DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 294.900
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 ... ... 165.900 1 166.900 128000 0.013 0 0.013 ... ... 0
0 ... ... 163.900 1 164.900 130000 0.025 0.012 0.013 ... ... 0
0 ... ... 161.900 1 162.900 132000 0.025 0 0.025 ... ... 0
0 ... ... 159.900 1 160.900 134000 0.025 0 0.025 ... ... 0
0 ... ... 157.900 1 158.900 136000 0.025 0 0.025 ... ... 0
0 ... ... 155.900 1 156.900 138000 0.025 0 0.025 ... ... 0
0 ... ... 153.900 1 154.900 140000 0.025 0 0.025 ... ... 0
0 ... ... 151.900 1 152.900 142000 0.050 0.025 0.025 ... ... 0
0 ... ... 149.900 1 150.900 144000 0.050 0 0.050 ... ... 0
0 ... ... 147.900 1 148.900 146000 0.050 0 0.050 ... ... 0
0 ... ... 145.900 1 146.900 148000 0.050 0 0.050 ... ... 0
0 ... ... 143.900 1 144.900 150000 0.050 0 0.050 ... ... 0
0 ... ... 141.900 1 142.900 152000 0.050 0 0.050 ... ... 0
0 ... ... 139.900 1 140.900 154000 0.050 0 0.050 ... ... 0
0 ... ... 137.900 1 138.900 156000 0.075 0.025 0.050 ... ... 0
0 ... ... 135.900 1 136.900 158000 0.075 0 0.075 ... ... 0
0 ... ... 133.900 1 134.900 160000 0.075 0 0.075 ... ... 0
0 ... ... 131.900 1 132.900 162000 0.075 0 0.075 ... ... 0
0 ... ... 129.900 1 130.900 164000 0.075 0 0.075 ... ... 0
0 ... ... 127.900 1 128.900 166000 0.100 0.025 0.075 ... ... 0
0 ... ... 125.900 1 126.900 168000 0.100 0.025 0.075 ... ... 0
0 ... ... 123.900 1 124.900 170000 0.100 0 0.100 ... ... 0
0 ... ... 121.900 1 122.900 172000 0.100 0 0.100 ... ... 0
0 ... ... 119.900 1 120.900 174000 0.100 0 0.100 ... ... 0
0 ... ... 117.900 1 118.900 176000 0.125 0.025 0.100 ... ... 0
0 ... ... 115.900 1 116.900 178000 0.125 0 0.125 ... ... 0
0 ... ... 113.900 1 114.900 180000 0.125 0 0.125 ... ... 0
0 ... ... 111.900 1 112.900 182000 0.150 0.025 0.125 ... ... 0
0 ... ... 109.900 1 110.900 184000 0.150 0 0.150 ... ... 0
0 ... ... 107.900 1 108.900 186000 0.150 0 0.150 ... ... 0
0 ... ... 105.900 1 106.900 188000 0.175 0 0.175 ... ... 0
0 ... ... 103.900 1 104.900 190000 0.175 0 0.175 ... ... 0
0 ... ... 101.900 1 102.900 192000 0.200 0.025 0.175 ... ... 0
0 ... ... 99.900 1 100.900 194000 0.200 0 0.200 ... ... 0
0 ... ... 97.900 1 98.900 196000 0.225 0 0.225 ... ... 0
0 ... ... 95.900 1 96.900 198000 0.225 0 0.225 ... ... 0
0 ... ... 93.900 1 94.900 200000 0.250 0 0.250 ... ... 42
0 ... ... 91.900 1 92.900 202000 0.275 0 0.275 ... ... 0
0 ... ... 89.900 1 90.900 204000 0.275 0 0.275 ... ... 0
0 ... ... 87.900 1 88.900 206000 0.300 0 0.300 ... ... 0
0 ... ... 85.900 1 86.900 208000 0.325 0 0.325 ... ... 0
0 ... ... 83.900 1 84.900 210000 0.350 0 0.350 ... ... 0
0 ... ... 81.900 1 82.900 212000 0.375 -0.025 0.400 ... ... 0
0 ... ... 79.900 1 80.900 214000 0.425 0 0.425 ... ... 13
0 ... ... 77.900 1 78.900 216000 0.450 0 0.450 ... ... 1
0 ... ... 75.925 1 76.925 218000 0.475 -0.025 0.500 ... ... 0
0 ... ... 73.950 1 74.950 220000 0.525 -0.025 0.550 ... ... 33
0 ... ... 71.975 1 72.975 222000 0.575 -0.025 0.600 ... ... 0
0 ... ... 70.025 0.975 71 224000 0.625 -0.025 0.650 ... ... 9
0 ... ... 68.050 0.975 69.025 226000 0.675 -0.025 0.700 ... ... 7
0 ... ... 66.100 0.975 67.075 228000 0.725 -0.025 0.750 ... ... 0
0 ... ... 64.175 0.950 65.125 230000 0.800 -0.025 0.825 ... ... 15
0 ... ... 62.225 0.975 63.200 232000 0.850 -0.050 0.900 ... ... 7
0 ... ... 60.300 0.975 61.275 234000 0.925 -0.050 0.975 ... ... 0
0 ... ... 58.400 0.950 59.350 236000 1.025 -0.050 1.075 ... ... 106
0 ... ... 56.500 0.925 57.425 238000 1.100 -0.075 1.175 1.100 1.100 162
0 ... ... 54.600 0.925 55.525 240000 1.200 -0.075 1.275 ... ... 347
0 ... ... 52.725 0.925 53.650 242000 1.300 -0.075 1.375 ... ... 65
0 ... ... 50.850 0.925 51.775 244000 1.425 -0.075 1.500 ... ... 43
0 ... ... 49 0.900 49.900 246000 1.550 -0.100 1.650 ... ... 36
0 ... ... 47.150 0.900 48.050 248000 1.700 -0.100 1.800 ... ... 22
0 ... ... 45.325 0.875 46.200 250000 1.850 -0.100 1.950 ... ... 203
0 ... ... 43.500 0.900 44.400 252000 2 -0.125 2.125 ... ... 13
0 ... ... 41.700 0.875 42.575 254000 2.200 -0.100 2.300 ... ... 60
0 ... ... 39.925 0.875 40.800 256000 2.400 -0.125 2.525 ... ... 47
0 ... ... 38.175 0.850 39.025 258000 2.600 -0.150 2.750 ... ... 75
0 ... ... 36.425 0.850 37.275 260000 2.850 -0.125 2.975 2.825 2.825 162
0 ... ... 34.725 0.825 35.550 262000 3.100 -0.150 3.250 ... ... 115
0 ... ... 33.025 0.825 33.850 264000 3.375 -0.150 3.525 3.550 3.550 66
0 ... ... 31.350 0.825 32.175 266000 3.675 -0.175 3.850 ... ... 109
7 ... ... 29.725 0.825 30.550 268000 4.025 -0.175 4.200 ... ... 116
13 ... ... 28.125 0.800 28.925 270000 4.375 -0.175 4.550 ... ... 174
1 ... ... 26.550 0.800 27.350 272000 4.775 -0.175 4.950 5 5 49
4 ... ... 25 0.800 25.800 274000 5.200 -0.200 5.400 ... ... 108
11 ... ... 23.500 0.775 24.275 276000 5.650 -0.225 5.875 ... ... 98
32 ... ... 22.025 0.775 22.800 278000 6.150 -0.225 6.375 ... ... 62
45 ... ... 20.600 0.775 21.375 280000 6.675 -0.250 6.925 ... ... 203
59 ... ... 19.225 0.750 19.975 282000 7.250 -0.250 7.500 ... ... 318
13 ... ... 17.900 0.725 18.625 284000 7.875 -0.275 8.150 ... ... 143
29 ... ... 16.600 0.700 17.300 286000 8.550 -0.275 8.825 ... ... 184
71 ... ... 15.375 0.675 16.050 288000 9.250 -0.300 9.550 ... ... 197
103 ... ... 14.175 0.650 14.825 290000 10 -0.325 10.325 10.250 10 116
48 ... ... 13.025 0.625 13.650 292000 10.800 -0.375 11.175 10.750 10.750 92
36 ... ... 11.950 0.575 12.525 294000 11.650 -0.400 12.050 12.375 11.675 473
42 ... ... 10.925 0.550 11.475 296000 12.550 -0.450 13 13.200 13.200 81
109 ... ... 9.950 0.500 10.450 298000 13.500 -0.475 13.975 ... ... 23
171 ... ... 9.025 0.475 9.500 300000 14.525 -0.500 15.025 ... ... 46
65 ... ... 8.175 0.425 8.600 302000 15.600 -0.550 16.150 ... ... 7
61 7.500 7.500 7.375 0.400 7.775 304000 16.725 -0.600 17.325 ... ... 0
158 ... ... 6.625 0.375 7 306000 17.925 -0.625 18.550 ... ... 0
58 ... ... 5.950 0.325 6.275 308000 19.175 -0.650 19.825 19.150 19.150 0
290 5.650 5.200 5.300 0.300 5.600 310000 20.475 -0.700 21.175 ... ... 0
20 ... ... 4.725 0.275 5 312000 21.850 -0.725 22.575 ... ... 0
47 ... ... 4.225 0.225 4.450 314000 23.275 -0.750 24.025 ... ... 0
30 ... ... 3.750 0.200 3.950 316000 24.750 -0.775 25.525 ... ... 0
6 ... ... 3.325 0.175 3.500 318000 26.275 -0.800 27.075 ... ... 0
56 2.900 2.050 2.950 0.150 3.100 320000 27.850 -0.825 28.675 ... ... 0
14 ... ... 2.600 0.125 2.725 322000 29.475 -0.850 30.325 ... ... 0
29 ... ... 2.325 0.100 2.425 324000 31.125 -0.900 32.025 ... ... 0
0 ... ... 2.050 0.075 2.125 326000 32.825 -0.925 33.750 ... ... 0
0 ... ... 1.825 0.050 1.875 328000 34.575 -0.925 35.500 ... ... 0
7 1.625 1.625 1.625 0.050 1.675 330000 36.350 -0.925 37.275 ... ... 0
0 ... ... 1.450 0.025 1.475 332000 38.150 -0.950 39.100 ... ... 0
2 ... ... 1.275 0.050 1.325 334000 39.975 -0.950 40.925 ... ... 0
0 ... ... 1.150 0.025 1.175 336000 41.825 -0.950 42.775 ... ... 0
0 ... ... 1.025 0.025 1.050 338000 43.675 -0.975 44.650 ... ... 0
0 ... ... 0.925 0 0.925 340000 45.575 -0.975 46.550 ... ... 0
0 ... ... 0.825 0 0.825 342000 47.475 -1 48.475 ... ... 0
0 ... ... 0.750 0 0.750 344000 49.400 -0.975 50.375 ... ... 0
0 ... ... 0.675 0 0.675 346000 51.325 -1 52.325 ... ... 0
0 ... ... 0.600 0 0.600 348000 53.275 -0.975 54.250 ... ... 0
0 ... ... 0.550 0 0.550 350000 55.225 -1 56.225 ... ... 0
10 ... ... 0.500 0 0.500 352000 57.175 -1 58.175 ... ... 0
0 ... ... 0.450 0 0.450 354000 59.150 -1 60.150 ... ... 0
0 ... ... 0.425 0 0.425 356000 61.125 -1 62.125 ... ... 0
0 ... ... 0.375 0 0.375 358000 63.100 -1 64.100 ... ... 0
0 ... ... 0.350 0 0.350 360000 65.100 -1 66.100 ... ... 0
0 ... ... 0.325 0 0.325 362000 67.100 -1 68.100 ... ... 0
0 ... ... 0.275 0.025 0.300 364000 69.100 -1 70.100 ... ... 0
0 ... ... 0.275 0 0.275 366000 71.100 -1 72.100 ... ... 0
0 ... ... 0.250 0 0.250 368000 73.100 -1 74.100 ... ... 0
0 ... ... 0.225 0 0.225 370000 75.100 -1 76.100 ... ... 0
0 ... ... 0.200 0.025 0.225 372000 77.100 -1 78.100 ... ... 0
0 ... ... 0.200 0 0.200 374000 79.100 -1 80.100 ... ... 0
0 ... ... 0.175 0 0.175 376000 81.100 -1 82.100 ... ... 0
0 ... ... 0.175 0 0.175 378000 83.100 -1 84.100 ... ... 0
0 ... ... 0.150 0.025 0.175 380000 85.100 -1 86.100 ... ... 0
0 ... ... 0.150 0 0.150 382000 87.100 -1 88.100 ... ... 0
0 ... ... 0.125 0.025 0.150 384000 89.100 -1 90.100 ... ... 0
0 ... ... 0.125 0 0.125 386000 91.100 -1 92.100 ... ... 0
0 ... ... 0.125 0 0.125 388000 93.100 -1 94.100 ... ... 0
0 ... ... 0.100 0.025 0.125 390000 95.100 -1 96.100 ... ... 0
0 ... ... 0.100 0 0.100 392000 97.100 -1 98.100 ... ... 0
0 ... ... 0.100 0 0.100 394000 99.100 -1 100.100 ... ... 0
0 ... ... 0.100 0 0.100 396000 101.100 -1 102.100 ... ... 0
0 ... ... 0.100 0 0.100 398000 103.100 -1 104.100 ... ... 0
0 ... ... 0.075 0.025 0.100 400000 105.100 -1 106.100 ... ... 0
0 ... ... 0.075 0 0.075 402000 107.100 -1 108.100 ... ... 0
0 ... ... 0.075 0 0.075 404000 109.100 -1 110.100 ... ... 0
0 ... ... 0.075 0 0.075 406000 111.100 -1 112.100 ... ... 0
0 ... ... 0.075 0 0.075 408000 113.100 -1 114.100 ... ... 0
0 ... ... 0.075 0 0.075 410000 115.100 -1 116.100 ... ... 0
0 ... ... 0.050 0.025 0.075 412000 117.100 -1 118.100 ... ... 0
0 ... ... 0.050 0.025 0.075 414000 119.100 -1 120.100 ... ... 0
0 ... ... 0.050 0 0.050 416000 121.100 -1 122.100 ... ... 0
0 ... ... 0.050 0 0.050 418000 123.100 -1 124.100 ... ... 0
0 ... ... 0.050 0 0.050 420000 125.100 -1 126.100 ... ... 0
0 ... ... 0.050 0 0.050 422000 127.100 -1 128.100 ... ... 0
0 ... ... 0.050 0 0.050 424000 129.100 -1 130.100 ... ... 0
0 ... ... 0.050 0 0.050 426000 131.100 -1 132.100 ... ... 0
0 ... ... 0.050 0 0.050 428000 133.100 -1 134.100 ... ... 0
0 ... ... 0.050 0 0.050 430000 135.100 -1 136.100 ... ... 0
0 ... ... 0.050 0 0.050 432000 137.100 -1 138.100 ... ... 0
0 ... ... 0.050 0 0.050 434000 139.100 -1 140.100 ... ... 0
0 ... ... 0.050 0 0.050 436000 141.100 -1 142.100 ... ... 0
0 ... ... 0.050 0 0.050 438000 143.100 -1 144.100 ... ... 0
0 ... ... 0.050 0 0.050 440000 145.100 -1 146.100 ... ... 0
0 ... ... 0.050 0 0.050 442000 147.100 -1 148.100 ... ... 0
0 ... ... 0.050 0 0.050 444000 149.100 -1 150.100 ... ... 0
0 ... ... 0.050 0 0.050 446000 151.100 -1 152.100 ... ... 0
0 ... ... 0.050 0 0.050 448000 153.100 -1 154.100 ... ... 0
0 ... ... 0.050 0 0.050 450000 155.100 -1 156.100 ... ... 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.