DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 336.575
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 ... ... 192.875 1.700 194.575 142000 0.025 0 0.025 ... ... 0
0 ... ... 190.875 1.700 192.575 144000 0.025 0 0.025 ... ... 0
0 ... ... 188.875 1.700 190.575 146000 0.025 0 0.025 ... ... 0
0 ... ... 186.875 1.700 188.575 148000 0.050 0 0.050 ... ... 0
0 ... ... 184.875 1.700 186.575 150000 0.050 0 0.050 ... ... 0
0 ... ... 182.875 1.700 184.575 152000 0.050 0 0.050 ... ... 0
0 ... ... 180.875 1.700 182.575 154000 0.050 0 0.050 ... ... 0
0 ... ... 178.875 1.700 180.575 156000 0.075 0 0.075 ... ... 0
0 ... ... 176.875 1.700 178.575 158000 0.075 0 0.075 ... ... 0
0 ... ... 174.875 1.700 176.575 160000 0.075 0 0.075 ... ... 0
0 ... ... 172.875 1.700 174.575 162000 0.075 -0.025 0.100 ... ... 0
0 ... ... 170.875 1.700 172.575 164000 0.100 0 0.100 ... ... 0
0 ... ... 168.875 1.700 170.575 166000 0.100 0 0.100 ... ... 1
0 ... ... 166.875 1.700 168.575 168000 0.100 -0.025 0.125 ... ... 0
0 ... ... 164.875 1.700 166.575 170000 0.125 0 0.125 ... ... 0
0 ... ... 162.875 1.700 164.575 172000 0.125 0 0.125 ... ... 0
0 ... ... 160.875 1.700 162.575 174000 0.125 -0.025 0.150 ... ... 0
0 ... ... 158.875 1.700 160.575 176000 0.150 0 0.150 ... ... 0
0 ... ... 156.875 1.700 158.575 178000 0.150 0 0.150 ... ... 0
0 ... ... 154.875 1.700 156.575 180000 0.150 -0.025 0.175 ... ... 0
0 ... ... 152.875 1.700 154.575 182000 0.175 0 0.175 ... ... 0
0 ... ... 150.875 1.700 152.575 184000 0.175 -0.025 0.200 ... ... 0
0 ... ... 148.875 1.700 150.575 186000 0.200 -0.025 0.225 ... ... 0
0 ... ... 146.875 1.700 148.575 188000 0.225 0 0.225 ... ... 0
0 ... ... 144.875 1.700 146.575 190000 0.225 -0.025 0.250 ... ... 0
0 ... ... 142.875 1.700 144.575 192000 0.250 0 0.250 ... ... 0
0 ... ... 140.875 1.700 142.575 194000 0.275 0 0.275 ... ... 22
0 ... ... 138.875 1.700 140.575 196000 0.275 -0.025 0.300 ... ... 0
0 ... ... 136.875 1.700 138.575 198000 0.300 -0.025 0.325 ... ... 15
0 ... ... 134.875 1.700 136.575 200000 0.325 -0.025 0.350 ... ... 0
0 ... ... 132.875 1.700 134.575 202000 0.350 0 0.350 ... ... 15
0 ... ... 130.875 1.700 132.575 204000 0.375 0 0.375 ... ... 0
0 ... ... 128.875 1.700 130.575 206000 0.400 0 0.400 ... ... 20
0 ... ... 126.875 1.700 128.575 208000 0.425 0 0.425 ... ... 19
0 ... ... 124.875 1.700 126.575 210000 0.450 -0.025 0.475 ... ... 38
0 ... ... 122.875 1.700 124.575 212000 0.475 -0.025 0.500 ... ... 38
0 ... ... 120.900 1.675 122.575 214000 0.500 -0.025 0.525 ... ... 38
0 ... ... 118.900 1.700 120.600 216000 0.525 -0.025 0.550 ... ... 19
0 ... ... 116.925 1.675 118.600 218000 0.550 -0.025 0.575 ... ... 38
0 ... ... 114.925 1.700 116.625 220000 0.600 -0.025 0.625 ... ... 24
0 ... ... 112.950 1.700 114.650 222000 0.625 -0.025 0.650 ... ... 19
0 ... ... 110.975 1.700 112.675 224000 0.650 -0.050 0.700 ... ... 0
0 ... ... 109.025 1.675 110.700 226000 0.700 -0.025 0.725 ... ... 60
0 ... ... 107.050 1.675 108.725 228000 0.750 -0.025 0.775 0.700 0.700 28
0 ... ... 105.075 1.675 106.750 230000 0.775 -0.050 0.825 ... ... 2
0 ... ... 103.125 1.650 104.775 232000 0.825 -0.050 0.875 ... ... 0
0 ... ... 101.150 1.675 102.825 234000 0.875 -0.050 0.925 ... ... 0
0 ... ... 99.200 1.675 100.875 236000 0.925 -0.050 0.975 ... ... 9
0 ... ... 97.250 1.675 98.925 238000 0.975 -0.050 1.025 ... ... 0
0 ... ... 95.300 1.675 96.975 240000 1.025 -0.050 1.075 ... ... 4
0 ... ... 93.375 1.650 95.025 242000 1.075 -0.075 1.150 ... ... 0
0 ... ... 91.425 1.650 93.075 244000 1.150 -0.050 1.200 ... ... 2
0 ... ... 89.500 1.650 91.150 246000 1.200 -0.075 1.275 ... ... 3
0 ... ... 87.575 1.625 89.200 248000 1.275 -0.075 1.350 ... ... 2
0 ... ... 85.650 1.625 87.275 250000 1.350 -0.075 1.425 ... ... 21
0 ... ... 83.750 1.600 85.350 252000 1.425 -0.100 1.525 ... ... 136
0 ... ... 81.825 1.625 83.450 254000 1.500 -0.100 1.600 ... ... 0
0 ... ... 79.925 1.600 81.525 256000 1.600 -0.100 1.700 ... ... 2
0 ... ... 78.050 1.575 79.625 258000 1.675 -0.125 1.800 1.725 1.725 9
0 ... ... 76.150 1.575 77.725 260000 1.775 -0.125 1.900 ... ... 166
0 ... ... 74.275 1.575 75.850 262000 1.900 -0.125 2.025 ... ... 77
0 ... ... 72.400 1.575 73.975 264000 2 -0.150 2.150 ... ... 19
0 ... ... 70.550 1.550 72.100 266000 2.125 -0.150 2.275 ... ... 11
0 ... ... 68.700 1.550 70.250 268000 2.275 -0.150 2.425 ... ... 148
0 ... ... 66.875 1.525 68.400 270000 2.400 -0.175 2.575 2.325 2.325 196
0 ... ... 65.050 1.500 66.550 272000 2.575 -0.175 2.750 ... ... 34
0 ... ... 63.225 1.500 64.725 274000 2.725 -0.200 2.925 ... ... 33
0 ... ... 61.425 1.500 62.925 276000 2.900 -0.200 3.100 ... ... 25
0 ... ... 59.625 1.500 61.125 278000 3.100 -0.200 3.300 ... ... 19
0 ... ... 57.875 1.450 59.325 280000 3.300 -0.225 3.525 3.250 3.250 260
0 ... ... 56.100 1.450 57.550 282000 3.500 -0.250 3.750 ... ... 103
0 ... ... 54.375 1.425 55.800 284000 3.750 -0.250 4 ... ... 26
0 ... ... 52.625 1.425 54.050 286000 3.975 -0.275 4.250 ... ... 23
0 ... ... 50.925 1.400 52.325 288000 4.250 -0.275 4.525 ... ... 61
0 ... ... 49.250 1.375 50.625 290000 4.525 -0.300 4.825 4.525 4.325 1536
0 ... ... 47.575 1.375 48.950 292000 4.825 -0.325 5.150 ... ... 69
0 ... ... 45.925 1.350 47.275 294000 5.125 -0.350 5.475 ... ... 50
0 ... ... 44.300 1.325 45.625 296000 5.475 -0.350 5.825 ... ... 56
0 ... ... 42.700 1.300 44 298000 5.825 -0.375 6.200 5.675 5.675 68
5 ... ... 41.100 1.300 42.400 300000 6.200 -0.400 6.600 5.950 5.950 362
2 ... ... 39.550 1.250 40.800 302000 6.600 -0.425 7.025 6.375 6.375 119
7 ... ... 38.025 1.225 39.250 304000 7.025 -0.450 7.475 ... ... 302
3 ... ... 36.500 1.225 37.725 306000 7.475 -0.475 7.950 ... ... 311
48 ... ... 35.025 1.175 36.200 308000 7.950 -0.500 8.450 ... ... 233
96 ... ... 33.575 1.150 34.725 310000 8.450 -0.525 8.975 ... ... 377
70 ... ... 32.150 1.125 33.275 312000 8.975 -0.550 9.525 ... ... 118
40 ... ... 30.750 1.100 31.850 314000 9.525 -0.575 10.100 ... ... 115
28 ... ... 29.375 1.075 30.450 316000 10.100 -0.600 10.700 ... ... 54
19 ... ... 28.025 1.050 29.075 318000 10.725 -0.625 11.350 ... ... 193
66 ... ... 26.700 1.050 27.750 320000 11.350 -0.650 12 11.350 11 1619
47 ... ... 25.425 1 26.425 322000 12.025 -0.675 12.700 ... ... 186
41 ... ... 24.175 0.975 25.150 324000 12.725 -0.700 13.425 ... ... 124
42 ... ... 22.950 0.950 23.900 326000 13.450 -0.725 14.175 ... ... 138
27 ... ... 21.750 0.925 22.675 328000 14.200 -0.750 14.950 ... ... 113
97 22.100 22.025 20.600 0.875 21.475 330000 14.975 -0.800 15.775 ... ... 213
49 ... ... 19.475 0.850 20.325 332000 15.800 -0.825 16.625 15.400 15.300 176
69 ... ... 18.375 0.825 19.200 334000 16.650 -0.875 17.525 16.600 16.100 156
69 ... ... 17.325 0.775 18.100 336000 17.550 -0.900 18.450 17.500 17.125 95
131 ... ... 16.325 0.725 17.050 338000 18.475 -0.925 19.400 ... ... 76
153 16.400 16.400 15.325 0.725 16.050 340000 19.425 -0.975 20.400 ... ... 153
22 15.450 15.400 14.400 0.650 15.050 342000 20.425 -1.025 21.450 ... ... 49
37 ... ... 13.500 0.625 14.125 344000 21.475 -1.050 22.525 ... ... 112
47 13.900 13.900 12.625 0.600 13.225 346000 22.550 -1.075 23.625 ... ... 94
45 ... ... 11.800 0.575 12.375 348000 23.675 -1.100 24.775 ... ... 26
161 12.550 12.200 11.025 0.525 11.550 350000 24.825 -1.150 25.975 ... ... 89
37 ... ... 10.275 0.500 10.775 352000 26.025 -1.175 27.200 ... ... 87
89 10.450 10.450 9.575 0.450 10.025 354000 27.250 -1.225 28.475 ... ... 18
71 9.675 9.600 8.900 0.425 9.325 356000 28.550 -1.250 29.800 ... ... 13
164 ... ... 8.275 0.400 8.675 358000 29.850 -1.275 31.125 ... ... 71
145 8.350 8.350 7.675 0.375 8.050 360000 31.200 -1.325 32.525 ... ... 53
169 ... ... 7.100 0.350 7.450 362000 32.600 -1.350 33.950 ... ... 40
131 6.900 6.900 6.600 0.300 6.900 364000 34.025 -1.375 35.400 ... ... 126
58 ... ... 6.100 0.300 6.400 366000 35.500 -1.400 36.900 ... ... 201
9 ... ... 5.650 0.250 5.900 368000 37 -1.425 38.425 ... ... 46
219 ... ... 5.225 0.250 5.475 370000 38.550 -1.425 39.975 ... ... 259
8 ... ... 4.825 0.225 5.050 372000 40.100 -1.450 41.550 ... ... 61
73 ... ... 4.450 0.225 4.675 374000 41.700 -1.475 43.175 ... ... 169
89 ... ... 4.125 0.200 4.325 376000 43.350 -1.475 44.825 ... ... 1
27 ... ... 3.825 0.175 4 378000 45 -1.500 46.500 ... ... 0
108 3.725 3.725 3.525 0.175 3.700 380000 46.675 -1.525 48.200 ... ... 1
20 ... ... 3.275 0.125 3.400 382000 48.400 -1.525 49.925 ... ... 0
4 ... ... 3.025 0.125 3.150 384000 50.125 -1.550 51.675 ... ... 0
27 ... ... 2.800 0.125 2.925 386000 51.875 -1.550 53.425 ... ... 0
22 ... ... 2.600 0.100 2.700 388000 53.650 -1.575 55.225 ... ... 0
77 ... ... 2.400 0.125 2.525 390000 55.450 -1.575 57.025 ... ... 0
36 ... ... 2.225 0.100 2.325 392000 57.250 -1.600 58.850 ... ... 0
32 ... ... 2.075 0.100 2.175 394000 59.075 -1.600 60.675 ... ... 0
8 ... ... 1.925 0.100 2.025 396000 60.925 -1.600 62.525 ... ... 0
0 ... ... 1.800 0.075 1.875 398000 62.775 -1.600 64.375 ... ... 0
312 ... ... 1.675 0.075 1.750 400000 64.650 -1.600 66.250 ... ... 0
20 ... ... 1.575 0.050 1.625 402000 66.525 -1.600 68.125 ... ... 0
8 ... ... 1.450 0.075 1.525 404000 68.400 -1.625 70.025 ... ... 0
0 ... ... 1.375 0.050 1.425 406000 70.300 -1.625 71.925 ... ... 0
0 ... ... 1.275 0.050 1.325 408000 72.200 -1.650 73.850 ... ... 0
84 ... ... 1.200 0.050 1.250 410000 74.125 -1.625 75.750 ... ... 0
0 ... ... 1.125 0.050 1.175 412000 76.050 -1.625 77.675 ... ... 0
5 ... ... 1.050 0.050 1.100 414000 77.975 -1.650 79.625 ... ... 0
0 ... ... 1 0.050 1.050 416000 79.900 -1.650 81.550 ... ... 0
10 ... ... 0.950 0.025 0.975 418000 81.850 -1.650 83.500 ... ... 0
26 ... ... 0.875 0.050 0.925 420000 83.800 -1.650 85.450 ... ... 0
0 ... ... 0.825 0.050 0.875 422000 85.750 -1.650 87.400 ... ... 0
4 ... ... 0.800 0.025 0.825 424000 87.700 -1.650 89.350 ... ... 0
4 ... ... 0.750 0.025 0.775 426000 89.650 -1.675 91.325 ... ... 0
0 ... ... 0.700 0.050 0.750 428000 91.625 -1.675 93.300 ... ... 0
1 ... ... 0.675 0.025 0.700 430000 93.600 -1.650 95.250 ... ... 0
38 ... ... 0.650 0.025 0.675 432000 95.550 -1.675 97.225 ... ... 0
1 ... ... 0.600 0.025 0.625 434000 97.525 -1.700 99.225 ... ... 0
0 ... ... 0.575 0.025 0.600 436000 99.525 -1.675 101.200 ... ... 0
13 ... ... 0.550 0.025 0.575 438000 101.500 -1.675 103.175 ... ... 0
1 ... ... 0.525 0.025 0.550 440000 103.475 -1.700 105.175 ... ... 0
0 ... ... 0.500 0.025 0.525 442000 105.475 -1.675 107.150 ... ... 0
0 ... ... 0.475 0.025 0.500 444000 107.450 -1.700 109.150 ... ... 0
0 ... ... 0.450 0.025 0.475 446000 109.450 -1.675 111.125 ... ... 0
14 ... ... 0.450 0 0.450 448000 111.425 -1.700 113.125 ... ... 0
182 ... ... 0.425 0.025 0.450 450000 113.425 -1.700 115.125 ... ... 0
7 ... ... 0.400 0.025 0.425 452000 115.425 -1.700 117.125 ... ... 0
20 ... ... 0.400 0 0.400 454000 117.425 -1.700 119.125 ... ... 0
9 ... ... 0.375 0.025 0.400 456000 119.425 -1.700 121.125 ... ... 0
0 ... ... 0.350 0.025 0.375 458000 121.425 -1.700 123.125 ... ... 0
2 ... ... 0.350 0 0.350 460000 123.425 -1.700 125.125 ... ... 0
15 ... ... 0.325 0.025 0.350 462000 125.425 -1.700 127.125 ... ... 0
0 ... ... 0.325 0 0.325 464000 127.425 -1.700 129.125 ... ... 0
0 ... ... 0.300 0.025 0.325 466000 129.425 -1.700 131.125 ... ... 0
0 ... ... 0.300 0.025 0.325 468000 131.425 -1.700 133.125 ... ... 0
0 ... ... 0.300 0 0.300 470000 133.425 -1.700 135.125 ... ... 0
0 ... ... 0.275 0.025 0.300 472000 135.425 -1.700 137.125 ... ... 0
6 ... ... 0.275 0 0.275 474000 137.425 -1.700 139.125 ... ... 0
0 ... ... 0.275 0 0.275 476000 139.425 -1.700 141.125 ... ... 0
0 ... ... 0.250 0.025 0.275 478000 141.425 -1.700 143.125 ... ... 0
0 ... ... 0.250 0 0.250 480000 143.425 -1.700 145.125 ... ... 0
0 ... ... 0.250 0 0.250 482000 145.425 -1.700 147.125 ... ... 0
0 ... ... 0.225 0.025 0.250 484000 147.425 -1.700 149.125 ... ... 0
0 ... ... 0.225 0.025 0.250 486000 149.425 -1.700 151.125 ... ... 0
0 ... ... 0.225 0 0.225 488000 151.425 -1.700 153.125 ... ... 0
0 ... ... 0.225 0 0.225 490000 153.425 -1.700 155.125 ... ... 0
0 ... ... 0.200 0.025 0.225 492000 155.425 -1.700 157.125 ... ... 0
0 ... ... 0.200 0.025 0.225 494000 157.425 -1.700 159.125 ... ... 0
0 ... ... 0.200 0 0.200 496000 159.425 -1.700 161.125 ... ... 0
0 ... ... 0.200 0 0.200 498000 161.425 -1.700 163.125 ... ... 0
20 ... ... 0.200 0 0.200 500000 163.425 -1.700 165.125 ... ... 0
0 ... ... 0.175 0.025 0.200 502000 165.425 -1.700 167.125 ... ... 0
0 ... ... 0.175 0.025 0.200 504000 167.425 -1.700 169.125 ... ... 0
0 ... ... 0.175 0 0.175 506000 169.425 -1.700 171.125 ... ... 0
0 ... ... 0.175 0 0.175 508000 171.425 -1.700 173.125 ... ... 0
0 ... ... 0.175 0 0.175 510000 173.425 -1.700 175.125 ... ... 0
0 ... ... 0.175 0 0.175 512000 175.425 -1.700 177.125 ... ... 0
0 ... ... 0.175 0 0.175 514000 177.425 -1.700 179.125 ... ... 0
0 ... ... 0.150 0.025 0.175 516000 179.425 -1.700 181.125 ... ... 0
0 ... ... 0.150 0 0.150 518000 181.425 -1.700 183.125 ... ... 0
0 ... ... 0.150 0 0.150 520000 183.425 -1.700 185.125 ... ... 0
0 ... ... 0.150 0 0.150 522000 185.425 -1.700 187.125 ... ... 0
0 ... ... 0.150 0 0.150 524000 187.425 -1.700 189.125 ... ... 0
0 ... ... 0.150 0 0.150 526000 189.425 -1.700 191.125 ... ... 0
20 ... ... 0.150 0 0.150 528000 191.425 -1.700 193.125 ... ... 0
0 ... ... 0.125 0 0.125 530000 193.425 -1.700 195.125 ... ... 0
0 ... ... 0.125 0 0.125 532000 195.425 -1.700 197.125 ... ... 0
0 ... ... 0.125 0 0.125 534000 197.425 -1.700 199.125 ... ... 0
0 ... ... 0.125 0 0.125 536000 199.425 -1.700 201.125 ... ... 0
0 ... ... 0.100 0 0.100 538000 201.425 -1.700 203.125 ... ... 0
0 ... ... 0.100 0 0.100 540000 203.425 -1.700 205.125 ... ... 0
0 ... ... 0.100 0 0.100 542000 205.425 -1.700 207.125 ... ... 0
0 ... ... 0.100 0 0.100 544000 207.425 -1.700 209.125 ... ... 0
1 ... ... 0.100 0 0.100 546000 209.425 -1.700 211.125 ... ... 0
0 ... ... 0.100 0 0.100 548000 211.425 -1.700 213.125 ... ... 0
0 ... ... 0.075 0 0.075 550000 213.425 -1.700 215.125 ... ... 0
0 ... ... 0.075 0 0.075 552000 215.425 -1.700 217.125 ... ... 0
0 ... ... 0.075 0 0.075 554000 217.425 -1.700 219.125 ... ... 0
0 ... ... 0.075 0 0.075 556000 219.425 -1.700 221.125 ... ... 0
0 ... ... 0.075 0 0.075 558000 221.425 -1.700 223.125 ... ... 0
0 ... ... 0.075 0 0.075 560000 223.425 -1.700 225.125 ... ... 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.