DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 294.050
Expiration Date: 10/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 171.900 0.150 172.050 122000 0.013 0 0.013 ... ... 0
0 ... ... 169.900 0.150 170.050 124000 0.013 0 0.013 ... ... 0
0 ... ... 167.900 0.150 168.050 126000 0.013 0 0.013 ... ... 0
0 ... ... 165.900 0.150 166.050 128000 0.013 0 0.013 ... ... 0
0 ... ... 163.900 0.150 164.050 130000 0.013 0 0.013 ... ... 0
0 ... ... 161.900 0.150 162.050 132000 0.013 0 0.013 ... ... 0
0 ... ... 159.900 0.150 160.050 134000 0.013 -0.012 0.025 ... ... 0
0 ... ... 157.900 0.150 158.050 136000 0.025 0 0.025 ... ... 0
0 ... ... 155.900 0.150 156.050 138000 0.025 0 0.025 ... ... 0
0 ... ... 153.900 0.150 154.050 140000 0.025 0 0.025 ... ... 0
0 ... ... 151.900 0.150 152.050 142000 0.025 0 0.025 ... ... 0
0 ... ... 149.900 0.150 150.050 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 147.900 0.150 148.050 146000 0.025 -0.025 0.050 ... ... 0
0 ... ... 145.900 0.150 146.050 148000 0.050 0 0.050 ... ... 0
0 ... ... 143.900 0.150 144.050 150000 0.050 -0.025 0.075 ... ... 0
0 ... ... 141.900 0.150 142.050 152000 0.050 -0.025 0.075 ... ... 0
0 ... ... 139.900 0.150 140.050 154000 0.050 -0.025 0.075 ... ... 0
0 ... ... 137.900 0.150 138.050 156000 0.075 0 0.075 ... ... 0
0 ... ... 135.900 0.150 136.050 158000 0.075 -0.025 0.100 ... ... 0
0 ... ... 133.900 0.150 134.050 160000 0.075 -0.025 0.100 ... ... 0
0 ... ... 131.900 0.150 132.050 162000 0.075 -0.025 0.100 ... ... 0
0 ... ... 129.900 0.150 130.050 164000 0.075 -0.025 0.100 ... ... 0
0 ... ... 127.900 0.150 128.050 166000 0.100 -0.025 0.125 ... ... 0
0 ... ... 125.900 0.150 126.050 168000 0.100 -0.025 0.125 ... ... 0
0 ... ... 123.900 0.150 124.050 170000 0.100 -0.025 0.125 ... ... 3
0 ... ... 121.900 0.150 122.050 172000 0.100 -0.050 0.150 ... ... 0
0 ... ... 119.900 0.150 120.050 174000 0.125 -0.025 0.150 ... ... 0
0 ... ... 117.900 0.150 118.050 176000 0.125 -0.050 0.175 ... ... 0
0 ... ... 115.900 0.150 116.050 178000 0.125 -0.050 0.175 ... ... 1
0 ... ... 113.900 0.150 114.050 180000 0.150 -0.050 0.200 ... ... 24
0 ... ... 111.900 0.150 112.050 182000 0.150 -0.050 0.200 ... ... 0
0 ... ... 109.900 0.150 110.050 184000 0.175 -0.025 0.200 ... ... 0
0 ... ... 107.900 0.150 108.050 186000 0.175 -0.050 0.225 ... ... 22
0 ... ... 105.900 0.150 106.050 188000 0.175 -0.075 0.250 ... ... 0
0 ... ... 103.900 0.150 104.050 190000 0.200 -0.050 0.250 ... ... 0
0 ... ... 101.900 0.150 102.050 192000 0.200 -0.075 0.275 ... ... 0
0 ... ... 99.900 0.150 100.050 194000 0.225 -0.050 0.275 ... ... 4
0 ... ... 97.900 0.150 98.050 196000 0.225 -0.075 0.300 ... ... 0
0 ... ... 95.900 0.150 96.050 198000 0.250 -0.075 0.325 ... ... 0
0 ... ... 93.900 0.150 94.050 200000 0.275 -0.050 0.325 ... ... 24
0 ... ... 91.900 0.150 92.050 202000 0.275 -0.075 0.350 ... ... 38
0 ... ... 89.900 0.150 90.050 204000 0.300 -0.075 0.375 ... ... 0
0 ... ... 87.900 0.150 88.050 206000 0.325 -0.075 0.400 ... ... 24
0 ... ... 85.900 0.150 86.050 208000 0.350 -0.075 0.425 ... ... 0
0 ... ... 83.900 0.150 84.050 210000 0.375 -0.075 0.450 ... ... 0
0 ... ... 81.925 0.125 82.050 212000 0.400 -0.075 0.475 ... ... 0
0 ... ... 79.950 0.100 80.050 214000 0.425 -0.100 0.525 ... ... 0
0 ... ... 77.950 0.125 78.075 216000 0.450 -0.100 0.550 ... ... 3
0 ... ... 76 0.100 76.100 218000 0.500 -0.100 0.600 ... ... 0
0 ... ... 74.025 0.075 74.100 220000 0.525 -0.125 0.650 ... ... 47
0 ... ... 72.075 0.075 72.150 222000 0.575 -0.125 0.700 ... ... 0
0 ... ... 70.100 0.075 70.175 224000 0.625 -0.125 0.750 ... ... 1
0 ... ... 68.175 0.050 68.225 226000 0.675 -0.150 0.825 ... ... 4
0 ... ... 66.225 0.050 66.275 228000 0.725 -0.150 0.875 ... ... 0
0 ... ... 64.300 0.025 64.325 230000 0.800 -0.150 0.950 ... ... 29
0 ... ... 62.375 0 62.375 232000 0.850 -0.175 1.025 ... ... 6
0 ... ... 60.450 0 60.450 234000 0.925 -0.200 1.125 ... ... 14
0 ... ... 58.550 -0.025 58.525 236000 1 -0.225 1.225 ... ... 55
0 ... ... 56.650 -0.025 56.625 238000 1.100 -0.225 1.325 ... ... 45
0 ... ... 54.775 -0.050 54.725 240000 1.200 -0.225 1.425 1.325 1.325 228
0 ... ... 52.900 -0.075 52.825 242000 1.300 -0.250 1.550 ... ... 42
0 ... ... 51.025 -0.075 50.950 244000 1.400 -0.275 1.675 ... ... 74
0 ... ... 49.175 -0.100 49.075 246000 1.525 -0.275 1.800 ... ... 56
0 ... ... 47.325 -0.100 47.225 248000 1.675 -0.275 1.950 ... ... 237
0 ... ... 45.500 -0.125 45.375 250000 1.825 -0.275 2.100 ... ... 105
0 ... ... 43.675 -0.125 43.550 252000 1.975 -0.300 2.275 ... ... 45
0 ... ... 41.875 -0.150 41.725 254000 2.150 -0.300 2.450 ... ... 85
0 ... ... 40.100 -0.150 39.950 256000 2.325 -0.325 2.650 2.350 2.350 96
2 ... ... 38.325 -0.175 38.150 258000 2.550 -0.325 2.875 ... ... 383
19 ... ... 36.575 -0.175 36.400 260000 2.775 -0.325 3.100 ... ... 264
2 ... ... 34.850 -0.175 34.675 262000 3.025 -0.325 3.350 ... ... 157
7 ... ... 33.150 -0.200 32.950 264000 3.300 -0.350 3.650 ... ... 150
0 ... ... 31.475 -0.200 31.275 266000 3.575 -0.375 3.950 ... ... 141
47 ... ... 29.850 -0.225 29.625 268000 3.900 -0.400 4.300 ... ... 470
146 ... ... 28.250 -0.250 28 270000 4.275 -0.375 4.650 4.150 4.150 600
89 ... ... 26.675 -0.275 26.400 272000 4.650 -0.400 5.050 ... ... 150
23 ... ... 25.125 -0.275 24.850 274000 5.075 -0.425 5.500 ... ... 251
13 ... ... 23.625 -0.300 23.325 276000 5.525 -0.450 5.975 ... ... 140
10 ... ... 22.150 -0.300 21.850 278000 6.025 -0.450 6.475 ... ... 105
223 ... ... 20.750 -0.325 20.425 280000 6.550 -0.475 7.025 ... ... 191
23 19 19 19.350 -0.325 19.025 282000 7.125 -0.500 7.625 ... ... 136
18 ... ... 18.025 -0.350 17.675 284000 7.750 -0.525 8.275 ... ... 177
68 ... ... 16.725 -0.350 16.375 286000 8.425 -0.525 8.950 ... ... 258
34 15.350 15.350 15.500 -0.375 15.125 288000 9.150 -0.525 9.675 ... ... 355
210 ... ... 14.300 -0.400 13.900 290000 9.925 -0.525 10.450 10 10 422
57 ... ... 13.150 -0.400 12.750 292000 10.750 -0.525 11.275 ... ... 121
30 ... ... 12.050 -0.375 11.675 294000 11.625 -0.525 12.150 11.650 11.650 117
96 ... ... 11 -0.375 10.625 296000 12.550 -0.525 13.075 ... ... 153
67 ... ... 10.025 -0.400 9.625 298000 13.525 -0.550 14.075 ... ... 41
155 9 9 9.100 -0.400 8.700 300000 14.575 -0.550 15.125 ... ... 60
46 ... ... 8.250 -0.400 7.850 302000 15.675 -0.550 16.225 ... ... 23
259 ... ... 7.450 -0.425 7.025 304000 16.850 -0.550 17.400 ... ... 68
71 ... ... 6.700 -0.400 6.300 306000 18.075 -0.550 18.625 ... ... 0
37 ... ... 6 -0.375 5.625 308000 19.375 -0.550 19.925 ... ... 2
198 ... ... 5.375 -0.375 5 310000 20.725 -0.525 21.250 ... ... 0
80 ... ... 4.800 -0.350 4.450 312000 22.150 -0.500 22.650 ... ... 0
40 ... ... 4.275 -0.325 3.950 314000 23.625 -0.475 24.100 ... ... 0
65 ... ... 3.800 -0.300 3.500 316000 25.150 -0.475 25.625 ... ... 0
23 ... ... 3.375 -0.275 3.100 318000 26.725 -0.450 27.175 ... ... 0
55 ... ... 3 -0.275 2.725 320000 28.350 -0.400 28.750 ... ... 3
45 ... ... 2.650 -0.225 2.425 322000 30.025 -0.375 30.400 ... ... 0
23 ... ... 2.350 -0.225 2.125 324000 31.725 -0.350 32.075 ... ... 0
19 ... ... 2.075 -0.200 1.875 326000 33.450 -0.325 33.775 ... ... 0
9 ... ... 1.825 -0.175 1.650 328000 35.225 -0.300 35.525 ... ... 0
46 ... ... 1.625 -0.175 1.450 330000 37.025 -0.275 37.300 ... ... 0
4 ... ... 1.425 -0.125 1.300 332000 38.825 -0.275 39.100 ... ... 0
24 ... ... 1.275 -0.150 1.125 334000 40.675 -0.250 40.925 ... ... 0
211 ... ... 1.125 -0.125 1 336000 42.550 -0.225 42.775 ... ... 0
6 ... ... 1 -0.100 0.900 338000 44.425 -0.225 44.650 ... ... 0
4 0.800 0.800 0.875 -0.075 0.800 340000 46.325 -0.225 46.550 ... ... 0
2 ... ... 0.775 -0.075 0.700 342000 48.250 -0.200 48.450 ... ... 0
0 ... ... 0.700 -0.075 0.625 344000 50.175 -0.200 50.375 ... ... 0
11 ... ... 0.625 -0.075 0.550 346000 52.100 -0.200 52.300 ... ... 0
17 ... ... 0.550 -0.050 0.500 348000 54.075 -0.175 54.250 ... ... 0
0 ... ... 0.500 -0.050 0.450 350000 56.025 -0.175 56.200 ... ... 0
10 ... ... 0.450 -0.050 0.400 352000 58 -0.175 58.175 ... ... 0
0 ... ... 0.400 -0.025 0.375 354000 59.975 -0.150 60.125 ... ... 0
0 ... ... 0.375 -0.025 0.350 356000 61.950 -0.175 62.125 ... ... 0
0 ... ... 0.325 -0.025 0.300 358000 63.950 -0.150 64.100 ... ... 0
0 ... ... 0.300 -0.025 0.275 360000 65.950 -0.150 66.100 ... ... 0
0 ... ... 0.275 0 0.275 362000 67.950 -0.150 68.100 ... ... 0
24 ... ... 0.250 0 0.250 364000 69.950 -0.150 70.100 ... ... 0
0 ... ... 0.225 0 0.225 366000 71.950 -0.150 72.100 ... ... 0
0 ... ... 0.225 -0.025 0.200 368000 73.950 -0.150 74.100 ... ... 0
0 ... ... 0.200 0 0.200 370000 75.950 -0.150 76.100 ... ... 0
16 ... ... 0.175 0 0.175 372000 77.950 -0.150 78.100 ... ... 0
0 ... ... 0.175 0 0.175 374000 79.950 -0.150 80.100 ... ... 0
0 ... ... 0.150 0 0.150 376000 81.950 -0.150 82.100 ... ... 0
0 ... ... 0.150 0 0.150 378000 83.950 -0.150 84.100 ... ... 0
0 ... ... 0.150 -0.025 0.125 380000 85.950 -0.150 86.100 ... ... 0
0 ... ... 0.125 0 0.125 382000 87.950 -0.150 88.100 ... ... 0
0 ... ... 0.125 -0.025 0.100 384000 89.950 -0.150 90.100 ... ... 0
0 ... ... 0.125 -0.025 0.100 386000 91.950 -0.150 92.100 ... ... 0
0 ... ... 0.100 0 0.100 388000 93.950 -0.150 94.100 ... ... 0
0 ... ... 0.100 -0.025 0.075 390000 95.950 -0.150 96.100 ... ... 0
0 ... ... 0.100 -0.025 0.075 392000 97.950 -0.150 98.100 ... ... 0
0 ... ... 0.100 -0.025 0.075 394000 99.950 -0.150 100.100 ... ... 0
0 ... ... 0.100 -0.025 0.075 396000 101.950 -0.150 102.100 ... ... 0
0 ... ... 0.100 -0.050 0.050 398000 103.950 -0.150 104.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 400000 105.950 -0.150 106.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 402000 107.950 -0.150 108.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 404000 109.950 -0.150 110.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 406000 111.950 -0.150 112.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 408000 113.950 -0.150 114.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 410000 115.950 -0.150 116.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 412000 117.950 -0.150 118.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 414000 119.950 -0.150 120.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 416000 121.950 -0.150 122.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 418000 123.950 -0.150 124.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 420000 125.950 -0.150 126.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 422000 127.950 -0.150 128.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 424000 129.950 -0.150 130.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 426000 131.950 -0.150 132.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 428000 133.950 -0.150 134.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 430000 135.950 -0.150 136.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 432000 137.950 -0.150 138.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 434000 139.950 -0.150 140.100 ... ... 0
0 ... ... 0.025 0 0.025 436000 141.950 -0.150 142.100 ... ... 0
0 ... ... 0.025 0 0.025 438000 143.950 -0.150 144.100 ... ... 0
0 ... ... 0.025 0 0.025 440000 145.950 -0.150 146.100 ... ... 0
0 ... ... 0.025 0 0.025 442000 147.950 -0.150 148.100 ... ... 0
0 ... ... 0.025 0 0.025 444000 149.950 -0.150 150.100 ... ... 0
0 ... ... 0.025 0 0.025 446000 151.950 -0.150 152.100 ... ... 0
0 ... ... 0.025 0 0.025 448000 153.950 -0.150 154.100 ... ... 0
0 ... ... 0.025 0 0.025 450000 155.950 -0.150 156.100 ... ... 0
0 ... ... 0.025 0 0.025 452000 157.950 -0.150 158.100 ... ... 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.