DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 260.025
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 ... ... 133.025 -2.275 130.750 128000 0.025 0 0.025 ... ... 0
0 ... ... 131.025 -2.275 128.750 130000 0.050 0 0.050 ... ... 0
0 ... ... 129.025 -2.275 126.750 132000 0.050 0 0.050 ... ... 0
0 ... ... 127.025 -2.275 124.750 134000 0.050 0 0.050 ... ... 0
0 ... ... 125.025 -2.275 122.750 136000 0.050 0 0.050 ... ... 0
0 ... ... 123.025 -2.275 120.750 138000 0.050 0 0.050 ... ... 0
0 ... ... 121.025 -2.275 118.750 140000 0.075 0 0.075 ... ... 0
0 ... ... 119.025 -2.275 116.750 142000 0.075 0 0.075 ... ... 0
0 ... ... 117.025 -2.275 114.750 144000 0.075 0 0.075 ... ... 0
0 ... ... 115.025 -2.275 112.750 146000 0.100 0.025 0.075 ... ... 0
0 ... ... 113.025 -2.275 110.750 148000 0.100 0 0.100 ... ... 0
0 ... ... 111.025 -2.275 108.750 150000 0.100 0 0.100 ... ... 0
0 ... ... 109.025 -2.275 106.750 152000 0.125 0.025 0.100 ... ... 0
0 ... ... 107.025 -2.275 104.750 154000 0.125 0 0.125 ... ... 0
0 ... ... 105.025 -2.275 102.750 156000 0.125 0 0.125 ... ... 0
0 ... ... 103.025 -2.275 100.750 158000 0.150 0.025 0.125 ... ... 0
0 ... ... 101.025 -2.275 98.750 160000 0.150 0 0.150 ... ... 0
0 ... ... 99.025 -2.275 96.750 162000 0.175 0.025 0.150 ... ... 0
0 ... ... 97.025 -2.275 94.750 164000 0.175 0 0.175 ... ... 0
0 ... ... 95.025 -2.275 92.750 166000 0.200 0.025 0.175 ... ... 0
0 ... ... 93.025 -2.275 90.750 168000 0.200 0 0.200 ... ... 0
0 ... ... 91.025 -2.275 88.750 170000 0.225 0.025 0.200 ... ... 0
0 ... ... 89.025 -2.275 86.750 172000 0.250 0.025 0.225 ... ... 0
0 ... ... 87.025 -2.275 84.750 174000 0.275 0.025 0.250 ... ... 0
0 ... ... 85.025 -2.275 82.750 176000 0.300 0.025 0.275 ... ... 0
0 ... ... 83.025 -2.275 80.750 178000 0.325 0.025 0.300 ... ... 0
0 ... ... 81.025 -2.275 78.750 180000 0.350 0.025 0.325 ... ... 0
0 ... ... 79.025 -2.275 76.750 182000 0.400 0.050 0.350 ... ... 0
0 ... ... 77.025 -2.275 74.750 184000 0.425 0.025 0.400 ... ... 0
0 ... ... 75.025 -2.275 72.750 186000 0.475 0.050 0.425 ... ... 0
0 ... ... 73.025 -2.275 70.750 188000 0.525 0.050 0.475 ... ... 0
0 ... ... 71.025 -2.275 68.750 190000 0.600 0.075 0.525 ... ... 0
0 ... ... 69.025 -2.275 66.750 192000 0.650 0.050 0.600 ... ... 0
0 ... ... 67.025 -2.250 64.775 194000 0.725 0.050 0.675 ... ... 0
0 ... ... 65.050 -2.250 62.800 196000 0.825 0.075 0.750 ... ... 0
0 ... ... 63.075 -2.200 60.875 198000 0.900 0.075 0.825 ... ... 0
0 ... ... 61.125 -2.200 58.925 200000 1 0.075 0.925 ... ... 0
0 ... ... 59.200 -2.175 57.025 202000 1.125 0.100 1.025 ... ... 0
0 ... ... 57.300 -2.175 55.125 204000 1.250 0.100 1.150 ... ... 0
0 ... ... 55.400 -2.150 53.250 206000 1.400 0.125 1.275 ... ... 0
0 ... ... 53.525 -2.125 51.400 208000 1.550 0.150 1.400 ... ... 0
0 ... ... 51.675 -2.100 49.575 210000 1.725 0.150 1.575 ... ... 0
0 ... ... 49.850 -2.100 47.750 212000 1.900 0.150 1.750 ... ... 0
0 ... ... 48.050 -2.075 45.975 214000 2.125 0.200 1.925 ... ... 0
0 ... ... 46.250 -2.050 44.200 216000 2.350 0.225 2.125 ... ... 0
0 ... ... 44.500 -2.025 42.475 218000 2.600 0.225 2.375 ... ... 0
0 ... ... 42.750 -1.975 40.775 220000 2.875 0.250 2.625 ... ... 0
0 ... ... 41.050 -1.950 39.100 222000 3.150 0.250 2.900 ... ... 0
0 ... ... 39.375 -1.925 37.450 224000 3.475 0.275 3.200 ... ... 0
0 ... ... 37.725 -1.900 35.825 226000 3.850 0.325 3.525 ... ... 0
0 ... ... 36.125 -1.875 34.250 228000 4.225 0.350 3.875 ... ... 0
0 ... ... 34.550 -1.850 32.700 230000 4.650 0.400 4.250 ... ... 0
0 ... ... 33 -1.825 31.175 232000 5.100 0.425 4.675 ... ... 0
0 ... ... 31.475 -1.775 29.700 234000 5.575 0.450 5.125 ... ... 0
0 ... ... 30.025 -1.750 28.275 236000 6.100 0.475 5.625 ... ... 0
0 ... ... 28.575 -1.700 26.875 238000 6.650 0.500 6.150 ... ... 0
0 ... ... 27.175 -1.650 25.525 240000 7.250 0.550 6.700 ... ... 0
0 ... ... 25.825 -1.625 24.200 242000 7.875 0.575 7.300 ... ... 0
0 ... ... 24.500 -1.600 22.900 244000 8.550 0.625 7.925 ... ... 0
0 ... ... 23.200 -1.550 21.650 246000 9.225 0.650 8.575 ... ... 0
0 ... ... 21.925 -1.500 20.425 248000 9.950 0.700 9.250 ... ... 0
0 ... ... 20.675 -1.450 19.225 250000 10.700 0.750 9.950 ... ... 0
0 ... ... 19.450 -1.400 18.050 252000 11.475 0.800 10.675 ... ... 0
0 ... ... 18.250 -1.375 16.875 254000 12.250 0.850 11.400 ... ... 2
0 ... ... 17.075 -1.325 15.750 256000 13.075 0.900 12.175 ... ... 1
0 ... ... 15.900 -1.275 14.625 258000 13.900 0.950 12.950 ... ... 0
0 ... ... 14.775 -1.225 13.550 260000 14.775 1 13.775 ... ... 0
0 ... ... 13.675 -1.175 12.500 262000 15.675 1.050 14.625 ... ... 0
0 ... ... 12.625 -1.125 11.500 264000 16.625 1.100 15.525 ... ... 0
0 ... ... 11.650 -1.075 10.575 266000 17.625 1.150 16.475 ... ... 0
0 ... ... 10.700 -1.025 9.675 268000 18.675 1.175 17.500 ... ... 0
0 ... ... 9.825 -0.975 8.850 270000 19.800 1.250 18.550 ... ... 0
0 ... ... 9.025 -0.925 8.100 272000 21 1.300 19.700 ... ... 0
0 ... ... 8.275 -0.875 7.400 274000 22.250 1.350 20.900 ... ... 0
0 ... ... 7.600 -0.825 6.775 276000 23.575 1.400 22.175 ... ... 0
0 ... ... 6.975 -0.775 6.200 278000 24.975 1.475 23.500 ... ... 0
0 ... ... 6.425 -0.725 5.700 280000 26.400 1.500 24.900 ... ... 0
0 ... ... 5.925 -0.675 5.250 282000 27.925 1.550 26.375 ... ... 0
0 ... ... 5.475 -0.625 4.850 284000 29.475 1.600 27.875 ... ... 0
0 ... ... 5.075 -0.600 4.475 286000 31.075 1.625 29.450 ... ... 0
0 ... ... 4.725 -0.575 4.150 288000 32.700 1.650 31.050 ... ... 0
0 ... ... 4.425 -0.550 3.875 290000 34.400 1.700 32.700 ... ... 0
0 ... ... 4.125 -0.500 3.625 292000 36.100 1.725 34.375 ... ... 0
0 ... ... 3.875 -0.475 3.400 294000 37.850 1.775 36.075 ... ... 0
0 ... ... 3.650 -0.450 3.200 296000 39.625 1.800 37.825 ... ... 0
0 ... ... 3.450 -0.425 3.025 298000 41.400 1.825 39.575 ... ... 0
0 ... ... 3.275 -0.425 2.850 300000 43.225 1.850 41.375 ... ... 0
0 ... ... 3.100 -0.400 2.700 302000 45.050 1.875 43.175 ... ... 0
0 ... ... 2.950 -0.375 2.575 304000 46.900 1.900 45 ... ... 0
0 ... ... 2.825 -0.375 2.450 306000 48.750 1.925 46.825 ... ... 0
0 ... ... 2.700 -0.350 2.350 308000 50.600 1.925 48.675 ... ... 0
0 ... ... 2.575 -0.325 2.250 310000 52.500 1.950 50.550 ... ... 0
0 ... ... 2.475 -0.325 2.150 312000 54.375 1.950 52.425 ... ... 0
0 ... ... 2.375 -0.300 2.075 314000 56.275 1.975 54.300 ... ... 0
0 ... ... 2.275 -0.300 1.975 316000 58.175 2 56.175 ... ... 0
0 ... ... 2.200 -0.300 1.900 318000 60.100 2.025 58.075 ... ... 0
0 ... ... 2.125 -0.275 1.850 320000 62.025 2.050 59.975 ... ... 0
0 ... ... 2.050 -0.275 1.775 322000 63.950 2.050 61.900 ... ... 0
0 ... ... 1.975 -0.250 1.725 324000 65.875 2.050 63.825 ... ... 0
0 ... ... 1.900 -0.250 1.650 326000 67.800 2.075 65.725 ... ... 0
0 ... ... 1.850 -0.250 1.600 328000 69.750 2.100 67.650 ... ... 0
0 ... ... 1.775 -0.225 1.550 330000 71.675 2.075 69.600 ... ... 0
0 ... ... 1.725 -0.225 1.500 332000 73.625 2.100 71.525 ... ... 0
0 ... ... 1.675 -0.225 1.450 334000 75.575 2.100 73.475 ... ... 0
0 ... ... 1.600 -0.200 1.400 336000 77.525 2.125 75.400 ... ... 0
0 ... ... 1.550 -0.200 1.350 338000 79.500 2.150 77.350 ... ... 0
0 ... ... 1.500 -0.175 1.325 340000 81.450 2.150 79.300 ... ... 0
0 ... ... 1.450 -0.175 1.275 342000 83.425 2.175 81.250 ... ... 0
0 ... ... 1.425 -0.200 1.225 344000 85.400 2.175 83.225 ... ... 0
0 ... ... 1.375 -0.175 1.200 346000 87.350 2.175 85.175 ... ... 0
0 ... ... 1.325 -0.175 1.150 348000 89.325 2.175 87.150 ... ... 0
0 ... ... 1.275 -0.150 1.125 350000 91.325 2.200 89.125 ... ... 0
0 ... ... 1.250 -0.150 1.100 352000 93.300 2.225 91.075 ... ... 0
0 ... ... 1.225 -0.175 1.050 354000 95.275 2.225 93.050 ... ... 0
0 ... ... 1.175 -0.150 1.025 356000 97.275 2.225 95.050 ... ... 0
0 ... ... 1.150 -0.150 1 358000 99.250 2.225 97.025 ... ... 0
0 ... ... 1.125 -0.150 0.975 360000 101.250 2.250 99 ... ... 0
0 ... ... 1.100 -0.150 0.950 362000 103.250 2.250 101 ... ... 0
0 ... ... 1.075 -0.125 0.950 364000 105.250 2.250 103 ... ... 0
0 ... ... 1.050 -0.125 0.925 366000 107.250 2.275 104.975 ... ... 0
0 ... ... 1.025 -0.125 0.900 368000 109.250 2.275 106.975 ... ... 0
0 ... ... 1.025 -0.150 0.875 370000 111.250 2.275 108.975 ... ... 0
0 ... ... 1 -0.125 0.875 372000 113.250 2.275 110.975 ... ... 0
0 ... ... 0.975 -0.125 0.850 374000 115.250 2.275 112.975 ... ... 0
0 ... ... 0.975 -0.125 0.850 376000 117.250 2.275 114.975 ... ... 0
0 ... ... 0.950 -0.125 0.825 378000 119.250 2.275 116.975 ... ... 0
0 ... ... 0.950 -0.125 0.825 380000 121.250 2.275 118.975 ... ... 0
0 ... ... 0.925 -0.100 0.825 382000 123.250 2.275 120.975 ... ... 0
0 ... ... 0.925 -0.125 0.800 384000 125.250 2.275 122.975 ... ... 0
0 ... ... 0.900 -0.100 0.800 386000 127.250 2.275 124.975 ... ... 0
0 ... ... ... ... 0.800 388000 129.250 ... ... ... ... 0
0 ... ... ... ... 0.775 390000 131.250 ... ... ... ... 0
0 ... ... ... ... 0.775 392000 133.250 ... ... ... ... 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.