DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 345.275
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 ... ... 200.175 3.100 203.275 142000 0.025 0 0.025 ... ... 0
0 ... ... 198.175 3.100 201.275 144000 0.025 0 0.025 ... ... 0
0 ... ... 196.175 3.100 199.275 146000 0.025 0 0.025 ... ... 0
0 ... ... 194.175 3.100 197.275 148000 0.025 0 0.025 ... ... 0
0 ... ... 192.175 3.100 195.275 150000 0.025 -0.025 0.050 ... ... 0
0 ... ... 190.175 3.100 193.275 152000 0.050 0 0.050 ... ... 0
0 ... ... 188.175 3.100 191.275 154000 0.050 0 0.050 ... ... 0
0 ... ... 186.175 3.100 189.275 156000 0.050 0 0.050 ... ... 0
0 ... ... 184.175 3.100 187.275 158000 0.050 0 0.050 ... ... 0
0 ... ... 182.175 3.100 185.275 160000 0.050 -0.025 0.075 ... ... 0
0 ... ... 180.175 3.100 183.275 162000 0.075 0 0.075 ... ... 0
0 ... ... 178.175 3.100 181.275 164000 0.075 0 0.075 ... ... 0
0 ... ... 176.175 3.100 179.275 166000 0.075 -0.025 0.100 ... ... 0
0 ... ... 174.175 3.100 177.275 168000 0.100 0 0.100 ... ... 0
0 ... ... 172.175 3.100 175.275 170000 0.100 -0.025 0.125 ... ... 0
0 ... ... 170.175 3.100 173.275 172000 0.100 -0.025 0.125 ... ... 0
0 ... ... 168.175 3.100 171.275 174000 0.125 0 0.125 ... ... 0
0 ... ... 166.175 3.100 169.275 176000 0.125 -0.025 0.150 ... ... 0
0 ... ... 164.175 3.100 167.275 178000 0.150 -0.025 0.175 ... ... 0
0 ... ... 162.175 3.100 165.275 180000 0.175 0 0.175 ... ... 0
0 ... ... 160.175 3.100 163.275 182000 0.175 -0.025 0.200 ... ... 0
0 ... ... 158.175 3.100 161.275 184000 0.200 -0.025 0.225 ... ... 0
0 ... ... 156.175 3.100 159.275 186000 0.200 -0.025 0.225 ... ... 0
0 ... ... 154.175 3.100 157.275 188000 0.225 -0.025 0.250 ... ... 0
0 ... ... 152.175 3.100 155.275 190000 0.250 -0.025 0.275 ... ... 0
0 ... ... 150.175 3.100 153.275 192000 0.250 -0.050 0.300 ... ... 0
0 ... ... 148.175 3.100 151.275 194000 0.275 -0.025 0.300 ... ... 0
0 ... ... 146.175 3.100 149.275 196000 0.300 -0.025 0.325 ... ... 0
0 ... ... 144.175 3.100 147.275 198000 0.325 -0.025 0.350 ... ... 0
0 ... ... 142.175 3.100 145.275 200000 0.350 -0.025 0.375 ... ... 0
0 ... ... 140.175 3.100 143.275 202000 0.375 -0.025 0.400 ... ... 0
0 ... ... 138.175 3.100 141.275 204000 0.400 -0.050 0.450 ... ... 0
0 ... ... 136.175 3.100 139.275 206000 0.425 -0.050 0.475 ... ... 6
0 ... ... 134.175 3.100 137.275 208000 0.450 -0.050 0.500 ... ... 0
0 ... ... 132.175 3.100 135.275 210000 0.475 -0.075 0.550 ... ... 0
0 ... ... 130.175 3.100 133.275 212000 0.525 -0.050 0.575 ... ... 0
0 ... ... 128.175 3.100 131.275 214000 0.550 -0.075 0.625 ... ... 0
0 ... ... 126.175 3.100 129.275 216000 0.575 -0.075 0.650 ... ... 0
0 ... ... 124.175 3.100 127.275 218000 0.625 -0.075 0.700 ... ... 0
0 ... ... 122.175 3.100 125.275 220000 0.675 -0.075 0.750 ... ... 0
0 ... ... 120.175 3.100 123.275 222000 0.700 -0.100 0.800 ... ... 0
0 ... ... 118.175 3.100 121.275 224000 0.750 -0.100 0.850 ... ... 0
0 ... ... 116.200 3.075 119.275 226000 0.800 -0.100 0.900 ... ... 0
0 ... ... 114.225 3.050 117.275 228000 0.850 -0.125 0.975 ... ... 0
0 ... ... 112.250 3.050 115.300 230000 0.925 -0.100 1.025 ... ... 2
0 ... ... 110.275 3.050 113.325 232000 0.975 -0.125 1.100 ... ... 0
0 ... ... 108.325 3.025 111.350 234000 1.025 -0.150 1.175 ... ... 0
0 ... ... 106.375 3.025 109.400 236000 1.100 -0.150 1.250 ... ... 0
0 ... ... 104.425 3 107.425 238000 1.175 -0.150 1.325 ... ... 0
0 ... ... 102.500 2.975 105.475 240000 1.250 -0.150 1.400 ... ... 0
0 ... ... 100.575 2.975 103.550 242000 1.325 -0.175 1.500 ... ... 0
0 ... ... 98.650 2.950 101.600 244000 1.425 -0.175 1.600 ... ... 0
0 ... ... 96.725 2.950 99.675 246000 1.500 -0.200 1.700 ... ... 0
0 ... ... 94.825 2.925 97.750 248000 1.600 -0.200 1.800 ... ... 0
0 ... ... 92.925 2.925 95.850 250000 1.700 -0.225 1.925 ... ... 3
0 ... ... 91.050 2.900 93.950 252000 1.825 -0.200 2.025 ... ... 0
0 ... ... 89.175 2.875 92.050 254000 1.925 -0.225 2.150 ... ... 0
0 ... ... 87.300 2.875 90.175 256000 2.050 -0.250 2.300 ... ... 0
0 ... ... 85.450 2.850 88.300 258000 2.175 -0.250 2.425 ... ... 0
0 ... ... 83.600 2.825 86.425 260000 2.300 -0.275 2.575 ... ... 25
0 ... ... 81.750 2.825 84.575 262000 2.450 -0.300 2.750 ... ... 0
0 ... ... 79.925 2.800 82.725 264000 2.600 -0.300 2.900 ... ... 0
0 ... ... 78.125 2.750 80.875 266000 2.750 -0.325 3.075 ... ... 0
0 ... ... 76.300 2.750 79.050 268000 2.925 -0.350 3.275 ... ... 3
0 ... ... 74.525 2.725 77.250 270000 3.100 -0.350 3.450 ... ... 30
0 ... ... 72.725 2.700 75.425 272000 3.275 -0.400 3.675 ... ... 3
0 ... ... 70.975 2.675 73.650 274000 3.475 -0.400 3.875 ... ... 0
0 ... ... 69.225 2.650 71.875 276000 3.675 -0.450 4.125 ... ... 0
0 ... ... 67.475 2.625 70.100 278000 3.900 -0.450 4.350 ... ... 16
0 ... ... 65.750 2.600 68.350 280000 4.125 -0.475 4.600 ... ... 15
0 ... ... 64.025 2.575 66.600 282000 4.375 -0.500 4.875 ... ... 5
0 ... ... 62.325 2.550 64.875 284000 4.625 -0.525 5.150 ... ... 6
0 ... ... 60.650 2.525 63.175 286000 4.900 -0.550 5.450 ... ... 0
0 ... ... 58.975 2.500 61.475 288000 5.200 -0.550 5.750 ... ... 37
0 ... ... 57.350 2.450 59.800 290000 5.500 -0.575 6.075 ... ... 31
0 ... ... 55.700 2.450 58.150 292000 5.800 -0.625 6.425 ... ... 22
0 ... ... 54.100 2.400 56.500 294000 6.150 -0.625 6.775 ... ... 35
0 ... ... 52.500 2.400 54.900 296000 6.500 -0.650 7.150 ... ... 16
0 ... ... 50.925 2.350 53.275 298000 6.875 -0.675 7.550 ... ... 12
0 ... ... 49.375 2.325 51.700 300000 7.250 -0.725 7.975 ... ... 27
1 ... ... 47.825 2.300 50.125 302000 7.650 -0.750 8.400 ... ... 2
0 ... ... 46.325 2.275 48.600 304000 8.075 -0.775 8.850 ... ... 21
0 ... ... 44.825 2.250 47.075 306000 8.525 -0.800 9.325 ... ... 13
0 ... ... 43.350 2.200 45.550 308000 9 -0.825 9.825 ... ... 15
0 ... ... 41.900 2.175 44.075 310000 9.475 -0.875 10.350 ... ... 24
0 ... ... 40.500 2.125 42.625 312000 9.975 -0.925 10.900 ... ... 24
0 ... ... 39.100 2.075 41.175 314000 10.500 -0.950 11.450 ... ... 45
2 ... ... 37.725 2.050 39.775 316000 11.075 -0.975 12.050 ... ... 9
0 ... ... 36.375 2 38.375 318000 11.650 -1 12.650 ... ... 15
6 ... ... 35.050 1.975 37.025 320000 12.225 -1.075 13.300 ... ... 38
0 ... ... 33.750 1.925 35.675 322000 12.850 -1.125 13.975 ... ... 24
1 ... ... 32.475 1.900 34.375 324000 13.500 -1.150 14.650 ... ... 24
0 ... ... 31.225 1.850 33.075 326000 14.175 -1.200 15.375 ... ... 16
0 ... ... 30 1.825 31.825 328000 14.875 -1.250 16.125 ... ... 37
11 ... ... 28.825 1.750 30.575 330000 15.600 -1.275 16.875 16.700 16.700 30
0 ... ... 27.650 1.725 29.375 332000 16.350 -1.325 17.675 ... ... 5
0 ... ... 26.525 1.675 28.200 334000 17.150 -1.350 18.500 ... ... 10
20 ... ... 25.400 1.625 27.025 336000 17.950 -1.400 19.350 ... ... 5
74 25.250 25.150 24.325 1.575 25.900 338000 18.775 -1.450 20.225 ... ... 133
16 ... ... 23.275 1.525 24.800 340000 19.650 -1.500 21.150 20.500 20.500 30
10 ... ... 22.250 1.500 23.750 342000 20.525 -1.550 22.075 ... ... 9
18 ... ... 21.250 1.450 22.700 344000 21.450 -1.575 23.025 22.850 22.850 2
10 ... ... 20.275 1.425 21.700 346000 22.400 -1.625 24.025 23.850 23.850 2
3 ... ... 19.325 1.375 20.700 348000 23.375 -1.675 25.050 ... ... 0
10 ... ... 18.425 1.325 19.750 350000 24.375 -1.725 26.100 ... ... 0
5 ... ... 17.550 1.275 18.825 352000 25.425 -1.750 27.175 ... ... 0
13 ... ... 16.675 1.250 17.925 354000 26.475 -1.800 28.275 ... ... 0
9 ... ... 15.875 1.200 17.075 356000 27.575 -1.850 29.425 ... ... 0
4 ... ... 15.075 1.150 16.225 358000 28.700 -1.875 30.575 ... ... 0
8 ... ... 14.300 1.125 15.425 360000 29.875 -1.900 31.775 ... ... 0
1 ... ... 13.575 1.075 14.650 362000 31.050 -1.950 33 ... ... 0
3 ... ... 12.875 1.025 13.900 364000 32.275 -2 34.275 ... ... 0
2 ... ... 12.200 1 13.200 366000 33.525 -2.025 35.550 ... ... 0
0 ... ... 11.550 0.950 12.500 368000 34.800 -2.075 36.875 ... ... 0
44 ... ... 10.925 0.925 11.850 370000 36.100 -2.125 38.225 ... ... 0
0 ... ... 10.350 0.875 11.225 372000 37.425 -2.175 39.600 ... ... 0
8 10 10 9.775 0.850 10.625 374000 38.800 -2.200 41 ... ... 0
1 10 10 9.250 0.800 10.050 376000 40.200 -2.225 42.425 ... ... 0
0 ... ... 8.750 0.750 9.500 378000 41.625 -2.275 43.900 ... ... 0
3 ... ... 8.275 0.725 9 380000 43.075 -2.325 45.400 ... ... 0
0 ... ... 7.825 0.675 8.500 382000 44.550 -2.350 46.900 ... ... 0
0 ... ... 7.400 0.650 8.050 384000 46.050 -2.400 48.450 ... ... 0
0 ... ... 7 0.600 7.600 386000 47.575 -2.450 50.025 ... ... 0
0 ... ... 6.600 0.575 7.175 388000 49.125 -2.475 51.600 ... ... 0
0 ... ... 6.250 0.550 6.800 390000 50.700 -2.525 53.225 ... ... 0
0 ... ... 5.925 0.500 6.425 392000 52.300 -2.550 54.850 ... ... 0
0 ... ... 5.600 0.475 6.075 394000 53.925 -2.600 56.525 ... ... 0
0 ... ... 5.300 0.450 5.750 396000 55.575 -2.600 58.175 ... ... 0
0 ... ... 5 0.425 5.425 398000 57.225 -2.650 59.875 ... ... 0
12 ... ... 4.750 0.375 5.125 400000 58.925 -2.675 61.600 ... ... 0
9 ... ... 4.500 0.350 4.850 402000 60.625 -2.700 63.325 ... ... 0
0 ... ... 4.250 0.350 4.600 404000 62.325 -2.725 65.050 ... ... 0
0 ... ... 4.025 0.325 4.350 406000 64.075 -2.750 66.825 ... ... 0
0 ... ... 3.825 0.300 4.125 408000 65.825 -2.750 68.575 ... ... 0
0 ... ... 3.625 0.275 3.900 410000 67.575 -2.800 70.375 ... ... 0
0 ... ... 3.425 0.275 3.700 412000 69.350 -2.825 72.175 ... ... 0
5 ... ... 3.250 0.250 3.500 414000 71.150 -2.825 73.975 ... ... 0
0 ... ... 3.075 0.250 3.325 416000 72.950 -2.850 75.800 ... ... 0
0 ... ... 2.925 0.225 3.150 418000 74.750 -2.875 77.625 ... ... 0
3 ... ... 2.775 0.200 2.975 420000 76.575 -2.900 79.475 ... ... 0
0 ... ... 2.650 0.175 2.825 422000 78.425 -2.900 81.325 ... ... 0
0 ... ... 2.500 0.175 2.675 424000 80.275 -2.900 83.175 ... ... 0
0 ... ... 2.375 0.175 2.550 426000 82.125 -2.925 85.050 ... ... 0
0 ... ... 2.250 0.150 2.400 428000 83.975 -2.950 86.925 ... ... 0
0 ... ... 2.150 0.125 2.275 430000 85.850 -2.975 88.825 ... ... 0
0 ... ... 2.050 0.125 2.175 432000 87.750 -2.950 90.700 ... ... 0
0 ... ... 1.950 0.125 2.075 434000 89.625 -3 92.625 ... ... 0
0 ... ... 1.850 0.100 1.950 436000 91.525 -3 94.525 ... ... 0
0 ... ... 1.775 0.100 1.875 438000 93.450 -3 96.450 ... ... 0
0 ... ... 1.675 0.100 1.775 440000 95.350 -3 98.350 ... ... 0
0 ... ... 1.600 0.100 1.700 442000 97.275 -3.025 100.300 ... ... 0
0 ... ... 1.525 0.075 1.600 444000 99.200 -3.025 102.225 ... ... 0
0 ... ... 1.450 0.075 1.525 446000 101.125 -3.050 104.175 ... ... 0
0 ... ... 1.400 0.075 1.475 448000 103.075 -3.050 106.125 ... ... 0
0 ... ... 1.325 0.075 1.400 450000 105.025 -3.050 108.075 ... ... 0
0 ... ... 1.275 0.050 1.325 452000 106.975 -3.050 110.025 ... ... 0
0 ... ... 1.225 0.050 1.275 454000 108.925 -3.050 111.975 ... ... 0
0 ... ... 1.175 0.050 1.225 456000 110.900 -3.050 113.950 ... ... 0
0 ... ... 1.125 0.050 1.175 458000 112.850 -3.075 115.925 ... ... 0
0 ... ... 1.075 0.050 1.125 460000 114.825 -3.075 117.900 ... ... 0
0 ... ... 1.025 0.050 1.075 462000 116.800 -3.075 119.875 ... ... 0
0 ... ... 1 0.025 1.025 464000 118.775 -3.075 121.850 ... ... 0
0 ... ... 0.950 0.050 1 466000 120.750 -3.100 123.850 ... ... 0
0 ... ... 0.925 0.025 0.950 468000 122.750 -3.075 125.825 ... ... 0
0 ... ... 0.875 0.050 0.925 470000 124.725 -3.100 127.825 ... ... 0
0 ... ... 0.850 0.025 0.875 472000 126.725 -3.100 129.825 ... ... 0
0 ... ... 0.800 0.050 0.850 474000 128.725 -3.100 131.825 ... ... 0
0 ... ... 0.775 0.050 0.825 476000 130.725 -3.100 133.825 ... ... 0
0 ... ... 0.750 0.050 0.800 478000 132.725 -3.100 135.825 ... ... 0
0 ... ... 0.725 0.025 0.750 480000 134.725 -3.100 137.825 ... ... 0
0 ... ... 0.700 0.025 0.725 482000 136.725 -3.100 139.825 ... ... 0
0 ... ... 0.675 0.025 0.700 484000 138.725 -3.100 141.825 ... ... 0
0 ... ... 0.650 0.025 0.675 486000 140.725 -3.100 143.825 ... ... 0
0 ... ... 0.625 0.025 0.650 488000 142.725 -3.100 145.825 ... ... 0
0 ... ... 0.600 0.025 0.625 490000 144.725 -3.100 147.825 ... ... 0
0 ... ... 0.575 0.025 0.600 492000 146.725 -3.100 149.825 ... ... 0
0 ... ... 0.550 0.025 0.575 494000 148.725 -3.100 151.825 ... ... 0
0 ... ... 0.525 0.025 0.550 496000 150.725 -3.100 153.825 ... ... 0
0 ... ... 0.500 0.025 0.525 498000 152.725 -3.100 155.825 ... ... 0
0 ... ... 0.475 0.025 0.500 500000 154.725 -3.100 157.825 ... ... 0
0 ... ... 0.475 0.025 0.500 502000 156.725 -3.100 159.825 ... ... 0
0 ... ... 0.450 0.025 0.475 504000 158.725 -3.100 161.825 ... ... 0
0 ... ... 0.425 0.025 0.450 506000 160.725 -3.100 163.825 ... ... 0
0 ... ... 0.425 0 0.425 508000 162.725 -3.100 165.825 ... ... 0
0 ... ... 0.400 0.025 0.425 510000 164.725 -3.100 167.825 ... ... 0
0 ... ... 0.375 0.025 0.400 512000 166.725 -3.100 169.825 ... ... 0
0 ... ... 0.375 0 0.375 514000 168.725 -3.100 171.825 ... ... 0
0 ... ... 0.350 0.025 0.375 516000 170.725 -3.100 173.825 ... ... 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.