DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 328.125
Expiration Date: 10/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 183.100 -0.975 182.125 146000 0.275 0.025 0.250 ... ... 0
0 ... ... 181.100 -0.975 180.125 148000 0.300 0.025 0.275 ... ... 0
0 ... ... 179.100 -0.975 178.125 150000 0.325 0.025 0.300 ... ... 0
0 ... ... 177.100 -0.975 176.125 152000 0.350 0.025 0.325 ... ... 0
0 ... ... 175.100 -0.975 174.125 154000 0.375 0.025 0.350 ... ... 0
0 ... ... 173.100 -0.975 172.125 156000 0.400 0 0.400 ... ... 0
0 ... ... 171.100 -0.975 170.125 158000 0.425 0 0.425 ... ... 0
0 ... ... 169.100 -0.975 168.125 160000 0.475 0.025 0.450 ... ... 0
0 ... ... 167.100 -0.975 166.125 162000 0.500 0 0.500 ... ... 0
0 ... ... 165.100 -0.975 164.125 164000 0.550 0.025 0.525 ... ... 0
0 ... ... 163.100 -0.975 162.125 166000 0.575 0 0.575 ... ... 0
0 ... ... 161.100 -0.975 160.125 168000 0.625 0.025 0.600 ... ... 0
0 ... ... 159.100 -0.975 158.125 170000 0.650 0.025 0.625 ... ... 0
0 ... ... 157.100 -0.975 156.125 172000 0.700 0.025 0.675 ... ... 0
0 ... ... 155.100 -0.975 154.125 174000 0.725 0.025 0.700 ... ... 0
0 ... ... 153.100 -0.975 152.125 176000 0.775 0.025 0.750 ... ... 0
0 ... ... 151.100 -0.975 150.125 178000 0.825 0.025 0.800 ... ... 0
0 ... ... 149.100 -0.975 148.125 180000 0.875 0.025 0.850 ... ... 0
0 ... ... 147.100 -0.975 146.125 182000 0.925 0.025 0.900 ... ... 0
0 ... ... 145.100 -0.975 144.125 184000 0.975 0.025 0.950 ... ... 0
0 ... ... 143.100 -0.975 142.125 186000 1.025 0.025 1 ... ... 0
0 ... ... 141.100 -0.950 140.150 188000 1.075 0.025 1.050 ... ... 0
0 ... ... 139.125 -0.975 138.150 190000 1.150 0.050 1.100 ... ... 0
0 ... ... 137.150 -0.975 136.175 192000 1.200 0.025 1.175 ... ... 0
0 ... ... 135.175 -0.975 134.200 194000 1.275 0.050 1.225 ... ... 0
0 ... ... 133.200 -0.950 132.250 196000 1.325 0.025 1.300 ... ... 0
0 ... ... 131.225 -0.950 130.275 198000 1.400 0.025 1.375 ... ... 0
0 ... ... 129.275 -0.950 128.325 200000 1.475 0.050 1.425 ... ... 0
0 ... ... 127.325 -0.950 126.375 202000 1.550 0.050 1.500 ... ... 0
0 ... ... 125.375 -0.950 124.425 204000 1.625 0.025 1.600 ... ... 0
0 ... ... 123.425 -0.925 122.500 206000 1.700 0.025 1.675 ... ... 0
0 ... ... 121.500 -0.950 120.550 208000 1.800 0.050 1.750 ... ... 0
0 ... ... 119.575 -0.950 118.625 210000 1.875 0.025 1.850 ... ... 1
0 ... ... 117.650 -0.950 116.700 212000 1.975 0.025 1.950 ... ... 0
0 ... ... 115.725 -0.925 114.800 214000 2.075 0.050 2.025 ... ... 0
0 ... ... 113.825 -0.925 112.900 216000 2.175 0.025 2.150 ... ... 0
0 ... ... 111.925 -0.925 111 218000 2.275 0.025 2.250 ... ... 0
0 ... ... 110.025 -0.925 109.100 220000 2.400 0.050 2.350 ... ... 1
0 ... ... 108.150 -0.950 107.200 222000 2.500 0.025 2.475 ... ... 0
0 ... ... 106.250 -0.925 105.325 224000 2.625 0.025 2.600 ... ... 0
0 ... ... 104.400 -0.950 103.450 226000 2.775 0.050 2.725 ... ... 0
0 ... ... 102.525 -0.925 101.600 228000 2.900 0.050 2.850 ... ... 0
0 ... ... 100.675 -0.925 99.750 230000 3.050 0.050 3 ... ... 0
0 ... ... 98.825 -0.925 97.900 232000 3.200 0.050 3.150 ... ... 0
0 ... ... 96.975 -0.925 96.050 234000 3.350 0.050 3.300 ... ... 0
0 ... ... 95.150 -0.925 94.225 236000 3.500 0.025 3.475 ... ... 0
0 ... ... 93.325 -0.925 92.400 238000 3.675 0.050 3.625 ... ... 4
0 ... ... 91.500 -0.900 90.600 240000 3.850 0.050 3.800 ... ... 0
0 ... ... 89.700 -0.900 88.800 242000 4.050 0.050 4 ... ... 0
0 ... ... 87.900 -0.900 87 244000 4.250 0.050 4.200 ... ... 0
0 ... ... 86.125 -0.900 85.225 246000 4.450 0.050 4.400 ... ... 0
0 ... ... 84.350 -0.900 83.450 248000 4.675 0.075 4.600 ... ... 0
0 ... ... 82.600 -0.900 81.700 250000 4.900 0.075 4.825 ... ... 14
0 ... ... 80.850 -0.900 79.950 252000 5.125 0.075 5.050 ... ... 0
0 ... ... 79.100 -0.875 78.225 254000 5.375 0.075 5.300 ... ... 0
0 ... ... 77.375 -0.875 76.500 256000 5.650 0.100 5.550 ... ... 0
0 ... ... 75.675 -0.875 74.800 258000 5.925 0.100 5.825 ... ... 0
0 ... ... 73.975 -0.850 73.125 260000 6.200 0.100 6.100 ... ... 1
0 ... ... 72.275 -0.850 71.425 262000 6.500 0.100 6.400 ... ... 0
0 ... ... 70.600 -0.825 69.775 264000 6.800 0.100 6.700 ... ... 0
0 ... ... 68.950 -0.825 68.125 266000 7.125 0.125 7 ... ... 0
0 ... ... 67.300 -0.800 66.500 268000 7.475 0.125 7.350 ... ... 0
0 ... ... 65.675 -0.800 64.875 270000 7.825 0.150 7.675 ... ... 8
0 ... ... 64.075 -0.800 63.275 272000 8.200 0.150 8.050 ... ... 0
0 ... ... 62.475 -0.800 61.675 274000 8.575 0.150 8.425 ... ... 0
0 ... ... 60.900 -0.775 60.125 276000 8.975 0.175 8.800 ... ... 5
0 ... ... 59.325 -0.750 58.575 278000 9.400 0.175 9.225 ... ... 0
0 ... ... 57.800 -0.775 57.025 280000 9.825 0.175 9.650 ... ... 0
0 ... ... 56.250 -0.725 55.525 282000 10.275 0.200 10.075 ... ... 7
0 ... ... 54.750 -0.725 54.025 284000 10.750 0.225 10.525 ... ... 0
0 ... ... 53.275 -0.725 52.550 286000 11.250 0.250 11 ... ... 0
0 ... ... 51.800 -0.725 51.075 288000 11.750 0.250 11.500 ... ... 6
0 ... ... 50.350 -0.700 49.650 290000 12.275 0.250 12.025 ... ... 0
0 ... ... 48.900 -0.675 48.225 292000 12.825 0.275 12.550 ... ... 0
0 ... ... 47.500 -0.675 46.825 294000 13.375 0.275 13.100 ... ... 6
0 ... ... 46.100 -0.650 45.450 296000 13.975 0.300 13.675 ... ... 0
0 ... ... 44.725 -0.625 44.100 298000 14.575 0.300 14.275 ... ... 9
2 ... ... 43.375 -0.625 42.750 300000 15.200 0.325 14.875 ... ... 27
0 ... ... 42.050 -0.625 41.425 302000 15.850 0.350 15.500 ... ... 8
3 ... ... 40.750 -0.625 40.125 304000 16.500 0.325 16.175 ... ... 2
0 ... ... 39.475 -0.625 38.850 306000 17.200 0.350 16.850 ... ... 0
0 ... ... 38.200 -0.600 37.600 308000 17.900 0.375 17.525 ... ... 18
5 ... ... 36.950 -0.575 36.375 310000 18.625 0.375 18.250 ... ... 26
6 ... ... 35.725 -0.550 35.175 312000 19.375 0.375 19 ... ... 16
0 ... ... 34.525 -0.550 33.975 314000 20.150 0.400 19.750 ... ... 2
0 ... ... 33.350 -0.550 32.800 316000 20.925 0.400 20.525 ... ... 0
0 ... ... 32.200 -0.550 31.650 318000 21.750 0.425 21.325 ... ... 78
0 ... ... 31.050 -0.525 30.525 320000 22.575 0.425 22.150 ... ... 10
0 ... ... 29.950 -0.525 29.425 322000 23.425 0.425 23 ... ... 2
0 ... ... 28.850 -0.500 28.350 324000 24.300 0.450 23.850 ... ... 8
0 ... ... 27.775 -0.500 27.275 326000 25.200 0.450 24.750 ... ... 10
0 ... ... 26.725 -0.475 26.250 328000 26.125 0.475 25.650 ... ... 0
3 ... ... 25.700 -0.475 25.225 330000 27.050 0.475 26.575 ... ... 7
0 ... ... 24.675 -0.450 24.225 332000 28.025 0.500 27.525 ... ... 1
0 ... ... 23.700 -0.450 23.250 334000 29 0.500 28.500 ... ... 3
0 ... ... 22.725 -0.425 22.300 336000 30 0.525 29.475 ... ... 6
1 ... ... 21.775 -0.400 21.375 338000 31.025 0.525 30.500 ... ... 1
10 ... ... 20.850 -0.400 20.450 340000 32.075 0.550 31.525 ... ... 1
0 ... ... 19.975 -0.400 19.575 342000 33.150 0.550 32.600 ... ... 0
2 ... ... 19.100 -0.375 18.725 344000 34.250 0.575 33.675 ... ... 3
6 ... ... 18.250 -0.375 17.875 346000 35.375 0.575 34.800 ... ... 3
0 ... ... 17.425 -0.350 17.075 348000 36.550 0.625 35.925 ... ... 2
145 ... ... 16.625 -0.350 16.275 350000 37.725 0.650 37.075 ... ... 6
0 ... ... 15.850 -0.325 15.525 352000 38.925 0.650 38.275 ... ... 10
0 ... ... 15.100 -0.300 14.800 354000 40.150 0.675 39.475 ... ... 1
0 ... ... 14.375 -0.275 14.100 356000 41.400 0.675 40.725 ... ... 1
0 ... ... 13.675 -0.250 13.425 358000 42.675 0.675 42 ... ... 4
3 ... ... 13 -0.250 12.750 360000 44 0.725 43.275 ... ... 17
0 ... ... 12.375 -0.250 12.125 362000 45.325 0.725 44.600 ... ... 0
0 ... ... 11.750 -0.225 11.525 364000 46.700 0.750 45.950 ... ... 2
0 ... ... 11.175 -0.225 10.950 366000 48.075 0.750 47.325 ... ... 8
10 ... ... 10.600 -0.200 10.400 368000 49.500 0.775 48.725 ... ... 8
8 ... ... 10.075 -0.200 9.875 370000 50.950 0.775 50.175 ... ... 0
0 ... ... 9.550 -0.150 9.400 372000 52.425 0.800 51.625 ... ... 0
0 ... ... 9.075 -0.150 8.925 374000 53.900 0.800 53.100 ... ... 0
0 ... ... 8.625 -0.175 8.450 376000 55.425 0.800 54.625 ... ... 0
2 ... ... 8.175 -0.150 8.025 378000 56.950 0.800 56.150 ... ... 0
2 ... ... 7.775 -0.150 7.625 380000 58.525 0.825 57.700 ... ... 0
0 ... ... 7.375 -0.150 7.225 382000 60.100 0.825 59.275 ... ... 0
0 ... ... 7 -0.125 6.875 384000 61.700 0.825 60.875 ... ... 0
0 ... ... 6.650 -0.125 6.525 386000 63.325 0.825 62.500 ... ... 0
0 ... ... 6.325 -0.150 6.175 388000 64.975 0.850 64.125 ... ... 0
6 ... ... 6 -0.125 5.875 390000 66.650 0.850 65.800 ... ... 0
10 ... ... 5.700 -0.125 5.575 392000 68.325 0.850 67.475 ... ... 0
0 ... ... 5.400 -0.100 5.300 394000 70.025 0.850 69.175 ... ... 0
0 ... ... 5.150 -0.125 5.025 396000 71.725 0.850 70.875 ... ... 0
3 ... ... 4.900 -0.125 4.775 398000 73.450 0.850 72.600 ... ... 0
0 ... ... 4.650 -0.125 4.525 400000 75.200 0.850 74.350 ... ... 0
0 ... ... 4.425 -0.125 4.300 402000 76.950 0.850 76.100 ... ... 0
0 ... ... 4.200 -0.100 4.100 404000 78.725 0.850 77.875 ... ... 0
8 ... ... 4 -0.100 3.900 406000 80.500 0.850 79.650 ... ... 0
0 ... ... 3.800 -0.100 3.700 408000 82.300 0.875 81.425 ... ... 0
0 ... ... 3.625 -0.100 3.525 410000 84.100 0.850 83.250 ... ... 0
0 ... ... 3.450 -0.100 3.350 412000 85.925 0.875 85.050 ... ... 0
0 ... ... 3.300 -0.100 3.200 414000 87.750 0.875 86.875 ... ... 0
0 ... ... 3.150 -0.100 3.050 416000 89.600 0.875 88.725 ... ... 0
0 ... ... 3 -0.100 2.900 418000 91.450 0.875 90.575 ... ... 0
0 ... ... 2.850 -0.100 2.750 420000 93.300 0.875 92.425 ... ... 0
0 ... ... 2.725 -0.100 2.625 422000 95.175 0.875 94.300 ... ... 0
0 ... ... 2.600 -0.075 2.525 424000 97.050 0.875 96.175 ... ... 0
0 ... ... 2.500 -0.100 2.400 426000 98.950 0.900 98.050 ... ... 0
0 ... ... 2.375 -0.075 2.300 428000 100.825 0.875 99.950 ... ... 0
0 ... ... 2.275 -0.075 2.200 430000 102.750 0.925 101.825 ... ... 0
0 ... ... 2.175 -0.075 2.100 432000 104.650 0.900 103.750 ... ... 0
0 ... ... 2.075 -0.075 2 434000 106.550 0.900 105.650 ... ... 0
0 ... ... 2 -0.075 1.925 436000 108.475 0.900 107.575 ... ... 0
0 ... ... 1.925 -0.075 1.850 438000 110.400 0.900 109.500 ... ... 0
0 ... ... 1.850 -0.075 1.775 440000 112.350 0.925 111.425 ... ... 0
0 ... ... 1.775 -0.075 1.700 442000 114.275 0.925 113.350 ... ... 0
0 ... ... 1.700 -0.075 1.625 444000 116.225 0.925 115.300 ... ... 0
0 ... ... 1.625 -0.050 1.575 446000 118.175 0.925 117.250 ... ... 0
0 ... ... 1.575 -0.075 1.500 448000 120.125 0.925 119.200 ... ... 0
0 ... ... 1.500 -0.050 1.450 450000 122.100 0.950 121.150 ... ... 0
0 ... ... 1.450 -0.050 1.400 452000 124.050 0.950 123.100 ... ... 0
0 ... ... 1.400 -0.050 1.350 454000 126.025 0.950 125.075 ... ... 0
0 ... ... 1.350 -0.050 1.300 456000 128 0.975 127.025 ... ... 0
0 ... ... 1.300 -0.050 1.250 458000 129.975 0.975 129 ... ... 0
0 ... ... 1.250 -0.025 1.225 460000 131.950 0.975 130.975 ... ... 0
0 ... ... 1.200 -0.025 1.175 462000 133.925 0.975 132.950 ... ... 0
0 ... ... 1.175 -0.050 1.125 464000 135.900 0.950 134.950 ... ... 0
0 ... ... 1.125 -0.025 1.100 466000 137.900 0.975 136.925 ... ... 0
0 ... ... 1.100 -0.025 1.075 468000 139.875 0.950 138.925 ... ... 0
0 ... ... 1.050 -0.025 1.025 470000 141.875 0.975 140.900 ... ... 0
0 ... ... 1.025 -0.025 1 472000 143.875 0.975 142.900 ... ... 0
0 ... ... 1 -0.025 0.975 474000 145.875 0.975 144.900 ... ... 0
0 ... ... 0.975 -0.025 0.950 476000 147.875 0.975 146.900 ... ... 0
0 ... ... 0.925 0 0.925 478000 149.875 0.975 148.900 ... ... 0
0 ... ... 0.900 0 0.900 480000 151.875 0.975 150.900 ... ... 0
0 ... ... 0.875 0 0.875 482000 153.875 0.975 152.900 ... ... 0
0 ... ... 0.850 0 0.850 484000 155.875 0.975 154.900 ... ... 0
0 ... ... 0.825 0 0.825 486000 157.875 0.975 156.900 ... ... 0
0 ... ... 0.800 0 0.800 488000 159.875 0.975 158.900 ... ... 0
0 ... ... 0.800 -0.025 0.775 490000 161.875 0.975 160.900 ... ... 0
0 ... ... 0.775 -0.025 0.750 492000 163.875 0.975 162.900 ... ... 0
0 ... ... 0.750 0 0.750 494000 165.875 0.975 164.900 ... ... 0
0 ... ... 0.725 0 0.725 496000 167.875 0.975 166.900 ... ... 0
0 ... ... 0.725 -0.025 0.700 498000 169.875 0.975 168.900 ... ... 0
0 ... ... 0.700 0 0.700 500000 171.875 0.975 170.900 ... ... 0
0 ... ... 0.675 0 0.675 502000 173.875 0.975 172.900 ... ... 0
0 ... ... 0.675 -0.025 0.650 504000 175.875 0.975 174.900 ... ... 0
0 ... ... 0.650 0 0.650 506000 177.875 0.975 176.900 ... ... 0
0 ... ... 0.625 0 0.625 508000 179.875 0.975 178.900 ... ... 0
0 ... ... 0.625 0 0.625 510000 181.875 0.975 180.900 ... ... 0
0 ... ... 0.600 0 0.600 512000 183.875 0.975 182.900 ... ... 0
0 ... ... 0.600 0 0.600 514000 185.875 0.975 184.900 ... ... 0
0 ... ... 0.575 0 0.575 516000 187.875 0.975 186.900 ... ... 0
0 ... ... 0.575 0 0.575 518000 189.875 0.975 188.900 ... ... 0
0 ... ... 0.550 0 0.550 520000 191.875 0.975 190.900 ... ... 0
0 ... ... 0.550 0 0.550 522000 193.875 0.975 192.900 ... ... 0
0 ... ... 0.550 -0.025 0.525 524000 195.875 0.975 194.900 ... ... 0
0 ... ... 0.525 0 0.525 526000 197.875 0.975 196.900 ... ... 0
0 ... ... 0.525 0 0.525 528000 199.875 0.975 198.900 ... ... 0
0 ... ... 0.500 0 0.500 530000 201.875 0.975 200.900 ... ... 0
0 ... ... 0.500 0 0.500 532000 203.875 0.975 202.900 ... ... 0
0 ... ... 0.500 -0.025 0.475 534000 205.875 0.975 204.900 ... ... 0
0 ... ... 0.475 0 0.475 536000 207.875 0.975 206.900 ... ... 0
0 ... ... 0.475 0 0.475 538000 209.875 0.975 208.900 ... ... 0
0 ... ... 0.450 0 0.450 540000 211.875 0.975 210.900 ... ... 0
0 ... ... 0.450 0 0.450 542000 213.875 0.975 212.900 ... ... 0
0 ... ... 0.450 0 0.450 544000 215.875 0.975 214.900 ... ... 0
0 ... ... 0.425 0 0.425 546000 217.875 0.975 216.900 ... ... 0
0 ... ... 0.425 0 0.425 548000 219.875 0.975 218.900 ... ... 0
0 ... ... 0.425 0 0.425 550000 221.875 0.975 220.900 ... ... 0
0 ... ... 0.400 0 0.400 552000 223.875 0.975 222.900 ... ... 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.