -4.050 105.250 ... ... 0
13 ... ... 0.525 0.025 0.550 438000 103.175 -4.050 107.225 ... ... 0
1 ... ... 0.500 0.025 0.525 440000 105.175 -4.050 109.225 ... ... 0
0 ... ... 0.475 0.025 0.500 442000 107.150 -4.050 111.200 ... ... 0
0 ... ... 0.450 0.025 0.475 444000 109.150 -4.050 113.200 ... ... 0
0 ... ... 0.425 0.025 0.450 446000 111.125 -4.075 115.200 ... ... 0
14 ... ... 0.425 0.025 0.450 448000 113.125 -4.075 117.200 ... ... 0
182 ... ... 0.400 0.025 0.425 450000 115.125 -4.075 119.200 ... ... 0
7 ... ... 0.400 0 0.400 452000 117.125 -4.075 121.200 ... ... 0
20 ... ... 0.375 0.025 0.400 454000 119.125 -4.075 123.200 ... ... 0
9 ... ... 0.350 0.025 0.375 456000 121.125 -4.075 125.200 ... ... 0
0 ... ... 0.350 0 0.350 458000 123.125 -4.075 127.200 ... ... 0
2 ... ... 0.325 0.025 0.350 460000 125.125 -4.075 129.200 ... ... 0
15 ... ... 0.325 0 0.325 462000 127.125 -4.075 131.200 ... ... 0
0 ... ... 0.300 0.025 0.325 464000 129.125 -4.075 133.200 ... ... 0
0 ... ... 0.300 0 0.300 466000 131.125 -4.075 135.200 ... ... 0
0 ... ... 0.300 0 0.300 468000 133.125 -4.075 137.200 ... ... 0
0 ... ... 0.275 0.025 0.300 470000 135.125 -4.075 139.200 ... ... 0
0 ... ... 0.275 0 0.275 472000 137.125 -4.075 141.200 ... ... 0
6 ... ... 0.250 0.025 0.275 474000 139.125 -4.075 143.200 ... ... 0
0 ... ... 0.250 0.025 0.275 476000 141.125 -4.075 145.200 ... ... 0
0 ... ... 0.250 0 0.250 478000 143.125 -4.075 147.200 ... ... 0
0 ... ... 0.250 0 0.250 480000 145.125 -4.075 149.200 ... ... 0
0 ... ... 0.225 0.025 0.250 482000 147.125 -4.075 151.200 ... ... 0
0 ... ... 0.225 0 0.225 484000 149.125 -4.075 153.200 ... ... 0
0 ... ... 0.225 0 0.225 486000 151.125 -4.075 155.200 ... ... 0
0 ... ... 0.225 0 0.225 488000 153.125 -4.075 157.200 ... ... 0
0 ... ... 0.200 0.025 0.225 490000 155.125 -4.075 159.200 ... ... 0
0 ... ... 0.200 0 0.200 492000 157.125 -4.075 161.200 ... ... 0
0 ... ... 0.200 0 0.200 494000 159.125 -4.075 163.200 ... ... 0
0 ... ... 0.200 0 0.200 496000 161.125 -4.075 165.200 ... ... 0
0 ... ... 0.200 0 0.200 498000 163.125 -4.075 167.200 ... ... 0
20 ... ... 0.175 0.025 0.200 500000 165.125 -4.075 169.200 ... ... 0
0 ... ... 0.175 0 0.175 502000 167.125 -4.075 171.200 ... ... 0
0 ... ... 0.175 0 0.175 504000 169.125 -4.075 173.200 ... ... 0
0 ... ... 0.175 0 0.175 506000 171.125 -4.075 175.200 ... ... 0
0 ... ... 0.175 0 0.175 508000 173.125 -4.075 177.200 ... ... 0
0 ... ... 0.175 0 0.175 510000 175.125 -4.075 179.200 ... ... 0
0 ... ... 0.175 0 0.175 512000 177.125 -4.075 181.200 ... ... 0
0 ... ... 0.150 0.025 0.175 514000 179.125 -4.075 183.200 ... ... 0
0 ... ... 0.150 0 0.150 516000 181.125 -4.075 185.200 ... ... 0
0 ... ... 0.150 0 0.150 518000 183.125 -4.075 187.200 ... ... 0
0 ... ... 0.150 0 0.150 520000 185.125 -4.075 189.200 ... ... 0
0 ... ... 0.150 0 0.150 522000 187.125 -4.075 191.200 ... ... 0
0 ... ... 0.150 0 0.150 524000 189.125 -4.075 193.200 ... ... 0
0 ... ... 0.150 0 0.150 526000 191.125 -4.075 195.200 ... ... 0
20 ... ... 0.125 0.025 0.150 528000 193.125 -4.075 197.200 ... ... 0
0 ... ... 0.125 0 0.125 530000 195.125 -4.075 199.200 ... ... 0
0 ... ... 0.125 0 0.125 532000 197.125 -4.075 201.200 ... ... 0
0 ... ... 0.125 0 0.125 534000 199.125 -4.075 203.200 ... ... 0
0 ... ... 0.125 0 0.125 536000 201.125 -4.075 205.200 ... ... 0
0 ... ... 0.100 0 0.100 538000 203.125 -4.075 207.200 ... ... 0
0 ... ... 0.100 0 0.100 540000 205.125 -4.075 209.200 ... ... 0
0 ... ... 0.100 0 0.100 542000 207.125 -4.075 211.200 ... ... 0
0 ... ... 0.100 0 0.100 544000 209.125 -4.075 213.200 ... ... 0
1 ... ... 0.100 0 0.100 546000 211.125 -4.075 215.200 ... ... 0
0 ... ... 0.100 0 0.100 548000 213.125 -4.075 217.200 ... ... 0
0 ... ... 0.075 0 0.075 550000 215.125 -4.075 219.200 ... ... 0
0 ... ... 0.075 0 0.075 552000 217.125 -4.075 221.200 ... ... 0
0 ... ... 0.075 0 0.075 554000 219.125 -4.075 223.200 ... ... 0
0 ... ... 0.075 0 0.075 556000 221.125 -4.075 225.200 ... ... 0
0 ... ... 0.075 0 0.075 558000 223.125 -4.075 227.200 ... ... 0
0 ... ... 0.075 0 0.075 560000 225.125 -4.075 229.200 ... ... 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.