DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 299.250
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 ... ... 156.875 0.375 157.250 142000 0.025 0 0.025 ... ... 0
0 ... ... 154.875 0.375 155.250 144000 0.025 0 0.025 ... ... 0
0 ... ... 152.875 0.375 153.250 146000 0.025 0 0.025 ... ... 0
0 ... ... 150.875 0.375 151.250 148000 0.025 0 0.025 ... ... 0
0 ... ... 148.875 0.375 149.250 150000 0.025 0 0.025 ... ... 0
0 ... ... 146.875 0.375 147.250 152000 0.025 0 0.025 ... ... 0
0 ... ... 144.875 0.375 145.250 154000 0.025 0 0.025 ... ... 0
0 ... ... 142.875 0.375 143.250 156000 0.050 0.025 0.025 ... ... 0
0 ... ... 140.875 0.375 141.250 158000 0.050 0 0.050 ... ... 0
0 ... ... 138.875 0.375 139.250 160000 0.050 0 0.050 ... ... 0
0 ... ... 136.875 0.375 137.250 162000 0.050 0 0.050 ... ... 0
0 ... ... 134.875 0.375 135.250 164000 0.075 0.025 0.050 ... ... 0
0 ... ... 132.875 0.375 133.250 166000 0.075 0 0.075 ... ... 0
0 ... ... 130.875 0.375 131.250 168000 0.100 0.025 0.075 ... ... 0
0 ... ... 128.875 0.375 129.250 170000 0.100 0 0.100 ... ... 0
0 ... ... 126.875 0.375 127.250 172000 0.100 0 0.100 ... ... 0
0 ... ... 124.875 0.375 125.250 174000 0.125 0.025 0.100 ... ... 0
0 ... ... 122.875 0.375 123.250 176000 0.150 0.025 0.125 ... ... 0
0 ... ... 120.875 0.375 121.250 178000 0.150 0 0.150 ... ... 0
0 ... ... 118.875 0.375 119.250 180000 0.175 0.025 0.150 ... ... 0
0 ... ... 116.875 0.375 117.250 182000 0.200 0.025 0.175 ... ... 0
0 ... ... 114.875 0.375 115.250 184000 0.225 0.025 0.200 ... ... 0
0 ... ... 112.875 0.375 113.250 186000 0.250 0.025 0.225 ... ... 0
0 ... ... 110.875 0.375 111.250 188000 0.275 0.025 0.250 ... ... 0
0 ... ... 108.875 0.375 109.250 190000 0.300 0.025 0.275 ... ... 0
0 ... ... 106.875 0.375 107.250 192000 0.325 0.025 0.300 ... ... 0
0 ... ... 104.875 0.375 105.250 194000 0.350 0.025 0.325 ... ... 0
0 ... ... 102.875 0.375 103.250 196000 0.400 0.050 0.350 ... ... 0
0 ... ... 100.875 0.375 101.250 198000 0.425 0.050 0.375 ... ... 0
0 ... ... 98.875 0.375 99.250 200000 0.475 0.050 0.425 ... ... 0
0 ... ... 96.875 0.375 97.250 202000 0.500 0.025 0.475 ... ... 0
0 ... ... 94.875 0.375 95.250 204000 0.550 0.050 0.500 ... ... 0
0 ... ... 92.875 0.375 93.250 206000 0.600 0.050 0.550 ... ... 0
0 ... ... 90.875 0.375 91.250 208000 0.650 0.050 0.600 ... ... 0
0 ... ... 88.875 0.375 89.250 210000 0.700 0.050 0.650 ... ... 0
0 ... ... 86.875 0.375 87.250 212000 0.775 0.075 0.700 ... ... 0
0 ... ... 84.900 0.375 85.275 214000 0.825 0.050 0.775 ... ... 0
0 ... ... 82.900 0.400 83.300 216000 0.900 0.075 0.825 ... ... 0
0 ... ... 80.950 0.400 81.350 218000 0.975 0.075 0.900 ... ... 0
0 ... ... 78.975 0.425 79.400 220000 1.050 0.075 0.975 ... ... 0
0 ... ... 77.025 0.425 77.450 222000 1.150 0.075 1.075 ... ... 0
0 ... ... 75.100 0.425 75.525 224000 1.250 0.100 1.150 ... ... 0
0 ... ... 73.175 0.450 73.625 226000 1.325 0.075 1.250 ... ... 0
0 ... ... 71.250 0.450 71.700 228000 1.450 0.100 1.350 ... ... 0
0 ... ... 69.350 0.450 69.800 230000 1.550 0.100 1.450 ... ... 0
0 ... ... 67.450 0.475 67.925 232000 1.675 0.125 1.550 ... ... 0
0 ... ... 65.575 0.475 66.050 234000 1.800 0.125 1.675 ... ... 0
0 ... ... 63.700 0.500 64.200 236000 1.950 0.125 1.825 ... ... 0
0 ... ... 61.850 0.500 62.350 238000 2.100 0.150 1.950 ... ... 0
0 ... ... 60 0.525 60.525 240000 2.275 0.175 2.100 ... ... 0
0 ... ... 58.175 0.525 58.700 242000 2.425 0.150 2.275 ... ... 0
0 ... ... 56.350 0.550 56.900 244000 2.625 0.175 2.450 ... ... 0
0 ... ... 54.550 0.550 55.100 246000 2.825 0.175 2.650 ... ... 0
0 ... ... 52.775 0.575 53.350 248000 3.050 0.200 2.850 ... ... 0
0 ... ... 51.025 0.575 51.600 250000 3.275 0.200 3.075 ... ... 0
0 ... ... 49.300 0.550 49.850 252000 3.525 0.200 3.325 ... ... 0
0 ... ... 47.575 0.575 48.150 254000 3.775 0.200 3.575 ... ... 0
0 ... ... 45.875 0.575 46.450 256000 4.075 0.225 3.850 ... ... 0
0 ... ... 44.200 0.600 44.800 258000 4.375 0.225 4.150 ... ... 0
0 ... ... 42.550 0.600 43.150 260000 4.700 0.225 4.475 ... ... 0
0 ... ... 40.925 0.600 41.525 262000 5.050 0.225 4.825 ... ... 0
0 ... ... 39.350 0.575 39.925 264000 5.425 0.225 5.200 ... ... 0
0 ... ... 37.775 0.575 38.350 266000 5.800 0.200 5.600 ... ... 0
0 ... ... 36.225 0.575 36.800 268000 6.225 0.200 6.025 ... ... 0
0 ... ... 34.700 0.575 35.275 270000 6.675 0.200 6.475 ... ... 20
0 ... ... 33.225 0.575 33.800 272000 7.150 0.225 6.925 ... ... 1
0 ... ... 31.750 0.575 32.325 274000 7.650 0.200 7.450 ... ... 0
0 ... ... 30.325 0.575 30.900 276000 8.175 0.200 7.975 ... ... 0
0 ... ... 28.925 0.575 29.500 278000 8.725 0.200 8.525 ... ... 0
0 ... ... 27.550 0.575 28.125 280000 9.300 0.200 9.100 ... ... 11
0 ... ... 26.200 0.575 26.775 282000 9.925 0.200 9.725 ... ... 0
0 ... ... 24.900 0.575 25.475 284000 10.575 0.200 10.375 ... ... 0
0 ... ... 23.625 0.575 24.200 286000 11.250 0.200 11.050 ... ... 0
0 ... ... 22.375 0.575 22.950 288000 11.950 0.200 11.750 ... ... 35
0 ... ... 21.150 0.575 21.725 290000 12.700 0.200 12.500 ... ... 0
0 ... ... 19.975 0.575 20.550 292000 13.450 0.200 13.250 ... ... 22
0 ... ... 18.825 0.550 19.375 294000 14.250 0.200 14.050 ... ... 28
0 ... ... 17.700 0.575 18.275 296000 15.100 0.200 14.900 ... ... 16
0 ... ... 16.600 0.575 17.175 298000 15.950 0.200 15.750 ... ... 7
0 ... ... 15.550 0.550 16.100 300000 16.850 0.200 16.650 ... ... 0
0 ... ... 14.525 0.550 15.075 302000 17.775 0.200 17.575 ... ... 0
0 ... ... 13.525 0.550 14.075 304000 18.725 0.200 18.525 ... ... 0
0 ... ... 12.575 0.550 13.125 306000 19.725 0.175 19.550 ... ... 0
0 ... ... 11.675 0.525 12.200 308000 20.750 0.175 20.575 ... ... 0
0 ... ... 10.800 0.525 11.325 310000 21.825 0.150 21.675 ... ... 0
0 ... ... 9.975 0.500 10.475 312000 22.925 0.125 22.800 ... ... 0
0 ... ... 9.200 0.475 9.675 314000 24.100 0.125 23.975 ... ... 0
0 ... ... 8.475 0.450 8.925 316000 25.300 0.075 25.225 ... ... 0
0 ... ... 7.800 0.425 8.225 318000 26.550 0.050 26.500 ... ... 0
0 ... ... 7.175 0.400 7.575 320000 27.850 0.025 27.825 ... ... 0
0 ... ... 6.600 0.375 6.975 322000 29.200 0 29.200 ... ... 0
0 ... ... 6.075 0.325 6.400 324000 30.625 -0.025 30.650 ... ... 0
0 ... ... 5.575 0.325 5.900 326000 32.075 -0.050 32.125 ... ... 0
0 ... ... 5.150 0.275 5.425 328000 33.575 -0.075 33.650 ... ... 0
0 ... ... 4.750 0.250 5 330000 35.100 -0.100 35.200 ... ... 0
0 ... ... 4.375 0.250 4.625 332000 36.675 -0.125 36.800 ... ... 0
0 ... ... 4.025 0.250 4.275 334000 38.300 -0.125 38.425 ... ... 0
0 ... ... 3.725 0.225 3.950 336000 39.950 -0.150 40.100 ... ... 0
0 ... ... 3.450 0.200 3.650 338000 41.625 -0.150 41.775 ... ... 0
0 ... ... 3.175 0.200 3.375 340000 43.325 -0.175 43.500 ... ... 0
0 ... ... 2.925 0.200 3.125 342000 45.050 -0.175 45.225 ... ... 0
0 ... ... 2.700 0.175 2.875 344000 46.800 -0.200 47 ... ... 0
0 ... ... 2.500 0.175 2.675 346000 48.550 -0.225 48.775 ... ... 0
0 ... ... 2.325 0.150 2.475 348000 50.350 -0.200 50.550 ... ... 0
0 ... ... 2.125 0.175 2.300 350000 52.150 -0.225 52.375 ... ... 0
0 ... ... 1.975 0.150 2.125 352000 53.975 -0.225 54.200 ... ... 0
0 ... ... 1.825 0.125 1.950 354000 55.800 -0.250 56.050 ... ... 0
0 ... ... 1.675 0.150 1.825 356000 57.650 -0.250 57.900 ... ... 0
0 ... ... 1.550 0.125 1.675 358000 59.525 -0.250 59.775 ... ... 0
0 ... ... 1.425 0.125 1.550 360000 61.400 -0.250 61.650 ... ... 0
0 ... ... 1.325 0.125 1.450 362000 63.275 -0.275 63.550 ... ... 0
0 ... ... 1.225 0.125 1.350 364000 65.175 -0.300 65.475 ... ... 0
0 ... ... 1.125 0.125 1.250 366000 67.100 -0.300 67.400 ... ... 0
0 ... ... 1.050 0.100 1.150 368000 69.025 -0.300 69.325 ... ... 0
0 ... ... 0.975 0.100 1.075 370000 70.950 -0.325 71.275 ... ... 0
0 ... ... 0.925 0.075 1 372000 72.900 -0.325 73.225 ... ... 0
0 ... ... 0.850 0.075 0.925 374000 74.850 -0.350 75.200 ... ... 0
0 ... ... 0.800 0.075 0.875 376000 76.825 -0.325 77.150 ... ... 0
0 ... ... 0.750 0.075 0.825 378000 78.800 -0.350 79.150 ... ... 0
0 ... ... 0.700 0.075 0.775 380000 80.775 -0.350 81.125 ... ... 0
0 ... ... 0.650 0.075 0.725 382000 82.750 -0.375 83.125 ... ... 0
0 ... ... 0.600 0.075 0.675 384000 84.750 -0.375 85.125 ... ... 0
0 ... ... 0.575 0.050 0.625 386000 86.750 -0.375 87.125 ... ... 0
0 ... ... 0.550 0.050 0.600 388000 88.750 -0.375 89.125 ... ... 0
0 ... ... 0.500 0.050 0.550 390000 90.750 -0.375 91.125 ... ... 0
0 ... ... 0.475 0.050 0.525 392000 92.750 -0.375 93.125 ... ... 0
0 ... ... 0.450 0.050 0.500 394000 94.750 -0.375 95.125 ... ... 0
0 ... ... 0.425 0.050 0.475 396000 96.750 -0.375 97.125 ... ... 0
0 ... ... 0.400 0.050 0.450 398000 98.750 -0.375 99.125 ... ... 0
0 ... ... 0.375 0.050 0.425 400000 100.750 -0.375 101.125 ... ... 0
0 ... ... 0.350 0.050 0.400 402000 102.750 -0.375 103.125 ... ... 0
0 ... ... 0.350 0.025 0.375 404000 104.750 -0.375 105.125 ... ... 0
0 ... ... 0.325 0.025 0.350 406000 106.750 -0.375 107.125 ... ... 0
0 ... ... 0.300 0.025 0.325 408000 108.750 -0.375 109.125 ... ... 0
0 ... ... 0.300 0.025 0.325 410000 110.750 -0.375 111.125 ... ... 0
0 ... ... 0.275 0.025 0.300 412000 112.750 -0.375 113.125 ... ... 0
0 ... ... 0.250 0.025 0.275 414000 114.750 -0.375 115.125 ... ... 0
0 ... ... 0.225 0.025 0.250 416000 116.750 -0.375 117.125 ... ... 0
0 ... ... 0.200 0.025 0.225 418000 118.750 -0.375 119.125 ... ... 0
0 ... ... 0.175 0.050 0.225 420000 120.750 -0.375 121.125 ... ... 0
0 ... ... 0.175 0.025 0.200 422000 122.750 -0.375 123.125 ... ... 0
0 ... ... 0.150 0.025 0.175 424000 124.750 -0.375 125.125 ... ... 0
0 ... ... 0.150 0.025 0.175 426000 126.750 -0.375 127.125 ... ... 0
0 ... ... 0.125 0.025 0.150 428000 128.750 -0.375 129.125 ... ... 0
0 ... ... 0.125 0.025 0.150 430000 130.750 -0.375 131.125 ... ... 0
0 ... ... 0.100 0.025 0.125 432000 132.750 -0.375 133.125 ... ... 0
0 ... ... 0.100 0.025 0.125 434000 134.750 -0.375 135.125 ... ... 0
0 ... ... 0.100 0 0.100 436000 136.750 -0.375 137.125 ... ... 0
0 ... ... 0.075 0.025 0.100 438000 138.750 -0.375 139.125 ... ... 0
0 ... ... 0.075 0.025 0.100 440000 140.750 -0.375 141.125 ... ... 0
0 ... ... 0.075 0 0.075 442000 142.750 -0.375 143.125 ... ... 0
0 ... ... 0.050 0.025 0.075 444000 144.750 -0.375 145.125 ... ... 0
0 ... ... ... ... 0.075 446000 146.750 ... ... ... ... 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.