DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 303.325
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 ... ... 162.250 -0.925 161.325 142000 0.050 0 0.050 ... ... 0
0 ... ... 160.250 -0.925 159.325 144000 0.075 0 0.075 ... ... 0
0 ... ... 158.250 -0.925 157.325 146000 0.075 0 0.075 ... ... 0
0 ... ... 156.250 -0.925 155.325 148000 0.100 0 0.100 ... ... 0
0 ... ... 154.250 -0.925 153.325 150000 0.100 0 0.100 ... ... 0
0 ... ... 152.250 -0.925 151.325 152000 0.125 0 0.125 ... ... 0
0 ... ... 150.250 -0.925 149.325 154000 0.125 -0.025 0.150 ... ... 0
0 ... ... 148.250 -0.925 147.325 156000 0.150 0 0.150 ... ... 0
0 ... ... 146.250 -0.925 145.325 158000 0.175 0 0.175 ... ... 0
0 ... ... 144.250 -0.925 143.325 160000 0.175 -0.025 0.200 ... ... 0
0 ... ... 142.250 -0.925 141.325 162000 0.200 0 0.200 ... ... 0
0 ... ... 140.250 -0.925 139.325 164000 0.225 0 0.225 ... ... 0
0 ... ... 138.250 -0.925 137.325 166000 0.225 0 0.225 ... ... 0
0 ... ... 136.250 -0.925 135.325 168000 0.250 0 0.250 ... ... 0
0 ... ... 134.250 -0.925 133.325 170000 0.275 0 0.275 ... ... 0
0 ... ... 132.250 -0.925 131.325 172000 0.275 -0.025 0.300 ... ... 0
0 ... ... 130.250 -0.925 129.325 174000 0.300 -0.025 0.325 ... ... 0
0 ... ... 128.250 -0.925 127.325 176000 0.325 -0.025 0.350 ... ... 0
0 ... ... 126.250 -0.925 125.325 178000 0.350 -0.025 0.375 ... ... 0
0 ... ... 124.250 -0.925 123.325 180000 0.375 -0.025 0.400 ... ... 0
0 ... ... 122.250 -0.925 121.325 182000 0.425 0 0.425 ... ... 0
0 ... ... 120.250 -0.925 119.325 184000 0.450 0 0.450 ... ... 0
0 ... ... 118.250 -0.925 117.325 186000 0.475 -0.025 0.500 ... ... 0
0 ... ... 116.250 -0.925 115.325 188000 0.500 -0.025 0.525 ... ... 0
0 ... ... 114.250 -0.925 113.325 190000 0.550 -0.025 0.575 ... ... 0
0 ... ... 112.275 -0.925 111.350 192000 0.600 0 0.600 ... ... 0
0 ... ... 110.300 -0.950 109.350 194000 0.625 -0.025 0.650 ... ... 1
0 ... ... 108.300 -0.925 107.375 196000 0.675 -0.025 0.700 ... ... 0
0 ... ... 106.350 -0.950 105.400 198000 0.725 -0.025 0.750 ... ... 15
0 ... ... 104.375 -0.925 103.450 200000 0.775 -0.025 0.800 ... ... 0
0 ... ... 102.400 -0.925 101.475 202000 0.825 -0.025 0.850 ... ... 15
0 ... ... 100.450 -0.925 99.525 204000 0.900 -0.025 0.925 ... ... 0
0 ... ... 98.500 -0.925 97.575 206000 0.950 -0.025 0.975 ... ... 20
0 ... ... 96.550 -0.925 95.625 208000 1.025 -0.025 1.050 ... ... 0
0 ... ... 94.625 -0.950 93.675 210000 1.075 -0.050 1.125 ... ... 0
0 ... ... 92.700 -0.950 91.750 212000 1.150 -0.050 1.200 ... ... 0
0 ... ... 90.775 -0.950 89.825 214000 1.250 -0.025 1.275 ... ... 0
0 ... ... 88.850 -0.950 87.900 216000 1.325 -0.050 1.375 ... ... 0
0 ... ... 86.950 -0.950 86 218000 1.425 -0.050 1.475 ... ... 0
0 ... ... 85.050 -0.950 84.100 220000 1.525 -0.050 1.575 1.475 1.475 5
0 ... ... 83.150 -0.950 82.200 222000 1.625 -0.050 1.675 ... ... 0
0 ... ... 81.275 -0.975 80.300 224000 1.750 -0.025 1.775 ... ... 0
0 ... ... 79.400 -0.975 78.425 226000 1.850 -0.050 1.900 ... ... 24
0 ... ... 77.525 -0.950 76.575 228000 2 -0.050 2.050 ... ... 0
0 ... ... 75.675 -0.975 74.700 230000 2.125 -0.050 2.175 ... ... 2
0 ... ... 73.825 -0.975 72.850 232000 2.275 -0.050 2.325 ... ... 0
0 ... ... 71.975 -0.950 71.025 234000 2.425 -0.050 2.475 ... ... 0
0 ... ... 70.150 -0.950 69.200 236000 2.600 -0.050 2.650 ... ... 0
0 ... ... 68.350 -0.950 67.400 238000 2.775 -0.050 2.825 ... ... 0
0 ... ... 66.550 -0.950 65.600 240000 2.975 -0.050 3.025 3.275 3.275 3
0 ... ... 64.775 -0.950 63.825 242000 3.175 -0.050 3.225 ... ... 0
0 ... ... 63 -0.950 62.050 244000 3.400 -0.050 3.450 ... ... 2
0 ... ... 61.250 -0.950 60.300 246000 3.650 -0.025 3.675 ... ... 3
0 ... ... 59.500 -0.925 58.575 248000 3.900 -0.025 3.925 ... ... 1
0 ... ... 57.775 -0.925 56.850 250000 4.150 -0.025 4.175 4.150 4.150 19
0 ... ... 56.075 -0.925 55.150 252000 4.450 0 4.450 ... ... 0
0 ... ... 54.375 -0.900 53.475 254000 4.750 0 4.750 ... ... 0
0 ... ... 52.725 -0.900 51.825 256000 5.075 0.025 5.050 ... ... 1
0 ... ... 51.075 -0.900 50.175 258000 5.425 0.025 5.400 6.500 6.500 7
0 ... ... 49.425 -0.850 48.575 260000 5.775 0.025 5.750 ... ... 122
0 ... ... 47.825 -0.850 46.975 262000 6.175 0.050 6.125 ... ... 62
0 ... ... 46.250 -0.850 45.400 264000 6.600 0.100 6.500 ... ... 16
0 ... ... 44.675 -0.800 43.875 266000 7.025 0.100 6.925 ... ... 6
0 ... ... 43.150 -0.800 42.350 268000 7.475 0.100 7.375 ... ... 31
0 ... ... 41.625 -0.750 40.875 270000 7.975 0.150 7.825 8.450 7.750 168
0 ... ... 40.150 -0.750 39.400 272000 8.475 0.150 8.325 ... ... 21
0 ... ... 38.675 -0.700 37.975 274000 9.025 0.175 8.850 9 9 31
0 ... ... 37.250 -0.700 36.550 276000 9.600 0.225 9.375 11.350 11.350 22
0 ... ... 35.850 -0.675 35.175 278000 10.175 0.225 9.950 ... ... 17
0 ... ... 34.475 -0.650 33.825 280000 10.800 0.250 10.550 11.500 10.550 248
0 ... ... 33.125 -0.625 32.500 282000 11.450 0.275 11.175 ... ... 100
0 ... ... 31.800 -0.600 31.200 284000 12.125 0.300 11.825 12.625 12.625 13
0 ... ... 30.500 -0.575 29.925 286000 12.825 0.325 12.500 12.550 12.550 14
0 ... ... 29.250 -0.575 28.675 288000 13.550 0.325 13.225 ... ... 44
0 ... ... 28.025 -0.575 27.450 290000 14.300 0.325 13.975 ... ... 111
0 ... ... 26.825 -0.550 26.275 292000 15.100 0.350 14.750 ... ... 39
0 ... ... 25.650 -0.550 25.100 294000 15.900 0.350 15.550 ... ... 48
0 ... ... 24.525 -0.550 23.975 296000 16.750 0.375 16.375 ... ... 47
1 20.175 20.175 23.400 -0.525 22.875 298000 17.625 0.375 17.250 20.100 17.800 13
5 ... ... 22.325 -0.525 21.800 300000 18.525 0.375 18.150 18.100 17.450 276
2 ... ... 21.300 -0.550 20.750 302000 19.450 0.375 19.075 ... ... 67
7 ... ... 20.275 -0.525 19.750 304000 20.400 0.375 20.025 22.100 19.350 284
3 ... ... 19.275 -0.525 18.750 306000 21.400 0.400 21 ... ... 315
25 ... ... 18.325 -0.525 17.800 308000 22.425 0.400 22.025 22.525 22.525 278
47 ... ... 17.400 -0.525 16.875 310000 23.475 0.400 23.075 ... ... 350
34 ... ... 16.500 -0.500 16 312000 24.550 0.425 24.125 ... ... 112
38 ... ... 15.625 -0.500 15.125 314000 25.650 0.425 25.225 27 27 180
2 ... ... 14.775 -0.475 14.300 316000 26.800 0.425 26.375 ... ... 37
17 ... ... 13.950 -0.450 13.500 318000 27.975 0.450 27.525 29.300 26.850 182
32 11.100 10.350 13.175 -0.450 12.725 320000 29.175 0.475 28.700 ... ... 313
91 ... ... 12.425 -0.450 11.975 322000 30.400 0.475 29.925 ... ... 40
43 ... ... 11.700 -0.450 11.250 324000 31.650 0.475 31.175 ... ... 112
11 ... ... 11 -0.425 10.575 326000 32.950 0.475 32.475 ... ... 147
27 ... ... 10.350 -0.425 9.925 328000 34.275 0.500 33.775 ... ... 84
84 ... ... 9.725 -0.425 9.300 330000 35.625 0.500 35.125 ... ... 108
6 ... ... 9.125 -0.425 8.700 332000 37 0.500 36.500 ... ... 128
59 6.925 6.925 8.550 -0.400 8.150 334000 38.425 0.525 37.900 ... ... 153
52 ... ... 8 -0.375 7.625 336000 39.875 0.525 39.350 ... ... 86
131 ... ... 7.500 -0.375 7.125 338000 41.350 0.525 40.825 47 45 75
77 5.875 5.875 7.025 -0.375 6.650 340000 42.850 0.550 42.300 ... ... 127
17 ... ... 6.575 -0.375 6.200 342000 44.400 0.550 43.850 ... ... 72
28 ... ... 6.150 -0.350 5.800 344000 45.975 0.575 45.400 51.750 51.750 103
70 ... ... 5.750 -0.325 5.425 346000 47.575 0.600 46.975 ... ... 95
27 4.850 4.850 5.400 -0.325 5.075 348000 49.200 0.600 48.600 ... ... 26
62 ... ... 5.050 -0.325 4.725 350000 50.850 0.625 50.225 ... ... 92
28 4.200 4.200 4.725 -0.300 4.425 352000 52.500 0.625 51.875 ... ... 92
48 ... ... 4.425 -0.300 4.125 354000 54.200 0.625 53.575 ... ... 18
96 ... ... 4.150 -0.275 3.875 356000 55.925 0.650 55.275 ... ... 17
174 ... ... 3.875 -0.250 3.625 358000 57.650 0.650 57 ... ... 87
47 ... ... 3.625 -0.225 3.400 360000 59.425 0.700 58.725 ... ... 46
153 ... ... 3.400 -0.225 3.175 362000 61.200 0.700 60.500 ... ... 40
131 ... ... 3.200 -0.225 2.975 364000 62.975 0.700 62.275 ... ... 167
56 ... ... 3 -0.200 2.800 366000 64.775 0.725 64.050 ... ... 201
9 ... ... 2.825 -0.200 2.625 368000 66.600 0.750 65.850 ... ... 46
177 ... ... 2.650 -0.175 2.475 370000 68.450 0.775 67.675 ... ... 292
2 ... ... 2.500 -0.175 2.325 372000 70.275 0.750 69.525 ... ... 61
71 ... ... 2.350 -0.150 2.200 374000 72.150 0.800 71.350 ... ... 168
118 ... ... 2.200 -0.125 2.075 376000 74 0.775 73.225 ... ... 1
27 ... ... 2.075 -0.125 1.950 378000 75.875 0.800 75.075 ... ... 0
108 ... ... 1.950 -0.100 1.850 380000 77.775 0.825 76.950 ... ... 1
20 ... ... 1.850 -0.100 1.750 382000 79.675 0.825 78.850 ... ... 0
4 ... ... 1.750 -0.100 1.650 384000 81.575 0.850 80.725 ... ... 0
27 ... ... 1.650 -0.100 1.550 386000 83.475 0.850 82.625 ... ... 0
22 ... ... 1.575 -0.100 1.475 388000 85.400 0.850 84.550 ... ... 0
69 ... ... 1.475 -0.075 1.400 390000 87.325 0.875 86.450 ... ... 0
14 ... ... 1.400 -0.075 1.325 392000 89.250 0.875 88.375 ... ... 0
11 ... ... 1.325 -0.050 1.275 394000 91.200 0.875 90.325 ... ... 0
8 ... ... 1.275 -0.075 1.200 396000 93.125 0.875 92.250 ... ... 0
0 ... ... 1.200 -0.050 1.150 398000 95.075 0.875 94.200 ... ... 0
311 1.075 1.075 1.150 -0.050 1.100 400000 97.025 0.900 96.125 ... ... 0
20 ... ... 1.100 -0.050 1.050 402000 98.975 0.900 98.075 ... ... 0
8 ... ... 1.050 -0.050 1 404000 100.950 0.900 100.050 ... ... 0
0 ... ... 1 -0.050 0.950 406000 102.900 0.900 102 ... ... 0
0 ... ... 0.950 -0.025 0.925 408000 104.875 0.900 103.975 ... ... 0
92 0.900 0.900 0.925 -0.050 0.875 410000 106.850 0.925 105.925 ... ... 0
0 ... ... 0.875 -0.025 0.850 412000 108.800 0.900 107.900 ... ... 0
5 ... ... 0.850 -0.025 0.825 414000 110.775 0.900 109.875 ... ... 0
0 ... ... 0.800 -0.025 0.775 416000 112.775 0.925 111.850 ... ... 0
10 ... ... 0.775 -0.025 0.750 418000 114.750 0.925 113.825 ... ... 0
26 0.750 0.750 0.750 -0.025 0.725 420000 116.725 0.900 115.825 ... ... 0
0 ... ... 0.725 -0.025 0.700 422000 118.725 0.925 117.800 ... ... 0
4 ... ... 0.700 -0.025 0.675 424000 120.700 0.925 119.775 ... ... 0
4 ... ... 0.675 -0.025 0.650 426000 122.700 0.925 121.775 ... ... 0
0 ... ... 0.650 -0.025 0.625 428000 124.675 0.900 123.775 ... ... 0
1 0.625 0.625 0.625 -0.025 0.600 430000 126.675 0.925 125.750 ... ... 0
0 ... ... 0.600 -0.025 0.575 432000 128.675 0.925 127.750 ... ... 0
0 ... ... 0.575 -0.025 0.550 434000 130.675 0.925 129.750 ... ... 0
0 ... ... 0.575 -0.025 0.550 436000 132.675 0.925 131.750 ... ... 0
12 ... ... 0.550 -0.025 0.525 438000 134.675 0.925 133.750 ... ... 0
1 ... ... 0.525 -0.025 0.500 440000 136.675 0.925 135.750 ... ... 0
0 ... ... 0.525 -0.025 0.500 442000 138.675 0.925 137.750 ... ... 0
0 ... ... 0.500 -0.025 0.475 444000 140.675 0.925 139.750 ... ... 0
0 ... ... 0.500 -0.025 0.475 446000 142.675 0.925 141.750 ... ... 0
0 ... ... 0.475 -0.025 0.450 448000 144.675 0.925 143.750 ... ... 0
182 ... ... 0.475 -0.025 0.450 450000 146.675 0.925 145.750 ... ... 0
7 ... ... 0.450 -0.025 0.425 452000 148.675 0.925 147.750 ... ... 0
20 ... ... 0.450 -0.025 0.425 454000 150.675 0.925 149.750 ... ... 0
9 ... ... 0.425 -0.025 0.400 456000 152.675 0.925 151.750 ... ... 0
0 ... ... 0.425 -0.025 0.400 458000 154.675 0.925 153.750 ... ... 0
2 ... ... 0.400 -0.025 0.375 460000 156.675 0.925 155.750 ... ... 0
0 ... ... 0.400 -0.025 0.375 462000 158.675 0.925 157.750 ... ... 0
0 ... ... 0.375 -0.025 0.350 464000 160.675 0.925 159.750 ... ... 0
0 ... ... 0.375 -0.025 0.350 466000 162.675 0.925 161.750 ... ... 0
0 ... ... 0.375 -0.025 0.350 468000 164.675 0.925 163.750 ... ... 0
0 ... ... 0.350 -0.025 0.325 470000 166.675 0.925 165.750 ... ... 0
0 ... ... 0.350 -0.025 0.325 472000 168.675 0.925 167.750 ... ... 0
6 ... ... 0.350 -0.025 0.325 474000 170.675 0.925 169.750 ... ... 0
0 ... ... 0.325 -0.025 0.300 476000 172.675 0.925 171.750 ... ... 0
0 ... ... 0.325 -0.025 0.300 478000 174.675 0.925 173.750 ... ... 0
0 ... ... 0.325 -0.025 0.300 480000 176.675 0.925 175.750 ... ... 0
0 ... ... 0.300 -0.025 0.275 482000 178.675 0.925 177.750 ... ... 0
0 ... ... 0.300 -0.025 0.275 484000 180.675 0.925 179.750 ... ... 0
0 ... ... 0.300 -0.025 0.275 486000 182.675 0.925 181.750 ... ... 0
0 ... ... 0.300 -0.025 0.275 488000 184.675 0.925 183.750 ... ... 0
0 ... ... 0.275 -0.025 0.250 490000 186.675 0.925 185.750 ... ... 0
0 ... ... 0.275 -0.025 0.250 492000 188.675 0.925 187.750 ... ... 0
0 ... ... 0.275 -0.025 0.250 494000 190.675 0.925 189.750 ... ... 0
0 ... ... 0.250 -0.025 0.225 496000 192.675 0.925 191.750 ... ... 0
0 ... ... 0.250 -0.025 0.225 498000 194.675 0.925 193.750 ... ... 0
20 ... ... 0.250 -0.025 0.225 500000 196.675 0.925 195.750 ... ... 0
0 ... ... 0.250 -0.025 0.225 502000 198.675 0.925 197.750 ... ... 0
0 ... ... 0.225 -0.025 0.200 504000 200.675 0.925 199.750 ... ... 0
0 ... ... 0.225 -0.025 0.200 506000 202.675 0.925 201.750 ... ... 0
0 ... ... 0.225 -0.025 0.200 508000 204.675 0.925 203.750 ... ... 0
0 ... ... 0.225 -0.025 0.200 510000 206.675 0.925 205.750 ... ... 0
0 ... ... 0.225 -0.025 0.200 512000 208.675 0.925 207.750 ... ... 0
0 ... ... 0.200 -0.025 0.175 514000 210.675 0.925 209.750 ... ... 0
0 ... ... 0.200 -0.025 0.175 516000 212.675 0.925 211.750 ... ... 0
0 ... ... 0.200 -0.025 0.175 518000 214.675 0.925 213.750 ... ... 0
0 ... ... 0.200 -0.025 0.175 520000 216.675 0.925 215.750 ... ... 0
0 ... ... 0.200 -0.025 0.175 522000 218.675 0.925 217.750 ... ... 0
0 ... ... 0.200 -0.050 0.150 524000 220.675 0.925 219.750 ... ... 0
0 ... ... 0.175 -0.025 0.150 526000 222.675 0.925 221.750 ... ... 0
20 0.100 0.100 0.175 -0.025 0.150 528000 224.675 0.925 223.750 ... ... 0
0 ... ... 0.175 -0.025 0.150 530000 226.675 0.925 225.750 ... ... 0
0 ... ... 0.175 -0.025 0.150 532000 228.675 0.925 227.750 ... ... 0
0 ... ... 0.150 0 0.150 534000 230.675 0.925 229.750 ... ... 0
0 ... ... 0.150 -0.025 0.125 536000 232.675 0.925 231.750 ... ... 0
0 ... ... 0.150 -0.025 0.125 538000 234.675 0.925 233.750 ... ... 0
0 ... ... 0.150 -0.025 0.125 540000 236.675 0.925 235.750 ... ... 0
0 ... ... 0.150 -0.025 0.125 542000 238.675 0.925 237.750 ... ... 0
0 ... ... 0.125 0 0.125 544000 240.675 0.925 239.750 ... ... 0
0 ... ... 0.125 -0.025 0.100 546000 242.675 0.925 241.750 ... ... 0
0 ... ... 0.125 -0.025 0.100 548000 244.675 0.925 243.750 ... ... 0
0 ... ... 0.125 -0.025 0.100 550000 246.675 0.925 245.750 ... ... 0
0 ... ... 0.125 -0.025 0.100 552000 248.675 0.925 247.750 ... ... 0
0 ... ... 0.125 -0.025 0.100 554000 250.675 0.925 249.750 ... ... 0
0 ... ... 0.100 0 0.100 556000 252.675 0.925 251.750 ... ... 0
0 ... ... 0.100 0 0.100 558000 254.675 0.925 253.750 ... ... 0
0 ... ... 0.100 0 0.100 560000 256.675 0.925 255.750 ... ... 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.