DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 276.475
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 ... ... 161.025 -4.300 156.725 128000 0.013 0 0.013 ... ... 0
0 ... ... 159.025 -4.300 154.725 130000 0.013 0 0.013 ... ... 0
0 ... ... 157.025 -4.300 152.725 132000 0.013 0 0.013 ... ... 0
0 ... ... 155.025 -4.300 150.725 134000 0.013 0 0.013 ... ... 0
0 ... ... 153.025 -4.300 148.725 136000 0.013 -0.012 0.025 ... ... 0
0 ... ... 151.025 -4.300 146.725 138000 0.025 0 0.025 ... ... 0
0 ... ... 149.025 -4.300 144.725 140000 0.025 0 0.025 ... ... 0
0 ... ... 147.025 -4.300 142.725 142000 0.025 0 0.025 ... ... 0
0 ... ... 145.025 -4.300 140.725 144000 0.025 0 0.025 ... ... 0
0 ... ... 143.025 -4.300 138.725 146000 0.025 0 0.025 ... ... 0
0 ... ... 141.025 -4.300 136.725 148000 0.025 0 0.025 ... ... 0
0 ... ... 139.025 -4.300 134.725 150000 0.025 0 0.025 ... ... 0
0 ... ... 137.025 -4.300 132.725 152000 0.025 0 0.025 ... ... 0
0 ... ... 135.025 -4.300 130.725 154000 0.025 0 0.025 ... ... 0
0 ... ... 133.025 -4.300 128.725 156000 0.050 0 0.050 ... ... 0
0 ... ... 131.025 -4.300 126.725 158000 0.050 0 0.050 ... ... 0
0 ... ... 129.025 -4.300 124.725 160000 0.050 0 0.050 ... ... 0
0 ... ... 127.025 -4.300 122.725 162000 0.050 0 0.050 ... ... 0
0 ... ... 125.025 -4.300 120.725 164000 0.050 0 0.050 ... ... 0
0 ... ... 123.025 -4.300 118.725 166000 0.075 0 0.075 ... ... 0
0 ... ... 121.025 -4.300 116.725 168000 0.075 0 0.075 ... ... 0
0 ... ... 119.025 -4.300 114.725 170000 0.075 0 0.075 ... ... 0
0 ... ... 117.025 -4.300 112.725 172000 0.100 0 0.100 ... ... 0
0 ... ... 115.025 -4.300 110.725 174000 0.100 0 0.100 ... ... 0
0 ... ... 113.025 -4.300 108.725 176000 0.125 0 0.125 ... ... 0
0 ... ... 111.025 -4.300 106.725 178000 0.125 0 0.125 ... ... 0
0 ... ... 109.025 -4.300 104.725 180000 0.150 0 0.150 ... ... 0
0 ... ... 107.025 -4.300 102.725 182000 0.150 0 0.150 ... ... 0
0 ... ... 105.025 -4.300 100.725 184000 0.175 0 0.175 ... ... 0
0 ... ... 103.025 -4.300 98.725 186000 0.200 0 0.200 ... ... 0
0 ... ... 101.025 -4.300 96.725 188000 0.225 0 0.225 ... ... 0
0 ... ... 99.025 -4.300 94.725 190000 0.250 0 0.250 ... ... 0
0 ... ... 97.025 -4.300 92.725 192000 0.250 -0.025 0.275 ... ... 0
0 ... ... 95.025 -4.300 90.725 194000 0.275 -0.025 0.300 ... ... 0
0 ... ... 93.025 -4.300 88.725 196000 0.325 0 0.325 ... ... 0
0 ... ... 91.025 -4.300 86.725 198000 0.350 0 0.350 ... ... 0
0 ... ... 89.025 -4.300 84.725 200000 0.375 0 0.375 ... ... 0
0 ... ... 87.025 -4.300 82.725 202000 0.400 0 0.400 ... ... 0
0 ... ... 85.025 -4.300 80.725 204000 0.450 0 0.450 ... ... 0
0 ... ... 83.025 -4.300 78.725 206000 0.500 0 0.500 ... ... 0
0 ... ... 81.025 -4.275 76.750 208000 0.550 0 0.550 ... ... 0
0 ... ... 79.050 -4.300 74.750 210000 0.600 0 0.600 ... ... 0
0 ... ... 77.075 -4.275 72.800 212000 0.650 0 0.650 ... ... 0
0 ... ... 75.100 -4.275 70.825 214000 0.725 0 0.725 ... ... 16
0 ... ... 73.150 -4.275 68.875 216000 0.800 0.025 0.775 ... ... 1
0 ... ... 71.200 -4.250 66.950 218000 0.875 0.025 0.850 ... ... 0
0 ... ... 69.275 -4.250 65.025 220000 0.975 0.025 0.950 ... ... 33
0 ... ... 67.350 -4.250 63.100 222000 1.075 0.050 1.025 ... ... 0
0 ... ... 65.450 -4.250 61.200 224000 1.175 0.050 1.125 ... ... 0
0 ... ... 63.550 -4.225 59.325 226000 1.300 0.050 1.250 ... ... 1
0 ... ... 61.650 -4.200 57.450 228000 1.425 0.050 1.375 ... ... 0
0 ... ... 59.775 -4.200 55.575 230000 1.575 0.075 1.500 ... ... 38
0 ... ... 57.925 -4.175 53.750 232000 1.725 0.100 1.625 ... ... 7
0 ... ... 56.075 -4.150 51.925 234000 1.875 0.100 1.775 ... ... 0
0 ... ... 54.250 -4.150 50.100 236000 2.050 0.100 1.950 ... ... 80
0 ... ... 52.450 -4.150 48.300 238000 2.250 0.125 2.125 ... ... 250
0 ... ... 50.650 -4.125 46.525 240000 2.450 0.125 2.325 ... ... 197
0 ... ... 48.850 -4.075 44.775 242000 2.675 0.150 2.525 ... ... 64
0 ... ... 47.075 -4.050 43.025 244000 2.925 0.200 2.725 ... ... 46
0 ... ... 45.350 -4.050 41.300 246000 3.175 0.200 2.975 ... ... 40
0 ... ... 43.600 -4 39.600 248000 3.475 0.250 3.225 ... ... 16
0 ... ... 41.900 -3.975 37.925 250000 5 1.225 3.775 5 5 212
0 ... ... 40.200 -3.925 36.275 252000 4.100 0.325 3.775 ... ... 13
0 ... ... 38.550 -3.875 34.675 254000 4.450 0.350 4.100 4.800 4.800 41
0 ... ... 36.900 -3.825 33.075 256000 4.825 0.400 4.425 5.200 5.200 21
0 ... ... 35.300 -3.800 31.500 258000 5.250 0.475 4.775 ... ... 72
0 ... ... 33.700 -3.725 29.975 260000 5.675 0.500 5.175 5.900 5.750 95
0 ... ... 32.150 -3.675 28.475 262000 6.150 0.575 5.575 ... ... 92
0 ... ... 30.625 -3.600 27.025 264000 6.650 0.625 6.025 ... ... 56
0 ... ... 29.125 -3.525 25.600 266000 7.200 0.700 6.500 7 7 153
7 ... ... 27.675 -3.475 24.200 268000 7.775 0.750 7.025 ... ... 105
14 ... ... 26.275 -3.425 22.850 270000 8.375 0.800 7.575 8.600 8.600 87
1 ... ... 24.875 -3.350 21.525 272000 9.025 0.850 8.175 ... ... 21
4 ... ... 23.550 -3.300 20.250 274000 9.725 0.925 8.800 ... ... 32
13 ... ... 22.250 -3.225 19.025 276000 10.450 1 9.450 10.400 10.400 66
32 ... ... 20.975 -3.150 17.825 278000 11.225 1.075 10.150 ... ... 28
47 12.725 12.725 16.650 -3.925 12.725 280000 12.025 1.150 10.875 ... ... 127
59 ... ... 18.550 -3 15.550 282000 12.875 1.225 11.650 ... ... 273
13 ... ... 17.400 -2.925 14.475 284000 13.750 1.275 12.475 ... ... 64
27 10.500 10.500 13.425 -2.925 10.500 286000 14.675 1.350 13.325 ... ... 44
70 ... ... 15.200 -2.775 12.425 288000 15.650 1.450 14.200 ... ... 131
75 9 9 11.475 -2.475 9 290000 16.650 1.525 15.125 ... ... 2
124 ... ... 13.175 -2.600 10.575 292000 17.700 1.600 16.100 ... ... 5
4 ... ... 12.225 -2.525 9.700 294000 18.825 1.725 17.100 ... ... 0
44 ... ... 11.300 -2.400 8.900 296000 19.950 1.800 18.150 ... ... 0
103 ... ... 10.450 -2.325 8.125 298000 21.150 1.900 19.250 ... ... 0
102 5 5 7.400 -2.400 5 300000 22.400 2 20.400 ... ... 0
7 ... ... 8.825 -2.100 6.725 302000 23.700 2.125 21.575 ... ... 0
97 7 7 8.100 -2 6.100 304000 25.025 2.225 22.800 ... ... 0
17 ... ... 7.400 -1.875 5.525 306000 26.425 2.350 24.075 ... ... 0
10 ... ... 6.750 -1.750 5 308000 27.875 2.500 25.375 ... ... 0
95 5.250 4.625 6.125 -1.625 4.500 310000 29.350 2.600 26.750 ... ... 0
7 5.575 5.575 5.575 -1.525 4.050 312000 30.875 2.725 28.150 ... ... 0
20 ... ... 5.050 -1.400 3.650 314000 32.450 2.850 29.600 ... ... 0
17 ... ... 4.575 -1.300 3.275 316000 34.050 2.950 31.100 ... ... 0
1 ... ... 4.125 -1.175 2.950 318000 35.700 3.075 32.625 ... ... 0
4 ... ... 3.725 -1.075 2.650 320000 37.400 3.200 34.200 ... ... 0
0 ... ... 3.375 -0.975 2.400 322000 39.100 3.300 35.800 ... ... 0
10 ... ... 3.025 -0.875 2.150 324000 40.850 3.400 37.450 ... ... 0
0 ... ... 2.725 -0.775 1.950 326000 42.625 3.475 39.150 ... ... 0
0 ... ... 2.450 -0.700 1.750 328000 44.425 3.575 40.850 ... ... 0
2 ... ... 2.225 -0.625 1.600 330000 46.250 3.650 42.600 ... ... 0
0 ... ... 2 -0.550 1.450 332000 48.100 3.750 44.350 ... ... 0
2 ... ... 1.800 -0.500 1.300 334000 49.950 3.800 46.150 ... ... 0
0 ... ... 1.625 -0.425 1.200 336000 51.850 3.875 47.975 ... ... 0
0 ... ... 1.475 -0.375 1.100 338000 53.750 3.925 49.825 ... ... 0
0 ... ... 1.350 -0.350 1 340000 55.650 3.975 51.675 ... ... 0
0 ... ... 1.225 -0.300 0.925 342000 57.575 4.025 53.550 ... ... 0
0 ... ... 1.100 -0.250 0.850 344000 59.500 4.050 55.450 ... ... 0
0 ... ... 1.025 -0.250 0.775 346000 61.450 4.100 57.350 ... ... 0
0 ... ... 0.925 -0.200 0.725 348000 63.400 4.125 59.275 ... ... 0
0 ... ... 0.850 -0.175 0.675 350000 65.375 4.175 61.200 ... ... 0
0 ... ... 0.775 -0.150 0.625 352000 67.350 4.200 63.150 ... ... 0
0 ... ... 0.725 -0.150 0.575 354000 69.325 4.225 65.100 ... ... 0
0 ... ... 0.675 -0.125 0.550 356000 71.300 4.225 67.075 ... ... 0
0 ... ... 0.625 -0.125 0.500 358000 73.275 4.225 69.050 ... ... 0
0 ... ... 0.575 -0.100 0.475 360000 75.275 4.250 71.025 ... ... 0
0 ... ... 0.550 -0.100 0.450 362000 77.275 4.275 73 ... ... 0
0 ... ... 0.525 -0.100 0.425 364000 79.275 4.300 74.975 ... ... 0
0 ... ... 0.475 -0.075 0.400 366000 81.275 4.300 76.975 ... ... 0
0 ... ... 0.450 -0.075 0.375 368000 83.275 4.300 78.975 ... ... 0
0 ... ... 0.425 -0.075 0.350 370000 85.275 4.300 80.975 ... ... 0
0 ... ... 0.425 -0.100 0.325 372000 87.275 4.300 82.975 ... ... 0
0 ... ... 0.400 -0.075 0.325 374000 89.275 4.300 84.975 ... ... 0
0 ... ... 0.375 -0.075 0.300 376000 91.275 4.300 86.975 ... ... 0
0 ... ... 0.350 -0.050 0.300 378000 93.275 4.300 88.975 ... ... 0
0 ... ... 0.350 -0.075 0.275 380000 95.275 4.300 90.975 ... ... 0
0 ... ... 0.325 -0.075 0.250 382000 97.275 4.300 92.975 ... ... 0
0 ... ... 0.325 -0.075 0.250 384000 99.275 4.300 94.975 ... ... 0
0 ... ... 0.300 -0.050 0.250 386000 101.275 4.300 96.975 ... ... 0
0 ... ... 0.275 -0.050 0.225 388000 103.275 4.300 98.975 ... ... 0
0 ... ... 0.275 -0.050 0.225 390000 105.275 4.300 100.975 ... ... 0
0 ... ... 0.250 -0.050 0.200 392000 107.275 4.300 102.975 ... ... 0
0 ... ... 0.250 -0.050 0.200 394000 109.275 4.300 104.975 ... ... 0
0 ... ... 0.250 -0.050 0.200 396000 111.275 4.300 106.975 ... ... 0
0 ... ... 0.225 -0.050 0.175 398000 113.275 4.300 108.975 ... ... 0
0 ... ... 0.225 -0.050 0.175 400000 115.275 4.300 110.975 ... ... 0
0 ... ... 0.200 -0.025 0.175 402000 117.275 4.300 112.975 ... ... 0
0 ... ... 0.200 -0.025 0.175 404000 119.275 4.300 114.975 ... ... 0
0 ... ... 0.200 -0.050 0.150 406000 121.275 4.300 116.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 408000 123.275 4.300 118.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 410000 125.275 4.300 120.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 412000 127.275 4.300 122.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 414000 129.275 4.300 124.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 416000 131.275 4.300 126.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 418000 133.275 4.300 128.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 420000 135.275 4.300 130.975 ... ... 0
0 ... ... 0.150 0 0.150 422000 137.275 4.300 132.975 ... ... 0
0 ... ... 0.150 0 0.150 424000 139.275 4.300 134.975 ... ... 0
0 ... ... 0.150 -0.025 0.125 426000 141.275 4.300 136.975 ... ... 0
0 ... ... 0.150 -0.025 0.125 428000 143.275 4.300 138.975 ... ... 0
0 ... ... 0.150 -0.025 0.125 430000 145.275 4.300 140.975 ... ... 0
0 ... ... 0.150 -0.025 0.125 432000 147.275 4.300 142.975 ... ... 0
0 ... ... 0.125 0 0.125 434000 149.275 0 149.275 ... ... 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.