DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 320.550
Expiration Date: 11/19/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 174.425 2.125 176.550 144000 0.275 -0.025 0.300 ... ... 0
0 ... ... 172.425 2.125 174.550 146000 0.300 -0.025 0.325 ... ... 0
0 ... ... 170.425 2.125 172.550 148000 0.325 -0.025 0.350 ... ... 0
0 ... ... 168.425 2.125 170.550 150000 0.375 -0.025 0.400 ... ... 0
0 ... ... 166.425 2.125 168.550 152000 0.400 -0.025 0.425 ... ... 0
0 ... ... 164.425 2.125 166.550 154000 0.425 -0.025 0.450 ... ... 0
0 ... ... 162.425 2.125 164.550 156000 0.450 -0.050 0.500 ... ... 0
0 ... ... 160.425 2.125 162.550 158000 0.500 -0.025 0.525 ... ... 0
0 ... ... 158.425 2.125 160.550 160000 0.525 -0.050 0.575 ... ... 0
0 ... ... 156.425 2.125 158.550 162000 0.575 -0.025 0.600 ... ... 0
0 ... ... 154.425 2.125 156.550 164000 0.625 -0.025 0.650 ... ... 0
0 ... ... 152.425 2.125 154.550 166000 0.650 -0.050 0.700 ... ... 0
0 ... ... 150.425 2.125 152.550 168000 0.700 -0.050 0.750 ... ... 0
0 ... ... 148.425 2.125 150.550 170000 0.750 -0.050 0.800 ... ... 0
0 ... ... 146.425 2.125 148.550 172000 0.800 -0.050 0.850 ... ... 0
0 ... ... 144.425 2.125 146.550 174000 0.850 -0.075 0.925 ... ... 0
0 ... ... 142.425 2.125 144.550 176000 0.925 -0.050 0.975 ... ... 0
0 ... ... 140.425 2.125 142.550 178000 0.975 -0.075 1.050 ... ... 0
0 ... ... 138.425 2.125 140.550 180000 1.050 -0.050 1.100 ... ... 0
0 ... ... 136.450 2.100 138.550 182000 1.100 -0.075 1.175 ... ... 0
0 ... ... 134.475 2.100 136.575 184000 1.175 -0.075 1.250 ... ... 0
0 ... ... 132.500 2.100 134.600 186000 1.250 -0.075 1.325 ... ... 0
0 ... ... 130.525 2.100 132.625 188000 1.325 -0.075 1.400 ... ... 0
0 ... ... 128.575 2.075 130.650 190000 1.425 -0.075 1.500 ... ... 0
0 ... ... 126.625 2.075 128.700 192000 1.500 -0.075 1.575 ... ... 0
0 ... ... 124.700 2.050 126.750 194000 1.600 -0.075 1.675 ... ... 0
0 ... ... 122.750 2.075 124.825 196000 1.675 -0.100 1.775 ... ... 0
0 ... ... 120.825 2.075 122.900 198000 1.775 -0.100 1.875 ... ... 0
0 ... ... 118.925 2.050 120.975 200000 1.875 -0.125 2 ... ... 0
0 ... ... 117 2.050 119.050 202000 2 -0.100 2.100 ... ... 0
0 ... ... 115.125 2.025 117.150 204000 2.100 -0.125 2.225 ... ... 0
0 ... ... 113.225 2.025 115.250 206000 2.225 -0.125 2.350 ... ... 0
0 ... ... 111.350 2 113.350 208000 2.350 -0.125 2.475 ... ... 0
0 ... ... 109.475 2 111.475 210000 2.475 -0.125 2.600 ... ... 0
0 ... ... 107.600 2 109.600 212000 2.625 -0.125 2.750 ... ... 0
0 ... ... 105.750 1.975 107.725 214000 2.750 -0.150 2.900 ... ... 0
0 ... ... 103.900 1.975 105.875 216000 2.900 -0.150 3.050 ... ... 0
0 ... ... 102.075 1.950 104.025 218000 3.050 -0.175 3.225 ... ... 0
0 ... ... 100.225 1.975 102.200 220000 3.225 -0.175 3.400 ... ... 0
0 ... ... 98.425 1.950 100.375 222000 3.400 -0.175 3.575 ... ... 0
0 ... ... 96.625 1.925 98.550 224000 3.575 -0.200 3.775 ... ... 0
0 ... ... 94.825 1.925 96.750 226000 3.775 -0.200 3.975 ... ... 0
0 ... ... 93.050 1.900 94.950 228000 3.975 -0.200 4.175 ... ... 0
0 ... ... 91.275 1.900 93.175 230000 4.175 -0.225 4.400 ... ... 0
0 ... ... 89.525 1.900 91.425 232000 4.400 -0.225 4.625 ... ... 0
0 ... ... 87.775 1.875 89.650 234000 4.650 -0.225 4.875 ... ... 0
0 ... ... 86.050 1.875 87.925 236000 4.875 -0.250 5.125 ... ... 0
0 ... ... 84.325 1.875 86.200 238000 5.150 -0.250 5.400 ... ... 0
0 ... ... 82.625 1.850 84.475 240000 5.425 -0.250 5.675 ... ... 0
0 ... ... 80.950 1.850 82.800 242000 5.700 -0.275 5.975 ... ... 0
0 ... ... 79.300 1.800 81.100 244000 6 -0.300 6.300 ... ... 0
0 ... ... 77.650 1.800 79.450 246000 6.325 -0.300 6.625 ... ... 0
0 ... ... 76 1.800 77.800 248000 6.650 -0.325 6.975 ... ... 0
0 ... ... 74.400 1.775 76.175 250000 7 -0.325 7.325 ... ... 6
0 ... ... 72.800 1.750 74.550 252000 7.350 -0.350 7.700 ... ... 0
0 ... ... 71.225 1.725 72.950 254000 7.725 -0.375 8.100 ... ... 0
0 ... ... 69.650 1.725 71.375 256000 8.125 -0.375 8.500 ... ... 0
0 ... ... 68.100 1.725 69.825 258000 8.525 -0.400 8.925 ... ... 0
0 ... ... 66.575 1.700 68.275 260000 8.950 -0.400 9.350 ... ... 0
0 ... ... 65.050 1.675 66.725 262000 9.375 -0.425 9.800 ... ... 0
0 ... ... 63.550 1.650 65.200 264000 9.825 -0.450 10.275 ... ... 0
0 ... ... 62.050 1.650 63.700 266000 10.300 -0.450 10.750 ... ... 0
0 ... ... 60.600 1.625 62.225 268000 10.775 -0.450 11.225 ... ... 0
0 ... ... 59.125 1.625 60.750 270000 11.250 -0.500 11.750 ... ... 0
0 ... ... 57.700 1.575 59.275 272000 11.775 -0.500 12.275 ... ... 0
0 ... ... 56.250 1.575 57.825 274000 12.275 -0.525 12.800 ... ... 0
0 ... ... 54.850 1.550 56.400 276000 12.800 -0.550 13.350 ... ... 0
0 ... ... 53.450 1.525 54.975 278000 13.350 -0.550 13.900 ... ... 0
0 ... ... 52.075 1.500 53.575 280000 13.900 -0.575 14.475 ... ... 0
0 ... ... 50.700 1.500 52.200 282000 14.475 -0.600 15.075 ... ... 0
0 ... ... 49.350 1.475 50.825 284000 15.075 -0.600 15.675 ... ... 0
0 ... ... 48 1.475 49.475 286000 15.675 -0.625 16.300 ... ... 0
0 ... ... 46.700 1.425 48.125 288000 16.300 -0.650 16.950 ... ... 0
0 ... ... 45.375 1.425 46.800 290000 16.925 -0.675 17.600 ... ... 0
0 ... ... 44.100 1.400 45.500 292000 17.575 -0.700 18.275 ... ... 1
0 ... ... 42.825 1.375 44.200 294000 18.250 -0.700 18.950 ... ... 0
0 ... ... 41.575 1.350 42.925 296000 18.925 -0.725 19.650 ... ... 4
0 ... ... 40.350 1.325 41.675 298000 19.625 -0.750 20.375 ... ... 0
0 ... ... 39.125 1.325 40.450 300000 20.350 -0.775 21.125 ... ... 5
0 ... ... 37.950 1.275 39.225 302000 21.100 -0.775 21.875 ... ... 0
0 ... ... 36.775 1.250 38.025 304000 21.850 -0.825 22.675 ... ... 0
0 ... ... 35.600 1.250 36.850 306000 22.625 -0.850 23.475 ... ... 0
0 ... ... 34.475 1.225 35.700 308000 23.425 -0.850 24.275 ... ... 0
0 ... ... 33.350 1.225 34.575 310000 24.250 -0.875 25.125 ... ... 6
0 ... ... 32.275 1.175 33.450 312000 25.100 -0.900 26 ... ... 0
0 ... ... 31.200 1.150 32.350 314000 25.950 -0.925 26.875 ... ... 0
0 ... ... 30.150 1.150 31.300 316000 26.850 -0.925 27.775 ... ... 0
0 ... ... 29.125 1.125 30.250 318000 27.750 -0.975 28.725 ... ... 0
2 ... ... 28.125 1.100 29.225 320000 28.700 -0.975 29.675 ... ... 0
0 ... ... 27.150 1.075 28.225 322000 29.650 -1 30.650 ... ... 0
0 ... ... 26.200 1.050 27.250 324000 30.625 -1.025 31.650 ... ... 0
0 ... ... 25.275 1.025 26.300 326000 31.625 -1.050 32.675 ... ... 0
0 ... ... 24.375 1 25.375 328000 32.675 -1.075 33.750 ... ... 0
0 ... ... 23.500 1 24.500 330000 33.725 -1.100 34.825 ... ... 0
0 ... ... 22.650 0.975 23.625 332000 34.800 -1.125 35.925 ... ... 0
0 ... ... 21.825 0.950 22.775 334000 35.925 -1.125 37.050 ... ... 0
0 ... ... 21.025 0.925 21.950 336000 37.050 -1.175 38.225 ... ... 0
0 ... ... 20.250 0.900 21.150 338000 38.200 -1.200 39.400 ... ... 0
0 ... ... 19.500 0.875 20.375 340000 39.400 -1.200 40.600 ... ... 0
0 ... ... 18.775 0.850 19.625 342000 40.600 -1.225 41.825 ... ... 0
0 ... ... 18.075 0.825 18.900 344000 41.825 -1.250 43.075 ... ... 0
0 ... ... 17.400 0.800 18.200 346000 43.100 -1.275 44.375 ... ... 0
0 ... ... 16.750 0.775 17.525 348000 44.375 -1.300 45.675 ... ... 0
0 ... ... 16.125 0.750 16.875 350000 45.675 -1.325 47 ... ... 0
0 ... ... 15.525 0.725 16.250 352000 47.025 -1.325 48.350 ... ... 0
0 ... ... 14.925 0.725 15.650 354000 48.375 -1.350 49.725 ... ... 0
0 ... ... 14.375 0.700 15.075 356000 49.750 -1.375 51.125 ... ... 0
0 ... ... 13.825 0.675 14.500 358000 51.150 -1.375 52.525 ... ... 0
0 ... ... 13.300 0.675 13.975 360000 52.550 -1.425 53.975 ... ... 0
0 ... ... 12.800 0.650 13.450 362000 54 -1.425 55.425 ... ... 0
0 ... ... 12.325 0.625 12.950 364000 55.450 -1.450 56.900 ... ... 0
0 ... ... 11.850 0.600 12.450 366000 56.925 -1.475 58.400 ... ... 0
0 ... ... 11.400 0.600 12 368000 58.425 -1.500 59.925 ... ... 0
0 ... ... 10.975 0.575 11.550 370000 59.950 -1.500 61.450 ... ... 0
0 ... ... 10.575 0.550 11.125 372000 61.475 -1.525 63 ... ... 0
0 ... ... 10.175 0.525 10.700 374000 63.025 -1.550 64.575 ... ... 0
0 ... ... 9.800 0.500 10.300 376000 64.600 -1.575 66.175 ... ... 0
0 ... ... 9.425 0.500 9.925 378000 66.200 -1.575 67.775 ... ... 0
0 ... ... 9.075 0.500 9.575 380000 67.800 -1.575 69.375 ... ... 0
0 ... ... 8.750 0.475 9.225 382000 69.400 -1.625 71.025 ... ... 0
0 ... ... 8.425 0.450 8.875 384000 71.050 -1.600 72.650 ... ... 0
0 ... ... 8.100 0.450 8.550 386000 72.675 -1.650 74.325 ... ... 0
0 ... ... 7.800 0.450 8.250 388000 74.350 -1.650 76 ... ... 0
0 ... ... 7.525 0.425 7.950 390000 76.025 -1.650 77.675 ... ... 0
0 ... ... 7.250 0.400 7.650 392000 77.700 -1.675 79.375 ... ... 0
0 ... ... 6.975 0.400 7.375 394000 79.400 -1.700 81.100 ... ... 0
0 ... ... 6.725 0.400 7.125 396000 81.100 -1.700 82.800 ... ... 0
0 ... ... 6.500 0.375 6.875 398000 82.825 -1.725 84.550 ... ... 0
0 ... ... 6.250 0.375 6.625 400000 84.550 -1.750 86.300 ... ... 0
0 ... ... 6.050 0.325 6.375 402000 86.300 -1.750 88.050 ... ... 0
0 ... ... 5.825 0.350 6.175 404000 88.050 -1.750 89.800 ... ... 0
0 ... ... 5.625 0.325 5.950 406000 89.825 -1.750 91.575 ... ... 0
0 ... ... 5.425 0.325 5.750 408000 91.600 -1.775 93.375 ... ... 0
0 ... ... 5.250 0.300 5.550 410000 93.375 -1.800 95.175 ... ... 0
0 ... ... 5.050 0.300 5.350 412000 95.175 -1.800 96.975 ... ... 0
0 ... ... 4.900 0.275 5.175 414000 96.975 -1.800 98.775 ... ... 0
0 ... ... 4.725 0.275 5 416000 98.775 -1.825 100.600 ... ... 0
0 ... ... 4.575 0.275 4.850 418000 100.600 -1.825 102.425 ... ... 0
0 ... ... 4.425 0.250 4.675 420000 102.425 -1.850 104.275 ... ... 0
0 ... ... 4.275 0.250 4.525 422000 104.250 -1.850 106.100 ... ... 0
0 ... ... 4.150 0.250 4.400 424000 106.100 -1.850 107.950 ... ... 0
0 ... ... 4 0.250 4.250 426000 107.950 -1.875 109.825 ... ... 0
0 ... ... 3.875 0.250 4.125 428000 109.800 -1.875 111.675 ... ... 0
0 ... ... 3.775 0.225 4 430000 111.675 -1.875 113.550 ... ... 0
0 ... ... 3.650 0.225 3.875 432000 113.525 -1.900 115.425 ... ... 0
0 ... ... 3.550 0.200 3.750 434000 115.400 -1.900 117.300 ... ... 0
0 ... ... 3.425 0.225 3.650 436000 117.300 -1.900 119.200 ... ... 0
0 ... ... 3.325 0.225 3.550 438000 119.175 -1.925 121.100 ... ... 0
0 ... ... 3.250 0.200 3.450 440000 121.075 -1.925 123 ... ... 0
0 ... ... 3.150 0.200 3.350 442000 122.975 -1.925 124.900 ... ... 0
0 ... ... 3.050 0.200 3.250 444000 124.875 -1.925 126.800 ... ... 0
0 ... ... 2.975 0.175 3.150 446000 126.775 -1.950 128.725 ... ... 0
0 ... ... 2.900 0.175 3.075 448000 128.675 -1.975 130.650 ... ... 0
0 ... ... 2.825 0.175 3 450000 130.600 -1.950 132.550 ... ... 0
0 ... ... 2.750 0.175 2.925 452000 132.525 -1.950 134.475 ... ... 0
0 ... ... 2.675 0.175 2.850 454000 134.450 -1.975 136.425 ... ... 0
0 ... ... 2.600 0.175 2.775 456000 136.375 -1.975 138.350 ... ... 0
0 ... ... 2.550 0.150 2.700 458000 138.300 -1.975 140.275 ... ... 0
0 ... ... 2.475 0.150 2.625 460000 140.225 -2 142.225 ... ... 0
0 ... ... 2.425 0.125 2.550 462000 142.175 -2 144.175 ... ... 0
0 ... ... 2.350 0.150 2.500 464000 144.125 -2 146.125 ... ... 0
0 ... ... 2.300 0.150 2.450 466000 146.050 -2.025 148.075 ... ... 0
0 ... ... 2.250 0.125 2.375 468000 148 -2.025 150.025 ... ... 0
0 ... ... 2.175 0.150 2.325 470000 149.950 -2.025 151.975 ... ... 0
0 ... ... 2.125 0.150 2.275 472000 151.900 -2.025 153.925 ... ... 0
0 ... ... 2.075 0.150 2.225 474000 153.875 -2.025 155.900 ... ... 0
0 ... ... 2.025 0.125 2.150 476000 155.825 -2.025 157.850 ... ... 0
0 ... ... 2 0.100 2.100 478000 157.775 -2.050 159.825 ... ... 0
0 ... ... 1.950 0.125 2.075 480000 159.750 -2.050 161.800 ... ... 0
0 ... ... 1.900 0.125 2.025 482000 161.700 -2.050 163.750 ... ... 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.