DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 319.925
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 188.075 3.850 191.925 128000 0.013 0 0.013 ... ... 0
0 ... ... 186.075 3.850 189.925 130000 0.013 0 0.013 ... ... 0
0 ... ... 184.075 3.850 187.925 132000 0.013 0 0.013 ... ... 0
0 ... ... 182.075 3.850 185.925 134000 0.013 0 0.013 ... ... 0
0 ... ... 180.075 3.850 183.925 136000 0.013 0 0.013 ... ... 0
0 ... ... 178.075 3.850 181.925 138000 0.013 0 0.013 ... ... 0
0 ... ... 176.075 3.850 179.925 140000 0.013 0 0.013 ... ... 0
0 ... ... 174.075 3.850 177.925 142000 0.013 0 0.013 ... ... 0
0 ... ... 172.075 3.850 175.925 144000 0.013 0 0.013 ... ... 0
0 ... ... 170.075 3.850 173.925 146000 0.013 0 0.013 ... ... 0
0 ... ... 168.075 3.850 171.925 148000 0.013 0 0.013 ... ... 0
0 ... ... 166.075 3.850 169.925 150000 0.013 0 0.013 ... ... 0
0 ... ... 164.075 3.850 167.925 152000 0.013 0 0.013 ... ... 0
0 ... ... 162.075 3.850 165.925 154000 0.013 0 0.013 ... ... 0
0 ... ... 160.075 3.850 163.925 156000 0.013 0 0.013 ... ... 0
0 ... ... 158.075 3.850 161.925 158000 0.013 0 0.013 ... ... 0
0 ... ... 156.075 3.850 159.925 160000 0.013 0 0.013 ... ... 0
0 ... ... 154.075 3.850 157.925 162000 0.013 0 0.013 ... ... 0
0 ... ... 152.075 3.850 155.925 164000 0.013 0 0.013 ... ... 0
0 ... ... 150.075 3.850 153.925 166000 0.013 0 0.013 ... ... 0
0 ... ... 148.075 3.850 151.925 168000 0.013 0 0.013 ... ... 0
0 ... ... 146.075 3.850 149.925 170000 0.013 0 0.013 ... ... 0
0 ... ... 144.075 3.850 147.925 172000 0.013 0 0.013 ... ... 0
0 ... ... 142.075 3.850 145.925 174000 0.013 0 0.013 ... ... 0
0 ... ... 140.075 3.850 143.925 176000 0.013 -0.012 0.025 ... ... 4
0 ... ... 138.075 3.850 141.925 178000 0.025 0 0.025 ... ... 6
0 ... ... 136.075 3.850 139.925 180000 0.025 0 0.025 ... ... 0
0 ... ... 134.075 3.850 137.925 182000 0.025 0 0.025 ... ... 0
0 ... ... 132.075 3.850 135.925 184000 0.025 0 0.025 ... ... 0
0 ... ... 130.075 3.850 133.925 186000 0.025 0 0.025 ... ... 0
0 ... ... 128.075 3.850 131.925 188000 0.025 0 0.025 ... ... 0
0 ... ... 126.075 3.850 129.925 190000 0.025 0 0.025 ... ... 5
0 ... ... 124.075 3.850 127.925 192000 0.025 0 0.025 ... ... 40
0 ... ... 122.075 3.850 125.925 194000 0.025 0 0.025 ... ... 0
0 ... ... 120.075 3.850 123.925 196000 0.025 -0.025 0.050 ... ... 0
0 ... ... 118.075 3.850 121.925 198000 0.025 -0.025 0.050 ... ... 0
0 ... ... 116.075 3.850 119.925 200000 0.050 0 0.050 ... ... 42
0 ... ... 114.075 3.850 117.925 202000 0.050 0 0.050 ... ... 0
0 ... ... 112.075 3.850 115.925 204000 0.050 0 0.050 ... ... 7
0 ... ... 110.075 3.850 113.925 206000 0.050 -0.025 0.075 ... ... 5
0 ... ... 108.075 3.850 111.925 208000 0.050 -0.025 0.075 ... ... 0
0 ... ... 106.075 3.850 109.925 210000 0.075 0 0.075 ... ... 7
0 ... ... 104.075 3.850 107.925 212000 0.075 -0.025 0.100 ... ... 0
0 ... ... 102.075 3.850 105.925 214000 0.075 -0.025 0.100 ... ... 13
0 ... ... 100.075 3.850 103.925 216000 0.100 0 0.100 ... ... 6
0 ... ... 98.075 3.850 101.925 218000 0.100 -0.025 0.125 ... ... 5
0 ... ... 96.075 3.850 99.925 220000 0.100 -0.025 0.125 ... ... 33
0 ... ... 94.075 3.850 97.925 222000 0.125 -0.025 0.150 ... ... 23
0 ... ... 92.075 3.850 95.925 224000 0.125 -0.025 0.150 ... ... 8
0 ... ... 90.075 3.850 93.925 226000 0.150 -0.025 0.175 ... ... 7
0 ... ... 88.075 3.850 91.925 228000 0.175 -0.025 0.200 ... ... 2
0 ... ... 86.075 3.850 89.925 230000 0.175 -0.025 0.200 ... ... 16
0 ... ... 84.075 3.850 87.925 232000 0.200 -0.025 0.225 ... ... 7
0 ... ... 82.075 3.850 85.925 234000 0.225 -0.025 0.250 ... ... 0
0 ... ... 80.075 3.850 83.925 236000 0.250 -0.025 0.275 ... ... 106
0 ... ... 78.075 3.850 81.925 238000 0.275 -0.025 0.300 ... ... 154
0 ... ... 76.075 3.850 79.925 240000 0.300 -0.025 0.325 ... ... 347
0 ... ... 74.100 3.825 77.925 242000 0.325 -0.050 0.375 ... ... 65
0 ... ... 72.125 3.825 75.950 244000 0.375 -0.025 0.400 0.425 0.425 40
0 ... ... 70.150 3.800 73.950 246000 0.400 -0.025 0.425 ... ... 28
0 ... ... 68.175 3.800 71.975 248000 0.425 -0.050 0.475 ... ... 22
0 ... ... 66.200 3.825 70.025 250000 0.475 -0.050 0.525 0.500 0.500 201
0 ... ... 64.250 3.800 68.050 252000 0.525 -0.050 0.575 ... ... 12
0 ... ... 62.300 3.800 66.100 254000 0.575 -0.075 0.650 ... ... 55
0 ... ... 60.350 3.775 64.125 256000 0.625 -0.075 0.700 0.800 0.800 48
0 ... ... 58.425 3.775 62.200 258000 0.700 -0.075 0.775 ... ... 80
0 ... ... 56.500 3.750 60.250 260000 0.750 -0.100 0.850 ... ... 218
0 ... ... 54.575 3.750 58.325 262000 0.825 -0.100 0.925 ... ... 124
0 ... ... 52.675 3.725 56.400 264000 0.900 -0.125 1.025 ... ... 65
0 ... ... 50.800 3.700 54.500 266000 1 -0.125 1.125 ... ... 144
7 ... ... 48.900 3.700 52.600 268000 1.100 -0.150 1.250 ... ... 124
12 ... ... 47.050 3.650 50.700 270000 1.200 -0.175 1.375 1.350 1.300 308
1 ... ... 45.200 3.650 48.850 272000 1.325 -0.200 1.525 ... ... 50
4 ... ... 43.350 3.625 46.975 274000 1.450 -0.225 1.675 1.800 1.800 123
11 ... ... 41.550 3.575 45.125 276000 1.600 -0.250 1.850 1.675 1.675 96
32 ... ... 39.750 3.550 43.300 278000 1.775 -0.275 2.050 ... ... 102
44 ... ... 37.975 3.500 41.475 280000 1.950 -0.300 2.250 ... ... 302
57 ... ... 36.225 3.475 39.700 282000 2.125 -0.350 2.475 ... ... 298
14 ... ... 34.475 3.425 37.900 284000 2.350 -0.400 2.750 ... ... 156
29 35 35 32.775 3.375 36.150 286000 2.575 -0.450 3.025 ... ... 228
71 ... ... 31.100 3.325 34.425 288000 2.825 -0.500 3.325 2.950 2.900 222
102 ... ... 29.450 3.275 32.725 290000 3.100 -0.550 3.650 3.400 3.400 273
45 ... ... 27.850 3.200 31.050 292000 3.400 -0.625 4.025 4.025 3.800 133
37 26.700 26.700 26.275 3.125 29.400 294000 3.750 -0.675 4.425 3.950 3.950 578
42 ... ... 24.725 3.050 27.775 296000 4.100 -0.775 4.875 ... ... 175
110 ... ... 23.225 2.975 26.200 298000 4.500 -0.850 5.350 ... ... 178
209 ... ... 21.750 2.900 24.650 300000 4.950 -0.900 5.850 5.800 5 265
73 ... ... 20.325 2.825 23.150 302000 5.425 -0.975 6.400 5.650 5.650 119
76 ... ... 18.925 2.750 21.675 304000 5.925 -1.075 7 6.200 6.200 130
192 ... ... 17.600 2.650 20.250 306000 6.475 -1.150 7.625 7.375 6.950 166
80 17.750 17.750 16.300 2.575 18.875 308000 7.075 -1.225 8.300 7.400 7.350 62
175 ... ... 15.050 2.475 17.525 310000 7.700 -1.325 9.025 8.500 7.950 60
113 ... ... 13.825 2.400 16.225 312000 8.400 -1.400 9.800 9.100 9.100 49
154 ... ... 12.675 2.300 14.975 314000 9.100 -1.525 10.625 9.525 9.525 114
67 ... ... 11.550 2.200 13.750 316000 9.875 -1.600 11.475 10.200 10.200 114
102 ... ... 10.500 2.075 12.575 318000 10.675 -1.725 12.400 12.600 11.800 19
302 ... ... 9.525 1.950 11.475 320000 11.550 -1.850 13.400 12.100 12.100 152
43 ... ... 8.575 1.850 10.425 322000 12.475 -1.950 14.425 ... ... 0
67 8.900 8.900 7.700 1.725 9.425 324000 13.450 -2.100 15.550 ... ... 0
86 8 7.900 6.900 1.600 8.500 326000 14.500 -2.200 16.700 ... ... 0
68 ... ... 6.150 1.475 7.625 328000 15.625 -2.325 17.950 ... ... 0
113 6.450 6.450 5.475 1.350 6.825 330000 16.800 -2.425 19.225 ... ... 0
120 6.125 6.125 4.850 1.250 6.100 332000 18.025 -2.575 20.600 ... ... 0
52 ... ... 4.300 1.125 5.425 334000 19.325 -2.700 22.025 ... ... 0
45 ... ... 3.800 1 4.800 336000 20.700 -2.800 23.500 ... ... 0
42 ... ... 3.350 0.900 4.250 338000 22.125 -2.925 25.050 ... ... 0
53 ... ... 2.975 0.775 3.750 340000 23.625 -3.025 26.650 ... ... 0
1 ... ... 2.625 0.700 3.325 342000 25.150 -3.125 28.275 ... ... 0
0 3.025 3.025 2.325 0.600 2.925 344000 26.750 -3.225 29.975 ... ... 3
23 ... ... 2.075 0.525 2.600 346000 28.400 -3.300 31.700 ... ... 0
11 ... ... 1.850 0.450 2.300 348000 30.075 -3.375 33.450 ... ... 0
14 1.900 1.900 1.650 0.375 2.025 350000 31.800 -3.450 35.250 ... ... 0
10 ... ... 1.475 0.325 1.800 352000 33.575 -3.475 37.050 ... ... 0
11 ... ... 1.300 0.300 1.600 354000 35.350 -3.550 38.900 ... ... 0
11 ... ... 1.175 0.250 1.425 356000 37.150 -3.600 40.750 ... ... 0
0 ... ... 1.050 0.200 1.250 358000 39 -3.625 42.625 ... ... 0
27 ... ... 0.925 0.200 1.125 360000 40.850 -3.650 44.500 ... ... 0
0 ... ... 0.825 0.175 1 362000 42.725 -3.675 46.400 ... ... 0
0 ... ... 0.750 0.150 0.900 364000 44.600 -3.700 48.300 ... ... 0
16 ... ... 0.675 0.125 0.800 366000 46.500 -3.725 50.225 ... ... 0
0 ... ... 0.600 0.100 0.700 368000 48.425 -3.725 52.150 ... ... 0
4 ... ... 0.525 0.100 0.625 370000 50.350 -3.750 54.100 ... ... 0
0 ... ... 0.475 0.075 0.550 372000 52.275 -3.775 56.050 ... ... 0
0 ... ... 0.425 0.075 0.500 374000 54.225 -3.775 58 ... ... 0
0 ... ... 0.375 0.075 0.450 376000 56.175 -3.800 59.975 ... ... 0
0 ... ... 0.325 0.075 0.400 378000 58.150 -3.800 61.950 ... ... 0
0 ... ... 0.300 0.050 0.350 380000 60.125 -3.825 63.950 ... ... 0
6 ... ... 0.275 0.025 0.300 382000 62.100 -3.825 65.925 ... ... 0
0 ... ... 0.250 0.025 0.275 384000 64.075 -3.850 67.925 ... ... 0
3 ... ... 0.225 0.025 0.250 386000 66.075 -3.850 69.925 ... ... 0
0 ... ... 0.200 0.025 0.225 388000 68.075 -3.850 71.925 ... ... 0
2 ... ... 0.175 0.025 0.200 390000 70.075 -3.850 73.925 ... ... 0
1 ... ... 0.150 0.025 0.175 392000 72.075 -3.850 75.925 ... ... 0
0 ... ... 0.150 0 0.150 394000 74.075 -3.850 77.925 ... ... 0
0 ... ... 0.125 0.025 0.150 396000 76.075 -3.850 79.925 ... ... 0
0 ... ... 0.100 0.025 0.125 398000 78.075 -3.850 81.925 ... ... 0
0 ... ... 0.100 0 0.100 400000 80.075 -3.850 83.925 ... ... 0
0 ... ... 0.100 0 0.100 402000 82.075 -3.850 85.925 ... ... 0
2 ... ... 0.100 0 0.100 404000 84.075 -3.850 87.925 ... ... 0
0 ... ... 0.075 0 0.075 406000 86.075 -3.850 89.925 ... ... 0
0 ... ... 0.075 0 0.075 408000 88.075 -3.850 91.925 ... ... 0
5 ... ... 0.075 0 0.075 410000 90.075 -3.850 93.925 ... ... 0
0 ... ... 0.050 0.025 0.075 412000 92.075 -3.850 95.925 ... ... 0
0 ... ... 0.050 0 0.050 414000 94.075 -3.850 97.925 ... ... 0
0 ... ... 0.050 0 0.050 416000 96.075 -3.850 99.925 ... ... 0
0 ... ... 0.050 0 0.050 418000 98.075 -3.850 101.925 ... ... 0
0 ... ... 0.050 0 0.050 420000 100.075 -3.850 103.925 ... ... 0
0 ... ... 0.050 0 0.050 422000 102.075 -3.850 105.925 ... ... 0
0 ... ... 0.050 0 0.050 424000 104.075 -3.850 107.925 ... ... 0
0 ... ... 0.050 0 0.050 426000 106.075 -3.850 109.925 ... ... 0
0 ... ... 0.025 0 0.025 428000 108.075 -3.850 111.925 ... ... 0
0 ... ... 0.025 0 0.025 430000 110.075 -3.850 113.925 ... ... 0
0 ... ... 0.025 0 0.025 432000 112.075 -3.850 115.925 ... ... 0
0 ... ... 0.025 0 0.025 434000 114.075 -3.850 117.925 ... ... 0
0 ... ... 0.025 0 0.025 436000 116.075 -3.850 119.925 ... ... 0
0 ... ... 0.025 0 0.025 438000 118.075 -3.850 121.925 ... ... 0
0 ... ... 0.025 0 0.025 440000 120.075 -3.850 123.925 ... ... 0
0 ... ... 0.025 0 0.025 442000 122.075 -3.850 125.925 ... ... 0
0 ... ... 0.025 0 0.025 444000 124.075 -3.850 127.925 ... ... 0
0 ... ... 0.025 0 0.025 446000 126.075 -3.850 129.925 ... ... 0
0 ... ... 0.025 0 0.025 448000 128.075 -3.850 131.925 ... ... 0
0 ... ... 0.025 0 0.025 450000 130.075 -3.850 133.925 ... ... 0
0 ... ... 0.025 0 0.025 452000 132.075 -3.850 135.925 ... ... 0
0 ... ... 0.025 0 0.025 454000 134.075 -3.850 137.925 ... ... 0
0 ... ... 0.025 0 0.025 456000 136.075 -3.850 139.925 ... ... 0
0 ... ... 0.025 0 0.025 458000 138.075 -3.850 141.925 ... ... 0
0 ... ... 0.025 0 0.025 460000 140.075 -3.850 143.925 ... ... 0
0 ... ... 0.025 0 0.025 462000 142.075 -3.850 145.925 ... ... 0
0 ... ... 0.025 0 0.025 464000 144.075 -3.850 147.925 ... ... 0
0 ... ... 0.025 0 0.025 466000 146.075 -3.850 149.925 ... ... 0
0 ... ... 0.025 0 0.025 468000 148.075 -3.850 151.925 ... ... 0
0 ... ... 0.025 0 0.025 470000 150.075 -3.850 153.925 ... ... 0
0 ... ... 0.025 0 0.025 472000 152.075 -3.850 155.925 ... ... 0
0 ... ... 0.025 0 0.025 474000 154.075 -3.850 157.925 ... ... 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.