DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 317.225
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 ... ... 163.625 -2.400 161.225 156000 0.200 0.025 0.175 ... ... 0
0 ... ... 161.625 -2.400 159.225 158000 0.225 0.025 0.200 ... ... 0
0 ... ... 159.625 -2.400 157.225 160000 0.250 0.025 0.225 ... ... 0
0 ... ... 157.625 -2.400 155.225 162000 0.275 0.025 0.250 ... ... 0
0 ... ... 155.625 -2.400 153.225 164000 0.300 0.025 0.275 ... ... 0
0 ... ... 153.625 -2.400 151.225 166000 0.325 0.025 0.300 ... ... 0
0 ... ... 151.625 -2.400 149.225 168000 0.350 0.025 0.325 ... ... 0
0 ... ... 149.625 -2.400 147.225 170000 0.400 0.025 0.375 ... ... 0
0 ... ... 147.625 -2.400 145.225 172000 0.425 0.025 0.400 ... ... 0
0 ... ... 145.625 -2.400 143.225 174000 0.475 0.025 0.450 ... ... 0
0 ... ... 143.625 -2.400 141.225 176000 0.525 0.025 0.500 ... ... 0
0 ... ... 141.625 -2.400 139.225 178000 0.575 0.050 0.525 ... ... 0
0 ... ... 139.625 -2.400 137.225 180000 0.625 0.050 0.575 ... ... 0
0 ... ... 137.625 -2.400 135.225 182000 0.675 0.050 0.625 ... ... 0
0 ... ... 135.625 -2.400 133.225 184000 0.725 0.025 0.700 ... ... 0
0 ... ... 133.625 -2.400 131.225 186000 0.800 0.050 0.750 ... ... 0
0 ... ... 131.625 -2.400 129.225 188000 0.875 0.050 0.825 ... ... 0
0 ... ... 129.625 -2.400 127.225 190000 0.925 0.050 0.875 ... ... 0
0 ... ... 127.625 -2.400 125.225 192000 1.025 0.075 0.950 ... ... 0
0 ... ... 125.625 -2.400 123.225 194000 1.100 0.050 1.050 ... ... 0
0 ... ... 123.650 -2.400 121.250 196000 1.175 0.050 1.125 ... ... 0
0 ... ... 121.675 -2.375 119.300 198000 1.275 0.075 1.200 ... ... 0
0 ... ... 119.700 -2.350 117.350 200000 1.375 0.075 1.300 ... ... 0
0 ... ... 117.750 -2.350 115.400 202000 1.475 0.075 1.400 ... ... 0
0 ... ... 115.800 -2.325 113.475 204000 1.600 0.100 1.500 ... ... 0
0 ... ... 113.875 -2.325 111.550 206000 1.700 0.075 1.625 ... ... 0
0 ... ... 111.975 -2.350 109.625 208000 1.825 0.075 1.750 ... ... 0
0 ... ... 110.050 -2.300 107.750 210000 1.975 0.100 1.875 ... ... 0
0 ... ... 108.150 -2.300 105.850 212000 2.100 0.100 2 ... ... 0
0 ... ... 106.275 -2.300 103.975 214000 2.250 0.100 2.150 ... ... 0
0 ... ... 104.400 -2.275 102.125 216000 2.400 0.125 2.275 ... ... 0
0 ... ... 102.550 -2.275 100.275 218000 2.575 0.125 2.450 ... ... 0
0 ... ... 100.700 -2.275 98.425 220000 2.750 0.150 2.600 ... ... 0
0 ... ... 98.850 -2.250 96.600 222000 2.925 0.150 2.775 ... ... 0
0 ... ... 97.025 -2.250 94.775 224000 3.125 0.175 2.950 ... ... 0
0 ... ... 95.225 -2.250 92.975 226000 3.300 0.150 3.150 ... ... 0
0 ... ... 93.425 -2.225 91.200 228000 3.525 0.175 3.350 ... ... 0
0 ... ... 91.625 -2.200 89.425 230000 3.725 0.175 3.550 ... ... 0
0 ... ... 89.850 -2.200 87.650 232000 3.975 0.200 3.775 ... ... 0
0 ... ... 88.075 -2.175 85.900 234000 4.200 0.200 4 ... ... 0
0 ... ... 86.325 -2.175 84.150 236000 4.450 0.200 4.250 ... ... 0
0 ... ... 84.600 -2.175 82.425 238000 4.725 0.225 4.500 ... ... 0
0 ... ... 82.875 -2.150 80.725 240000 4.975 0.225 4.750 ... ... 0
0 ... ... 81.150 -2.125 79.025 242000 5.275 0.250 5.025 ... ... 0
0 ... ... 79.450 -2.100 77.350 244000 5.575 0.275 5.300 ... ... 0
0 ... ... 77.775 -2.100 75.675 246000 5.875 0.275 5.600 ... ... 0
0 ... ... 76.100 -2.075 74.025 248000 6.200 0.300 5.900 ... ... 0
0 ... ... 74.450 -2.075 72.375 250000 6.525 0.300 6.225 ... ... 0
0 ... ... 72.800 -2.050 70.750 252000 6.875 0.300 6.575 ... ... 0
0 ... ... 71.175 -2.025 69.150 254000 7.250 0.350 6.900 ... ... 0
0 ... ... 69.650 -2.025 67.625 256000 7.700 0.350 7.350 ... ... 0
0 ... ... 68.125 -2 66.125 258000 8.175 0.375 7.800 ... ... 0
0 ... ... 66.625 -1.975 64.650 260000 8.675 0.400 8.275 ... ... 0
0 ... ... 65.150 -1.950 63.200 262000 9.175 0.400 8.775 ... ... 0
0 ... ... 63.700 -1.950 61.750 264000 9.700 0.425 9.275 ... ... 0
0 ... ... 62.275 -1.925 60.350 266000 10.250 0.425 9.825 ... ... 0
0 ... ... 60.850 -1.900 58.950 268000 10.825 0.475 10.350 ... ... 0
0 ... ... 59.450 -1.875 57.575 270000 11.400 0.475 10.925 ... ... 0
0 ... ... 58.075 -1.875 56.200 272000 12 0.500 11.500 ... ... 0
0 ... ... 56.700 -1.825 54.875 274000 12.625 0.525 12.100 ... ... 0
0 ... ... 55.375 -1.825 53.550 276000 13.275 0.550 12.725 ... ... 0
0 ... ... 54.050 -1.800 52.250 278000 13.925 0.575 13.350 ... ... 0
0 ... ... 52.725 -1.775 50.950 280000 14.600 0.575 14.025 ... ... 0
0 ... ... 51.450 -1.775 49.675 282000 15.275 0.600 14.675 ... ... 0
0 ... ... 50.175 -1.750 48.425 284000 15.975 0.600 15.375 ... ... 0
0 ... ... 48.900 -1.700 47.200 286000 16.700 0.650 16.050 ... ... 0
0 ... ... 47.675 -1.700 45.975 288000 17.425 0.650 16.775 ... ... 0
0 ... ... 46.425 -1.650 44.775 290000 18.175 0.675 17.500 ... ... 0
0 ... ... 45.225 -1.650 43.575 292000 18.950 0.700 18.250 ... ... 0
0 ... ... 44.025 -1.625 42.400 294000 19.725 0.725 19 ... ... 0
0 ... ... 42.825 -1.575 41.250 296000 20.525 0.750 19.775 ... ... 0
0 ... ... 41.675 -1.575 40.100 298000 21.325 0.775 20.550 ... ... 0
0 ... ... 40.500 -1.550 38.950 300000 22.150 0.800 21.350 ... ... 0
0 ... ... 39.350 -1.525 37.825 302000 22.975 0.825 22.150 ... ... 0
0 ... ... 38.225 -1.500 36.725 304000 23.800 0.825 22.975 ... ... 0
0 ... ... 37.100 -1.475 35.625 306000 24.650 0.850 23.800 ... ... 0
0 ... ... 35.975 -1.450 34.525 308000 25.525 0.900 24.625 21.700 21.700 18
5 ... ... 34.875 -1.425 33.450 310000 26.400 0.925 25.475 ... ... 14
0 ... ... 33.775 -1.400 32.375 312000 27.275 0.925 26.350 ... ... 10
0 ... ... 32.700 -1.375 31.325 314000 28.175 0.950 27.225 ... ... 0
0 ... ... 31.625 -1.350 30.275 316000 29.075 0.975 28.100 ... ... 0
0 ... ... 30.575 -1.325 29.250 318000 30 1.025 28.975 ... ... 0
0 ... ... 29.525 -1.300 28.225 320000 30.925 1.025 29.900 29.750 29 8
0 ... ... 28.500 -1.300 27.200 322000 31.875 1.075 30.800 ... ... 2
0 ... ... 27.475 -1.250 26.225 324000 32.825 1.075 31.750 ... ... 0
0 ... ... 26.475 -1.225 25.250 326000 33.800 1.100 32.700 ... ... 5
0 ... ... 25.475 -1.200 24.275 328000 34.800 1.150 33.650 ... ... 0
0 ... ... 24.525 -1.175 23.350 330000 35.800 1.150 34.650 ... ... 7
0 ... ... 23.575 -1.150 22.425 332000 36.850 1.200 35.650 ... ... 1
0 ... ... 22.625 -1.125 21.500 334000 37.875 1.200 36.675 ... ... 3
0 ... ... 21.725 -1.100 20.625 336000 38.950 1.250 37.700 ... ... 5
0 ... ... 20.825 -1.050 19.775 338000 40.050 1.275 38.775 ... ... 1
1 ... ... 19.975 -1.050 18.925 340000 41.150 1.300 39.850 ... ... 1
0 ... ... 19.125 -1.025 18.100 342000 42.300 1.325 40.975 ... ... 0
0 ... ... 18.300 -1 17.300 344000 43.450 1.350 42.100 ... ... 3
0 ... ... 17.500 -0.950 16.550 346000 44.650 1.400 43.250 ... ... 3
0 ... ... 16.725 -0.925 15.800 348000 45.850 1.400 44.450 ... ... 2
0 ... ... 15.975 -0.900 15.075 350000 47.075 1.425 45.650 ... ... 6
0 ... ... 15.250 -0.875 14.375 352000 48.325 1.450 46.875 ... ... 10
0 ... ... 14.550 -0.850 13.700 354000 49.625 1.500 48.125 ... ... 1
0 ... ... 13.875 -0.825 13.050 356000 50.925 1.525 49.400 ... ... 1
0 ... ... 13.225 -0.825 12.400 358000 52.250 1.550 50.700 ... ... 4
0 ... ... 12.575 -0.775 11.800 360000 53.600 1.550 52.050 ... ... 17
0 ... ... 11.975 -0.750 11.225 362000 55 1.600 53.400 ... ... 0
0 ... ... 11.400 -0.725 10.675 364000 56.400 1.625 54.775 ... ... 2
0 ... ... 10.825 -0.700 10.125 366000 57.825 1.650 56.175 ... ... 5
10 ... ... 10.300 -0.675 9.625 368000 59.275 1.675 57.600 ... ... 8
0 ... ... 9.800 -0.675 9.125 370000 60.750 1.700 59.050 ... ... 0
0 ... ... 9.300 -0.625 8.675 372000 62.250 1.725 60.525 ... ... 0
0 ... ... 8.825 -0.600 8.225 374000 63.775 1.750 62.025 ... ... 0
0 ... ... 8.400 -0.600 7.800 376000 65.325 1.775 63.550 ... ... 0
2 ... ... 7.975 -0.575 7.400 378000 66.900 1.800 65.100 ... ... 0
0 ... ... 7.575 -0.550 7.025 380000 68.500 1.825 66.675 ... ... 0
0 ... ... 7.200 -0.525 6.675 382000 70.100 1.850 68.250 ... ... 0
0 ... ... 6.825 -0.500 6.325 384000 71.725 1.850 69.875 ... ... 0
0 ... ... 6.500 -0.500 6 386000 73.400 1.900 71.500 ... ... 0
0 ... ... 6.175 -0.475 5.700 388000 75.075 1.900 73.175 ... ... 0
6 ... ... 5.875 -0.450 5.425 390000 76.750 1.900 74.850 ... ... 0
10 ... ... 5.600 -0.450 5.150 392000 78.475 1.950 76.525 ... ... 0
0 ... ... 5.325 -0.425 4.900 394000 80.200 1.950 78.250 ... ... 0
0 ... ... 5.075 -0.400 4.675 396000 81.950 1.975 79.975 ... ... 0
3 ... ... 4.850 -0.400 4.450 398000 83.725 2 81.725 ... ... 0
0 ... ... 4.625 -0.375 4.250 400000 85.500 2.025 83.475 ... ... 0
0 ... ... 4.425 -0.350 4.075 402000 87.300 2.025 85.275 ... ... 0
0 ... ... 4.225 -0.350 3.875 404000 89.100 2.050 87.050 ... ... 0
5 ... ... 4.050 -0.350 3.700 406000 90.925 2.075 88.850 ... ... 0
0 ... ... 3.875 -0.325 3.550 408000 92.750 2.075 90.675 ... ... 0
0 ... ... 3.700 -0.300 3.400 410000 94.575 2.075 92.500 ... ... 0
0 ... ... 3.550 -0.300 3.250 412000 96.425 2.100 94.325 ... ... 0
0 ... ... 3.400 -0.300 3.100 414000 98.300 2.125 96.175 ... ... 0
0 ... ... 3.250 -0.275 2.975 416000 100.150 2.125 98.025 ... ... 0
0 ... ... 3.125 -0.275 2.850 418000 102.025 2.150 99.875 ... ... 0
0 ... ... 2.975 -0.250 2.725 420000 103.900 2.150 101.750 ... ... 0
0 ... ... 2.850 -0.250 2.600 422000 105.775 2.150 103.625 ... ... 0
0 ... ... 2.725 -0.225 2.500 424000 107.675 2.175 105.500 ... ... 0
0 ... ... 2.625 -0.250 2.375 426000 109.575 2.200 107.375 ... ... 0
0 ... ... 2.500 -0.225 2.275 428000 111.475 2.200 109.275 ... ... 0
0 ... ... 2.400 -0.225 2.175 430000 113.400 2.225 111.175 ... ... 0
0 ... ... 2.275 -0.200 2.075 432000 115.300 2.225 113.075 ... ... 0
0 ... ... 2.175 -0.175 2 434000 117.225 2.250 114.975 ... ... 0
0 ... ... 2.100 -0.200 1.900 436000 119.150 2.250 116.900 ... ... 0
0 ... ... 2 -0.175 1.825 438000 121.100 2.275 118.825 ... ... 0
0 ... ... 1.925 -0.175 1.750 440000 123.050 2.300 120.750 ... ... 0
0 ... ... 1.825 -0.150 1.675 442000 125 2.300 122.700 ... ... 0
0 ... ... 1.750 -0.150 1.600 444000 126.950 2.300 124.650 ... ... 0
0 ... ... 1.675 -0.150 1.525 446000 128.900 2.300 126.600 ... ... 0
0 ... ... 1.625 -0.150 1.475 448000 130.875 2.325 128.550 ... ... 0
0 ... ... 1.550 -0.150 1.400 450000 132.850 2.325 130.525 ... ... 0
0 ... ... 1.500 -0.150 1.350 452000 134.825 2.350 132.475 ... ... 0
0 ... ... 1.450 -0.150 1.300 454000 136.800 2.350 134.450 ... ... 0
0 ... ... 1.375 -0.125 1.250 456000 138.800 2.375 136.425 ... ... 0
0 ... ... 1.350 -0.150 1.200 458000 140.775 2.375 138.400 ... ... 0
0 ... ... 1.300 -0.125 1.175 460000 142.775 2.375 140.400 ... ... 0
0 ... ... 1.250 -0.125 1.125 462000 144.775 2.400 142.375 ... ... 0
0 ... ... 1.200 -0.100 1.100 464000 146.775 2.400 144.375 ... ... 0
0 ... ... 1.175 -0.125 1.050 466000 148.775 2.400 146.375 ... ... 0
0 ... ... 1.125 -0.100 1.025 468000 150.775 2.400 148.375 ... ... 0
0 ... ... 1.100 -0.100 1 470000 152.775 2.400 150.375 ... ... 0
0 ... ... 1.050 -0.100 0.950 472000 154.775 2.400 152.375 ... ... 0
0 ... ... 1.025 -0.100 0.925 474000 156.775 2.400 154.375 ... ... 0
0 ... ... 1 -0.100 0.900 476000 158.775 2.400 156.375 ... ... 0
0 ... ... 0.975 -0.100 0.875 478000 160.775 2.400 158.375 ... ... 0
0 ... ... 0.950 -0.100 0.850 480000 162.775 2.400 160.375 ... ... 0
0 ... ... 0.925 -0.100 0.825 482000 164.775 2.400 162.375 ... ... 0
0 ... ... 0.900 -0.100 0.800 484000 166.775 2.400 164.375 ... ... 0
0 ... ... 0.875 -0.100 0.775 486000 168.775 2.400 166.375 ... ... 0
0 ... ... 0.850 -0.100 0.750 488000 170.775 2.400 168.375 ... ... 0
0 ... ... 0.825 -0.100 0.725 490000 172.775 2.400 170.375 ... ... 0
0 ... ... 0.800 -0.075 0.725 492000 174.775 2.400 172.375 ... ... 0
0 ... ... 0.775 -0.075 0.700 494000 176.775 2.400 174.375 ... ... 0
0 ... ... 0.750 -0.075 0.675 496000 178.775 2.400 176.375 ... ... 0
0 ... ... 0.725 -0.075 0.650 498000 180.775 2.400 178.375 ... ... 0
0 ... ... 0.700 -0.075 0.625 500000 182.775 2.400 180.375 ... ... 0
0 ... ... 0.675 -0.050 0.625 502000 184.775 2.400 182.375 ... ... 0
0 ... ... 0.675 -0.075 0.600 504000 186.775 2.400 184.375 ... ... 0
0 ... ... 0.650 -0.075 0.575 506000 188.775 2.400 186.375 ... ... 0
0 ... ... 0.625 -0.050 0.575 508000 190.775 2.400 188.375 ... ... 0
0 ... ... 0.625 -0.075 0.550 510000 192.775 2.400 190.375 ... ... 0
0 ... ... 0.600 -0.050 0.550 512000 194.775 2.400 192.375 ... ... 0
0 ... ... 0.575 -0.050 0.525 514000 196.775 2.400 194.375 ... ... 0
0 ... ... 0.575 -0.075 0.500 516000 198.775 2.400 196.375 ... ... 0
0 ... ... 0.550 -0.050 0.500 518000 200.775 2.400 198.375 ... ... 0
0 ... ... 0.525 -0.050 0.475 520000 202.775 2.400 200.375 ... ... 0
0 ... ... 0.525 -0.050 0.475 522000 204.775 2.400 202.375 ... ... 0
0 ... ... 0.500 -0.050 0.450 524000 206.775 2.400 204.375 ... ... 0
0 ... ... 0.500 -0.050 0.450 526000 208.775 2.400 206.375 ... ... 0
0 ... ... 0.475 -0.050 0.425 528000 210.775 2.400 208.375 ... ... 0
0 ... ... 0.475 -0.050 0.425 530000 212.775 2.400 210.375 ... ... 0
0 ... ... 0.450 -0.025 0.425 532000 214.775 2.400 212.375 ... ... 0
0 ... ... 0.450 -0.050 0.400 534000 216.775 2.400 214.375 ... ... 0
0 ... ... 0.450 -0.050 0.400 536000 218.775 2.400 216.375 ... ... 0
0 ... ... 0.425 -0.050 0.375 538000 220.775 2.400 218.375 ... ... 0
0 ... ... 0.425 -0.050 0.375 540000 222.775 2.400 220.375 ... ... 0
0 ... ... 0.400 -0.025 0.375 542000 224.775 2.400 222.375 ... ... 0
0 ... ... 0.400 -0.050 0.350 544000 226.775 2.400 224.375 ... ... 0
0 ... ... 0.400 -0.050 0.350 546000 228.775 2.400 226.375 ... ... 0
0 ... ... 0.375 -0.025 0.350 548000 230.775 2.400 228.375 ... ... 0
0 ... ... 0.375 -0.050 0.325 550000 232.775 2.400 230.375 ... ... 0
0 ... ... 0.375 -0.050 0.325 552000 234.775 2.400 232.375 ... ... 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.