DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 291.325
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 ... ... 163.325 0 163.325 128000 0.025 0 0.025 ... ... 0
0 ... ... 161.325 0 161.325 130000 0.025 0 0.025 ... ... 0
0 ... ... 159.325 0 159.325 132000 0.025 0 0.025 ... ... 0
0 ... ... 157.325 0 157.325 134000 0.025 0 0.025 ... ... 0
0 ... ... 155.325 0 155.325 136000 0.025 0 0.025 ... ... 0
0 ... ... 153.325 0 153.325 138000 0.050 0 0.050 ... ... 0
0 ... ... 151.325 0 151.325 140000 0.050 0 0.050 ... ... 0
0 ... ... 149.325 0 149.325 142000 0.050 0 0.050 ... ... 0
0 ... ... 147.325 0 147.325 144000 0.050 0 0.050 ... ... 0
0 ... ... 145.325 0 145.325 146000 0.050 -0.025 0.075 ... ... 0
0 ... ... 143.325 0 143.325 148000 0.075 0 0.075 ... ... 0
0 ... ... 141.325 0 141.325 150000 0.075 0 0.075 ... ... 0
0 ... ... 139.325 0 139.325 152000 0.075 0 0.075 ... ... 0
0 ... ... 137.325 0 137.325 154000 0.075 0 0.075 ... ... 0
0 ... ... 135.325 0 135.325 156000 0.075 -0.025 0.100 ... ... 0
0 ... ... 133.325 0 133.325 158000 0.100 0 0.100 ... ... 0
0 ... ... 131.325 0 131.325 160000 0.100 0 0.100 ... ... 0
0 ... ... 129.325 0 129.325 162000 0.100 -0.025 0.125 ... ... 0
0 ... ... 127.325 0 127.325 164000 0.100 -0.025 0.125 ... ... 0
0 ... ... 125.325 0 125.325 166000 0.125 0 0.125 ... ... 0
0 ... ... 123.325 0 123.325 168000 0.125 -0.025 0.150 ... ... 0
0 ... ... 121.325 0 121.325 170000 0.125 -0.025 0.150 ... ... 0
0 ... ... 119.325 0 119.325 172000 0.125 -0.025 0.150 ... ... 0
0 ... ... 117.325 0 117.325 174000 0.150 -0.025 0.175 ... ... 0
0 ... ... 115.325 0 115.325 176000 0.150 -0.025 0.175 ... ... 0
0 ... ... 113.325 0 113.325 178000 0.150 -0.025 0.175 ... ... 0
0 ... ... 111.325 0 111.325 180000 0.175 -0.025 0.200 ... ... 0
0 ... ... 109.325 0 109.325 182000 0.175 -0.025 0.200 ... ... 0
0 ... ... 107.325 0 107.325 184000 0.175 -0.050 0.225 ... ... 0
0 ... ... 105.325 0 105.325 186000 0.200 -0.050 0.250 ... ... 0
0 ... ... 103.325 0 103.325 188000 0.200 -0.050 0.250 ... ... 0
0 ... ... 101.325 0 101.325 190000 0.225 -0.050 0.275 ... ... 0
0 ... ... 99.325 0 99.325 192000 0.250 -0.050 0.300 ... ... 0
0 ... ... 97.325 0 97.325 194000 0.250 -0.075 0.325 ... ... 0
0 ... ... 95.325 0 95.325 196000 0.275 -0.075 0.350 ... ... 0
0 ... ... 93.325 0 93.325 198000 0.300 -0.075 0.375 ... ... 0
0 ... ... 91.325 0 91.325 200000 0.325 -0.075 0.400 ... ... 42
0 ... ... 89.325 0 89.325 202000 0.350 -0.075 0.425 ... ... 0
0 ... ... 87.325 0 87.325 204000 0.375 -0.075 0.450 ... ... 0
0 ... ... 85.325 0 85.325 206000 0.400 -0.100 0.500 ... ... 0
0 ... ... 83.350 -0.025 83.325 208000 0.450 -0.075 0.525 ... ... 0
0 ... ... 81.375 -0.050 81.325 210000 0.475 -0.100 0.575 ... ... 0
0 ... ... 79.400 -0.050 79.350 212000 0.525 -0.100 0.625 ... ... 0
0 ... ... 77.425 -0.050 77.375 214000 0.575 -0.100 0.675 ... ... 13
0 ... ... 75.475 -0.075 75.400 216000 0.625 -0.100 0.725 ... ... 1
0 ... ... 73.500 -0.075 73.425 218000 0.675 -0.125 0.800 ... ... 0
0 ... ... 71.575 -0.100 71.475 220000 0.725 -0.125 0.850 ... ... 33
0 ... ... 69.625 -0.100 69.525 222000 0.775 -0.150 0.925 ... ... 0
0 ... ... 67.700 -0.125 67.575 224000 0.850 -0.150 1 ... ... 8
0 ... ... 65.775 -0.125 65.650 226000 0.925 -0.150 1.075 ... ... 7
0 ... ... 63.850 -0.125 63.725 228000 1 -0.175 1.175 ... ... 0
0 ... ... 61.950 -0.150 61.800 230000 1.075 -0.175 1.250 ... ... 15
0 ... ... 60.050 -0.175 59.875 232000 1.175 -0.175 1.350 ... ... 7
0 ... ... 58.150 -0.175 57.975 234000 1.250 -0.200 1.450 ... ... 0
0 ... ... 56.275 -0.175 56.100 236000 1.375 -0.200 1.575 ... ... 106
0 ... ... 54.400 -0.200 54.200 238000 1.475 -0.225 1.700 1.650 1.650 180
0 ... ... 52.550 -0.200 52.350 240000 1.600 -0.225 1.825 ... ... 347
0 ... ... 50.700 -0.225 50.475 242000 1.750 -0.225 1.975 ... ... 65
0 ... ... 48.875 -0.225 48.650 244000 1.875 -0.275 2.150 ... ... 43
0 ... ... 47.075 -0.275 46.800 246000 2.050 -0.275 2.325 ... ... 36
0 ... ... 45.275 -0.275 45 248000 2.200 -0.300 2.500 ... ... 22
0 ... ... 43.475 -0.275 43.200 250000 2.400 -0.300 2.700 2.475 2.475 211
0 ... ... 41.700 -0.300 41.400 252000 2.600 -0.325 2.925 ... ... 13
0 ... ... 39.950 -0.300 39.650 254000 2.825 -0.325 3.150 ... ... 60
0 ... ... 38.225 -0.325 37.900 256000 3.050 -0.325 3.375 ... ... 45
0 ... ... 36.500 -0.325 36.175 258000 3.300 -0.350 3.650 ... ... 73
0 ... ... 34.825 -0.350 34.475 260000 3.600 -0.325 3.925 ... ... 128
0 ... ... 33.150 -0.350 32.800 262000 3.900 -0.350 4.250 ... ... 114
0 ... ... 31.500 -0.350 31.150 264000 4.225 -0.350 4.575 ... ... 65
0 ... ... 29.900 -0.375 29.525 266000 4.575 -0.375 4.950 ... ... 107
7 ... ... 28.300 -0.350 27.950 268000 4.950 -0.375 5.325 ... ... 116
13 ... ... 26.775 -0.400 26.375 270000 5.375 -0.375 5.750 ... ... 170
1 ... ... 25.250 -0.400 24.850 272000 5.825 -0.400 6.225 ... ... 48
4 ... ... 23.775 -0.400 23.375 274000 6.300 -0.425 6.725 ... ... 102
11 ... ... 22.350 -0.425 21.925 276000 6.825 -0.425 7.250 ... ... 99
32 ... ... 20.950 -0.425 20.525 278000 7.400 -0.425 7.825 ... ... 62
45 ... ... 19.600 -0.450 19.150 280000 8 -0.450 8.450 8 8 183
59 ... ... 18.275 -0.425 17.850 282000 8.650 -0.450 9.100 ... ... 316
13 ... ... 17.025 -0.450 16.575 284000 9.350 -0.450 9.800 ... ... 141
29 ... ... 15.800 -0.450 15.350 286000 10.100 -0.450 10.550 ... ... 182
71 ... ... 14.625 -0.450 14.175 288000 10.900 -0.450 11.350 ... ... 195
82 13.050 13.050 13.500 -0.450 13.050 290000 11.750 -0.450 12.200 ... ... 108
55 ... ... 12.425 -0.425 12 292000 12.650 -0.450 13.100 13.075 12.550 60
35 ... ... 11.400 -0.425 10.975 294000 13.600 -0.425 14.025 ... ... 59
42 ... ... 10.425 -0.400 10.025 296000 14.625 -0.400 15.025 ... ... 53
109 ... ... 9.525 -0.400 9.125 298000 15.700 -0.400 16.100 ... ... 20
97 ... ... 8.650 -0.375 8.275 300000 16.800 -0.400 17.200 ... ... 46
63 ... ... 7.850 -0.375 7.475 302000 18 -0.350 18.350 ... ... 7
59 ... ... 7.100 -0.350 6.750 304000 19.225 -0.350 19.575 ... ... 0
153 ... ... 6.400 -0.350 6.050 306000 20.500 -0.350 20.850 ... ... 0
56 ... ... 5.750 -0.325 5.425 308000 21.850 -0.325 22.175 ... ... 0
211 ... ... 5.175 -0.325 4.850 310000 23.250 -0.325 23.575 ... ... 0
20 ... ... 4.625 -0.300 4.325 312000 24.700 -0.300 25 ... ... 0
45 ... ... 4.125 -0.275 3.850 314000 26.200 -0.275 26.475 ... ... 0
29 ... ... 3.700 -0.275 3.425 316000 27.750 -0.250 28 ... ... 0
5 3.150 3.150 3.300 -0.275 3.025 318000 29.350 -0.225 29.575 ... ... 0
50 3 2.975 2.925 -0.225 2.700 320000 30.975 -0.225 31.200 ... ... 0
14 ... ... 2.600 -0.200 2.400 322000 32.650 -0.200 32.850 ... ... 0
29 ... ... 2.300 -0.175 2.125 324000 34.375 -0.175 34.550 ... ... 0
0 ... ... 2.050 -0.175 1.875 326000 36.125 -0.150 36.275 ... ... 0
0 ... ... 1.825 -0.150 1.675 328000 37.900 -0.150 38.050 ... ... 0
7 ... ... 1.625 -0.125 1.500 330000 39.700 -0.125 39.825 ... ... 0
0 ... ... 1.450 -0.125 1.325 332000 41.525 -0.125 41.650 ... ... 0
2 ... ... 1.300 -0.100 1.200 334000 43.400 -0.075 43.475 ... ... 0
0 ... ... 1.150 -0.075 1.075 336000 45.250 -0.100 45.350 ... ... 0
0 ... ... 1.050 -0.100 0.950 338000 47.150 -0.075 47.225 ... ... 0
0 ... ... 0.950 -0.100 0.850 340000 49.050 -0.075 49.125 ... ... 0
0 ... ... 0.850 -0.075 0.775 342000 50.975 -0.050 51.025 ... ... 0
0 ... ... 0.775 -0.075 0.700 344000 52.900 -0.050 52.950 ... ... 0
0 ... ... 0.700 -0.075 0.625 346000 54.850 -0.025 54.875 ... ... 0
0 ... ... 0.625 -0.050 0.575 348000 56.800 -0.025 56.825 ... ... 0
0 ... ... 0.575 -0.050 0.525 350000 58.750 -0.025 58.775 ... ... 0
10 ... ... 0.525 -0.050 0.475 352000 60.725 -0.025 60.750 ... ... 0
0 ... ... 0.475 -0.050 0.425 354000 62.700 -0.025 62.725 ... ... 0
0 ... ... 0.425 -0.050 0.375 356000 64.675 -0.025 64.700 ... ... 0
0 ... ... 0.375 -0.025 0.350 358000 66.675 0 66.675 ... ... 0
0 ... ... 0.350 -0.025 0.325 360000 68.675 0 68.675 ... ... 0
0 ... ... 0.325 -0.025 0.300 362000 70.675 0 70.675 ... ... 0
0 ... ... 0.300 -0.025 0.275 364000 72.675 0 72.675 ... ... 0
0 ... ... 0.275 -0.025 0.250 366000 74.675 0 74.675 ... ... 0
0 ... ... 0.250 -0.025 0.225 368000 76.675 0 76.675 ... ... 0
0 ... ... 0.250 -0.050 0.200 370000 78.675 0 78.675 ... ... 0
0 ... ... 0.225 -0.025 0.200 372000 80.675 0 80.675 ... ... 0
0 ... ... 0.225 -0.050 0.175 374000 82.675 0 82.675 ... ... 0
0 ... ... 0.200 -0.025 0.175 376000 84.675 0 84.675 ... ... 0
0 ... ... 0.200 -0.050 0.150 378000 86.675 0 86.675 ... ... 0
0 ... ... 0.175 -0.025 0.150 380000 88.675 0 88.675 ... ... 0
0 ... ... 0.175 -0.050 0.125 382000 90.675 0 90.675 ... ... 0
0 ... ... 0.150 -0.025 0.125 384000 92.675 0 92.675 ... ... 0
0 ... ... 0.150 -0.025 0.125 386000 94.675 0 94.675 ... ... 0
0 ... ... 0.150 -0.050 0.100 388000 96.675 0 96.675 ... ... 0
0 ... ... 0.125 -0.025 0.100 390000 98.675 0 98.675 ... ... 0
0 ... ... 0.125 -0.025 0.100 392000 100.675 0 100.675 ... ... 0
0 ... ... 0.125 -0.025 0.100 394000 102.675 0 102.675 ... ... 0
0 ... ... 0.125 -0.025 0.100 396000 104.675 0 104.675 ... ... 0
0 ... ... 0.125 -0.050 0.075 398000 106.675 0 106.675 ... ... 0
0 ... ... 0.100 -0.025 0.075 400000 108.675 0 108.675 ... ... 0
0 ... ... 0.100 -0.025 0.075 402000 110.675 0 110.675 ... ... 0
0 ... ... 0.100 -0.025 0.075 404000 112.675 0 112.675 ... ... 0
0 ... ... 0.100 -0.025 0.075 406000 114.675 0 114.675 ... ... 0
0 ... ... 0.100 -0.025 0.075 408000 116.675 0 116.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 410000 118.675 0 118.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 412000 120.675 0 120.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 414000 122.675 0 122.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 416000 124.675 0 124.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 418000 126.675 0 126.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 420000 128.675 0 128.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 422000 130.675 0 130.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 424000 132.675 0 132.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 426000 134.675 0 134.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 428000 136.675 0 136.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 430000 138.675 0 138.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 432000 140.675 0 140.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 434000 142.675 0 142.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 436000 144.675 0 144.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 438000 146.675 0 146.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 440000 148.675 0 148.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 442000 150.675 0 150.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 444000 152.675 0 152.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 446000 154.675 0 154.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 448000 156.675 0 156.675 ... ... 0
0 ... ... 0.075 -0.025 0.050 450000 158.675 0 158.675 ... ... 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.