DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 369.200
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 ... ... 224.375 2.825 227.200 142000 0.013 0 0.013 ... ... 0
0 ... ... 222.375 2.825 225.200 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 220.375 2.825 223.200 146000 0.013 -0.012 0.025 ... ... 0
0 ... ... 218.375 2.825 221.200 148000 0.025 0 0.025 ... ... 0
0 ... ... 216.375 2.825 219.200 150000 0.025 0 0.025 ... ... 0
0 ... ... 214.375 2.825 217.200 152000 0.025 0 0.025 ... ... 0
0 ... ... 212.375 2.825 215.200 154000 0.025 0 0.025 ... ... 0
0 ... ... 210.375 2.825 213.200 156000 0.025 0 0.025 ... ... 0
0 ... ... 208.375 2.825 211.200 158000 0.025 0 0.025 ... ... 0
0 ... ... 206.375 2.825 209.200 160000 0.025 0 0.025 ... ... 0
0 ... ... 204.375 2.825 207.200 162000 0.025 -0.025 0.050 ... ... 0
0 ... ... 202.375 2.825 205.200 164000 0.025 -0.025 0.050 ... ... 0
0 ... ... 200.375 2.825 203.200 166000 0.050 0 0.050 ... ... 0
0 ... ... 198.375 2.825 201.200 168000 0.050 0 0.050 ... ... 0
0 ... ... 196.375 2.825 199.200 170000 0.050 0 0.050 ... ... 0
0 ... ... 194.375 2.825 197.200 172000 0.050 -0.025 0.075 ... ... 0
0 ... ... 192.375 2.825 195.200 174000 0.050 -0.025 0.075 ... ... 0
0 ... ... 190.375 2.825 193.200 176000 0.075 0 0.075 ... ... 0
0 ... ... 188.375 2.825 191.200 178000 0.075 -0.025 0.100 ... ... 0
0 ... ... 186.375 2.825 189.200 180000 0.075 -0.025 0.100 ... ... 0
0 ... ... 184.375 2.825 187.200 182000 0.100 0 0.100 ... ... 0
0 ... ... 182.375 2.825 185.200 184000 0.100 -0.025 0.125 ... ... 0
0 ... ... 180.375 2.825 183.200 186000 0.100 -0.025 0.125 ... ... 0
0 ... ... 178.375 2.825 181.200 188000 0.100 -0.025 0.125 ... ... 0
0 ... ... 176.375 2.825 179.200 190000 0.125 -0.025 0.150 ... ... 0
0 ... ... 174.375 2.825 177.200 192000 0.125 -0.025 0.150 ... ... 0
0 ... ... 172.375 2.825 175.200 194000 0.150 -0.025 0.175 ... ... 1
0 ... ... 170.375 2.825 173.200 196000 0.150 -0.025 0.175 ... ... 0
0 ... ... 168.375 2.825 171.200 198000 0.150 -0.050 0.200 ... ... 0
0 ... ... 166.375 2.825 169.200 200000 0.175 -0.025 0.200 ... ... 0
0 ... ... 164.375 2.825 167.200 202000 0.175 -0.050 0.225 ... ... 0
0 ... ... 162.375 2.825 165.200 204000 0.175 -0.050 0.225 ... ... 0
0 ... ... 160.375 2.825 163.200 206000 0.200 -0.050 0.250 ... ... 6
0 ... ... 158.375 2.825 161.200 208000 0.225 -0.025 0.250 ... ... 0
0 ... ... 156.375 2.825 159.200 210000 0.225 -0.050 0.275 ... ... 0
0 ... ... 154.375 2.825 157.200 212000 0.250 -0.050 0.300 ... ... 0
0 ... ... 152.375 2.825 155.200 214000 0.250 -0.050 0.300 ... ... 0
0 ... ... 150.375 2.825 153.200 216000 0.275 -0.050 0.325 ... ... 0
0 ... ... 148.375 2.825 151.200 218000 0.300 -0.050 0.350 ... ... 0
0 ... ... 146.375 2.825 149.200 220000 0.300 -0.075 0.375 ... ... 0
0 ... ... 144.375 2.825 147.200 222000 0.325 -0.075 0.400 ... ... 0
0 ... ... 142.375 2.825 145.200 224000 0.350 -0.050 0.400 ... ... 0
0 ... ... 140.375 2.825 143.200 226000 0.375 -0.050 0.425 ... ... 20
0 ... ... 138.375 2.825 141.200 228000 0.400 -0.050 0.450 ... ... 0
0 ... ... 136.375 2.825 139.200 230000 0.425 -0.075 0.500 ... ... 2
0 ... ... 134.375 2.825 137.200 232000 0.450 -0.075 0.525 ... ... 0
0 ... ... 132.375 2.825 135.200 234000 0.475 -0.075 0.550 ... ... 0
0 ... ... 130.375 2.825 133.200 236000 0.500 -0.075 0.575 ... ... 0
0 ... ... 128.375 2.825 131.200 238000 0.525 -0.100 0.625 ... ... 0
0 ... ... 126.375 2.825 129.200 240000 0.550 -0.100 0.650 ... ... 1
0 ... ... 124.375 2.825 127.200 242000 0.600 -0.100 0.700 ... ... 0
0 ... ... 122.400 2.800 125.200 244000 0.625 -0.125 0.750 ... ... 0
0 ... ... 120.400 2.800 123.200 246000 0.675 -0.100 0.775 ... ... 2
0 ... ... 118.425 2.775 121.200 248000 0.725 -0.100 0.825 ... ... 1
0 ... ... 116.450 2.775 119.225 250000 0.750 -0.125 0.875 ... ... 3
0 ... ... 114.475 2.775 117.250 252000 0.800 -0.125 0.925 ... ... 0
0 ... ... 112.500 2.775 115.275 254000 0.850 -0.150 1 ... ... 0
0 ... ... 110.550 2.750 113.300 256000 0.900 -0.150 1.050 ... ... 0
0 ... ... 108.600 2.725 111.325 258000 0.950 -0.175 1.125 ... ... 6
0 ... ... 106.650 2.725 109.375 260000 1.025 -0.150 1.175 ... ... 30
0 ... ... 104.700 2.725 107.425 262000 1.075 -0.175 1.250 ... ... 49
0 ... ... 102.775 2.700 105.475 264000 1.150 -0.175 1.325 ... ... 0
0 ... ... 100.850 2.675 103.525 266000 1.225 -0.200 1.425 ... ... 0
0 ... ... 98.925 2.650 101.575 268000 1.300 -0.200 1.500 ... ... 3
0 ... ... 97 2.650 99.650 270000 1.375 -0.225 1.600 ... ... 34
0 ... ... 95.100 2.625 97.725 272000 1.450 -0.250 1.700 ... ... 3
0 ... ... 93.200 2.625 95.825 274000 1.550 -0.250 1.800 ... ... 10
0 ... ... 91.300 2.600 93.900 276000 1.650 -0.250 1.900 ... ... 1
0 ... ... 89.425 2.575 92 278000 1.750 -0.275 2.025 ... ... 16
0 ... ... 87.550 2.550 90.100 280000 1.850 -0.300 2.150 ... ... 31
0 ... ... 85.675 2.550 88.225 282000 1.975 -0.300 2.275 ... ... 6
0 ... ... 83.825 2.525 86.350 284000 2.100 -0.325 2.425 ... ... 7
0 ... ... 81.975 2.500 84.475 286000 2.225 -0.325 2.550 ... ... 5
0 ... ... 80.125 2.500 82.625 288000 2.350 -0.375 2.725 ... ... 40
0 ... ... 78.300 2.475 80.775 290000 2.500 -0.375 2.875 ... ... 42
0 ... ... 76.500 2.425 78.925 292000 2.650 -0.425 3.075 ... ... 22
0 ... ... 74.700 2.400 77.100 294000 2.825 -0.425 3.250 ... ... 35
0 ... ... 72.925 2.375 75.300 296000 3 -0.450 3.450 ... ... 33
0 ... ... 71.150 2.350 73.500 298000 3.200 -0.475 3.675 ... ... 12
0 ... ... 69.400 2.300 71.700 300000 3.400 -0.500 3.900 3.500 3.500 151
1 ... ... 67.650 2.275 69.925 302000 3.600 -0.550 4.150 ... ... 12
0 ... ... 65.925 2.250 68.175 304000 3.825 -0.575 4.400 ... ... 40
0 ... ... 64.225 2.200 66.425 306000 4.075 -0.625 4.700 ... ... 253
0 ... ... 62.525 2.175 64.700 308000 4.325 -0.650 4.975 ... ... 24
0 ... ... 60.850 2.150 63 310000 4.600 -0.700 5.300 5.025 4.650 231
0 ... ... 59.200 2.100 61.300 312000 4.875 -0.750 5.625 ... ... 28
0 ... ... 57.575 2.050 59.625 314000 5.175 -0.800 5.975 ... ... 62
2 ... ... 55.950 2 57.950 316000 5.500 -0.825 6.325 ... ... 17
0 ... ... 54.375 1.925 56.300 318000 5.850 -0.850 6.700 ... ... 44
6 ... ... 52.800 1.900 54.700 320000 6.200 -0.900 7.100 ... ... 127
0 ... ... 51.225 1.850 53.075 322000 6.575 -0.950 7.525 ... ... 28
1 ... ... 49.700 1.800 51.500 324000 6.975 -1 7.975 ... ... 30
0 ... ... 48.175 1.775 49.950 326000 7.375 -1.050 8.425 ... ... 27
0 ... ... 46.675 1.725 48.400 328000 7.800 -1.100 8.900 ... ... 50
27 ... ... 45.200 1.675 46.875 330000 8.275 -1.125 9.400 8.700 8.700 73
5 ... ... 43.750 1.625 45.375 332000 8.725 -1.175 9.900 ... ... 77
40 ... ... 42.325 1.575 43.900 334000 9.225 -1.225 10.450 ... ... 161
20 ... ... 40.900 1.550 42.450 336000 9.750 -1.250 11 ... ... 55
107 ... ... 39.500 1.500 41 338000 10.300 -1.275 11.575 ... ... 234
16 ... ... 38.125 1.475 39.600 340000 10.850 -1.325 12.175 ... ... 134
10 ... ... 36.775 1.450 38.225 342000 11.450 -1.350 12.800 ... ... 73
19 ... ... 35.450 1.400 36.850 344000 12.050 -1.375 13.425 ... ... 112
21 ... ... 34.150 1.375 35.525 346000 12.675 -1.425 14.100 ... ... 94
8 ... ... 32.875 1.325 34.200 348000 13.350 -1.450 14.800 13.900 13.900 21
13 ... ... 31.625 1.300 32.925 350000 14.025 -1.475 15.500 14.750 14.750 97
5 ... ... 30.400 1.275 31.675 352000 14.750 -1.500 16.250 ... ... 21
24 ... ... 29.200 1.225 30.425 354000 15.475 -1.550 17.025 ... ... 18
16 ... ... 28.025 1.200 29.225 356000 16.250 -1.550 17.800 16.375 16.375 2
52 ... ... 26.875 1.175 28.050 358000 17.025 -1.600 18.625 ... ... 72
10 ... ... 25.750 1.150 26.900 360000 17.850 -1.625 19.475 ... ... 33
134 ... ... 24.675 1.125 25.800 362000 18.700 -1.675 20.375 20.750 20.750 16
111 ... ... 23.625 1.075 24.700 364000 19.575 -1.700 21.275 21.375 21.375 70
53 23.475 23.450 22.600 1.050 23.650 366000 20.500 -1.725 22.225 21.950 21.900 17
8 ... ... 21.600 1.025 22.625 368000 21.425 -1.775 23.200 22.250 22.250 39
62 ... ... 20.625 1 21.625 370000 22.400 -1.800 24.200 22.650 22.500 3
2 ... ... 19.700 0.950 20.650 372000 23.400 -1.850 25.250 ... ... 0
26 ... ... 18.800 0.900 19.700 374000 24.425 -1.875 26.300 ... ... 0
46 ... ... 17.925 0.875 18.800 376000 25.475 -1.925 27.400 ... ... 0
8 ... ... 17.100 0.825 17.925 378000 26.575 -1.950 28.525 ... ... 0
82 ... ... 16.300 0.775 17.075 380000 27.700 -2 29.700 ... ... 0
21 ... ... 15.525 0.725 16.250 382000 28.850 -2.025 30.875 ... ... 0
4 ... ... 14.775 0.675 15.450 384000 30.025 -2.075 32.100 ... ... 0
22 15 14.250 14.050 0.650 14.700 386000 31.225 -2.125 33.350 ... ... 0
19 ... ... 13.350 0.600 13.950 388000 32.475 -2.175 34.650 ... ... 0
97 ... ... 12.700 0.550 13.250 390000 33.725 -2.225 35.950 ... ... 0
14 ... ... 12.075 0.500 12.575 392000 35.025 -2.250 37.275 ... ... 0
7 ... ... 11.450 0.475 11.925 394000 36.350 -2.300 38.650 ... ... 0
2 ... ... 10.875 0.450 11.325 396000 37.700 -2.350 40.050 ... ... 0
0 ... ... 10.325 0.400 10.725 398000 39.075 -2.375 41.450 ... ... 0
25 10.100 10 9.800 0.350 10.150 400000 40.475 -2.425 42.900 ... ... 0
9 ... ... 9.300 0.325 9.625 402000 41.925 -2.450 44.375 ... ... 0
0 ... ... 8.825 0.275 9.100 404000 43.375 -2.500 45.875 ... ... 0
0 ... ... 8.350 0.275 8.625 406000 44.850 -2.525 47.375 ... ... 0
0 ... ... 7.925 0.225 8.150 408000 46.375 -2.550 48.925 ... ... 0
49 ... ... 7.525 0.175 7.700 410000 47.900 -2.575 50.475 ... ... 0
0 ... ... 7.125 0.150 7.275 412000 49.450 -2.600 52.050 ... ... 0
5 ... ... 6.750 0.125 6.875 414000 51.025 -2.650 53.675 ... ... 0
0 ... ... 6.400 0.100 6.500 416000 52.625 -2.650 55.275 ... ... 0
10 ... ... 6.050 0.100 6.150 418000 54.250 -2.675 56.925 ... ... 0
3 ... ... 5.725 0.075 5.800 420000 55.875 -2.700 58.575 ... ... 0
0 ... ... 5.425 0.050 5.475 422000 57.525 -2.725 60.250 ... ... 0
0 ... ... 5.150 0.025 5.175 424000 59.200 -2.750 61.950 ... ... 0
0 ... ... 4.875 0 4.875 426000 60.900 -2.750 63.650 ... ... 0
0 ... ... 4.625 -0.025 4.600 428000 62.600 -2.775 65.375 ... ... 0
0 ... ... 4.375 -0.025 4.350 430000 64.325 -2.800 67.125 ... ... 0
0 ... ... 4.125 -0.025 4.100 432000 66.075 -2.800 68.875 ... ... 0
0 ... ... 3.925 -0.050 3.875 434000 67.825 -2.800 70.625 ... ... 0
0 ... ... 3.700 -0.050 3.650 436000 69.600 -2.800 72.400 ... ... 0
12 ... ... 3.500 -0.050 3.450 438000 71.375 -2.825 74.200 ... ... 0
0 ... ... 3.325 -0.050 3.275 440000 73.175 -2.825 76 ... ... 0
0 ... ... 3.150 -0.075 3.075 442000 74.975 -2.825 77.800 ... ... 0
0 ... ... 2.975 -0.075 2.900 444000 76.800 -2.825 79.625 ... ... 0
0 ... ... 2.800 -0.050 2.750 446000 78.625 -2.825 81.450 ... ... 0
0 ... ... 2.650 -0.050 2.600 448000 80.450 -2.850 83.300 ... ... 0
1 ... ... 2.525 -0.075 2.450 450000 82.300 -2.850 85.150 ... ... 0
0 ... ... 2.375 -0.050 2.325 452000 84.175 -2.825 87 ... ... 0
0 ... ... 2.250 -0.050 2.200 454000 86.025 -2.850 88.875 ... ... 0
0 ... ... 2.125 -0.050 2.075 456000 87.925 -2.825 90.750 ... ... 0
0 ... ... 2.025 -0.075 1.950 458000 89.800 -2.850 92.650 ... ... 0
0 ... ... 1.900 -0.050 1.850 460000 91.700 -2.825 94.525 ... ... 0
0 ... ... 1.800 -0.050 1.750 462000 93.600 -2.825 96.425 ... ... 0
0 ... ... 1.725 -0.075 1.650 464000 95.500 -2.850 98.350 ... ... 0
0 ... ... 1.625 -0.050 1.575 466000 97.425 -2.825 100.250 ... ... 0
0 ... ... 1.550 -0.075 1.475 468000 99.350 -2.825 102.175 ... ... 0
0 ... ... 1.450 -0.050 1.400 470000 101.275 -2.825 104.100 ... ... 0
0 ... ... 1.375 -0.050 1.325 472000 103.200 -2.825 106.025 ... ... 0
0 ... ... 1.325 -0.050 1.275 474000 105.150 -2.825 107.975 ... ... 0
0 ... ... 1.250 -0.050 1.200 476000 107.100 -2.825 109.925 ... ... 0
0 ... ... 1.175 -0.025 1.150 478000 109.050 -2.825 111.875 ... ... 0
0 ... ... 1.125 -0.050 1.075 480000 111 -2.825 113.825 ... ... 0
0 ... ... 1.075 -0.050 1.025 482000 112.950 -2.850 115.800 ... ... 0
0 ... ... 1.025 -0.050 0.975 484000 114.925 -2.825 117.750 ... ... 0
0 ... ... 0.975 -0.050 0.925 486000 116.900 -2.825 119.725 ... ... 0
0 ... ... 0.925 -0.050 0.875 488000 118.875 -2.825 121.700 ... ... 0
0 ... ... 0.875 -0.025 0.850 490000 120.850 -2.825 123.675 ... ... 0
0 ... ... 0.825 -0.025 0.800 492000 122.825 -2.825 125.650 ... ... 0
0 ... ... 0.800 -0.025 0.775 494000 124.825 -2.825 127.650 ... ... 0
0 ... ... 0.750 -0.025 0.725 496000 126.800 -2.825 129.625 ... ... 0
0 ... ... 0.725 -0.025 0.700 498000 128.800 -2.825 131.625 ... ... 0
20 ... ... 0.700 -0.025 0.675 500000 130.800 -2.825 133.625 ... ... 0
0 ... ... 0.650 0 0.650 502000 132.800 -2.825 135.625 ... ... 0
0 ... ... 0.625 -0.025 0.600 504000 134.800 -2.825 137.625 ... ... 0
0 ... ... 0.600 -0.025 0.575 506000 136.800 -2.825 139.625 ... ... 0
0 ... ... 0.575 -0.025 0.550 508000 138.800 -2.825 141.625 ... ... 0
0 ... ... 0.550 -0.025 0.525 510000 140.800 -2.825 143.625 ... ... 0
0 ... ... 0.525 -0.025 0.500 512000 142.800 -2.825 145.625 ... ... 0
0 ... ... 0.500 0 0.500 514000 144.800 -2.825 147.625 ... ... 0
0 ... ... 0.475 0 0.475 516000 146.800 -2.825 149.625 ... ... 0
0 ... ... 0.450 0 0.450 518000 148.800 -2.825 151.625 ... ... 0
0 ... ... 0.450 -0.025 0.425 520000 150.800 -2.825 153.625 ... ... 0
0 ... ... 0.425 -0.025 0.400 522000 152.800 -2.825 155.625 ... ... 0
0 ... ... 0.400 0 0.400 524000 154.800 -2.825 157.625 ... ... 0
0 ... ... 0.375 0 0.375 526000 156.800 -2.825 159.625 ... ... 0
0 ... ... 0.375 -0.025 0.350 528000 158.800 -2.825 161.625 ... ... 0
0 ... ... 0.350 0 0.350 530000 160.800 -2.825 163.625 ... ... 0
0 ... ... 0.350 -0.025 0.325 532000 162.800 -2.825 165.625 ... ... 0
0 ... ... 0.325 0 0.325 534000 164.800 -2.825 167.625 ... ... 0
0 ... ... 0.325 -0.025 0.300 536000 166.800 -2.825 169.625 ... ... 0
0 ... ... 0.300 0 0.300 538000 168.800 -2.825 171.625 ... ... 0
0 ... ... 0.300 -0.025 0.275 540000 170.800 -2.825 173.625 ... ... 0
0 ... ... 0.275 0 0.275 542000 172.800 -2.825 175.625 ... ... 0
0 ... ... ... ... 0.250 544000 174.800 ... ... ... ... 0
0 ... ... ... ... 0.250 546000 176.800 ... ... ... ... 0
0 ... ... ... ... 0.225 548000 178.800 ... ... ... ... 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.