DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.025
Expiration Date: 11/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 115.675 -3.650 112.025 116000 0.013 0 0.013 ... ... 0
0 ... ... 113.675 -3.650 110.025 118000 0.013 0 0.013 ... ... 0
0 ... ... 111.675 -3.650 108.025 120000 0.013 0 0.013 ... ... 0
0 ... ... 109.675 -3.650 106.025 122000 0.013 0 0.013 ... ... 0
0 ... ... 107.675 -3.650 104.025 124000 0.013 0 0.013 ... ... 0
0 ... ... 105.675 -3.650 102.025 126000 0.013 0 0.013 ... ... 0
0 ... ... 103.675 -3.650 100.025 128000 0.013 0 0.013 ... ... 0
0 ... ... 101.675 -3.650 98.025 130000 0.013 0 0.013 ... ... 0
0 ... ... 99.675 -3.650 96.025 132000 0.013 0 0.013 ... ... 0
0 ... ... 97.675 -3.650 94.025 134000 0.013 0 0.013 ... ... 0
0 ... ... 95.675 -3.650 92.025 136000 0.013 0 0.013 ... ... 0
0 ... ... 93.675 -3.650 90.025 138000 0.013 0 0.013 ... ... 0
0 ... ... 91.675 -3.650 88.025 140000 0.013 0 0.013 ... ... 0
0 ... ... 89.675 -3.650 86.025 142000 0.025 0 0.025 ... ... 0
0 ... ... 87.675 -3.650 84.025 144000 0.025 0 0.025 ... ... 0
0 ... ... 85.675 -3.650 82.025 146000 0.025 0 0.025 ... ... 0
0 ... ... 83.675 -3.650 80.025 148000 0.025 0 0.025 ... ... 0
0 ... ... 81.675 -3.650 78.025 150000 0.025 0 0.025 ... ... 0
0 ... ... 79.675 -3.650 76.025 152000 0.025 0 0.025 ... ... 0
0 ... ... 77.675 -3.650 74.025 154000 0.025 0 0.025 ... ... 0
0 ... ... 75.675 -3.650 72.025 156000 0.025 0 0.025 ... ... 0
0 ... ... 73.675 -3.650 70.025 158000 0.025 0 0.025 ... ... 0
0 ... ... 71.675 -3.650 68.025 160000 0.025 0 0.025 ... ... 0
0 ... ... 69.675 -3.650 66.025 162000 0.025 0 0.025 ... ... 0
0 ... ... 67.675 -3.650 64.025 164000 0.025 0 0.025 ... ... 0
0 ... ... 65.675 -3.650 62.025 166000 0.050 0.025 0.025 ... ... 0
0 ... ... 63.675 -3.650 60.025 168000 0.050 0.025 0.025 ... ... 0
0 ... ... 61.675 -3.650 58.025 170000 0.050 0 0.050 ... ... 0
0 ... ... 59.675 -3.650 56.025 172000 0.050 0 0.050 ... ... 0
0 ... ... 57.675 -3.650 54.025 174000 0.050 0 0.050 ... ... 0
0 ... ... ... ... 53.025 175000 0.050 ... ... ... ... 0
0 ... ... 55.675 -3.650 52.025 176000 0.075 0.025 0.050 ... ... 0
0 ... ... 54.675 -3.650 51.025 177000 0.075 0.025 0.050 ... ... 0
0 ... ... 53.675 -3.650 50.025 178000 0.075 0 0.075 ... ... 0
0 ... ... 52.675 -3.650 49.025 179000 0.075 0 0.075 ... ... 0
0 ... ... 51.675 -3.650 48.025 180000 0.075 0 0.075 ... ... 0
0 ... ... 50.675 -3.650 47.025 181000 0.100 0.025 0.075 ... ... 0
0 ... ... 49.675 -3.650 46.025 182000 0.100 0.025 0.075 ... ... 0
0 ... ... 48.675 -3.650 45.025 183000 0.100 0 0.100 ... ... 0
0 ... ... 47.675 -3.650 44.025 184000 0.125 0.025 0.100 ... ... 0
0 ... ... 46.675 -3.650 43.025 185000 0.125 0.025 0.100 ... ... 0
0 ... ... 45.675 -3.650 42.025 186000 0.150 0.025 0.125 ... ... 0
0 ... ... 44.675 -3.625 41.050 187000 0.150 0.025 0.125 ... ... 0
0 ... ... 43.675 -3.625 40.050 188000 0.175 0.050 0.125 ... ... 0
0 ... ... 42.675 -3.625 39.050 189000 0.175 0.025 0.150 ... ... 0
0 ... ... 41.700 -3.625 38.075 190000 0.200 0.050 0.150 ... ... 0
0 ... ... 40.700 -3.625 37.075 191000 0.225 0.050 0.175 ... ... 0
0 ... ... 39.700 -3.600 36.100 192000 0.225 0.025 0.200 ... ... 0
0 ... ... 38.725 -3.600 35.125 193000 0.250 0.050 0.200 ... ... 0
0 ... ... 37.750 -3.600 34.150 194000 0.275 0.050 0.225 ... ... 0
0 ... ... 36.750 -3.575 33.175 195000 0.300 0.050 0.250 ... ... 0
0 ... ... 35.775 -3.575 32.200 196000 0.350 0.075 0.275 ... ... 0
0 ... ... 34.800 -3.575 31.225 197000 0.375 0.075 0.300 ... ... 0
0 ... ... 33.825 -3.550 30.275 198000 0.400 0.075 0.325 ... ... 0
0 ... ... 32.875 -3.550 29.325 199000 0.450 0.100 0.350 ... ... 0
0 ... ... 31.900 -3.550 28.350 200000 0.500 0.100 0.400 0.550 0.400 0
0 ... ... 30.950 -3.550 27.400 201000 0.550 0.125 0.425 ... ... 0
0 ... ... 29.975 -3.500 26.475 202000 0.600 0.125 0.475 ... ... 0
0 ... ... 29.025 -3.500 25.525 203000 0.675 0.150 0.525 ... ... 0
0 ... ... 28.075 -3.475 24.600 204000 0.725 0.150 0.575 ... ... 0
0 ... ... 27.150 -3.475 23.675 205000 0.800 0.175 0.625 ... ... 0
0 ... ... 26.200 -3.425 22.775 206000 0.900 0.200 0.700 0.900 0.900 0
0 ... ... 25.275 -3.425 21.850 207000 0.975 0.200 0.775 ... ... 0
0 ... ... 24.375 -3.425 20.950 208000 1.075 0.225 0.850 1.075 1.075 0
0 ... ... 23.450 -3.375 20.075 209000 1.175 0.250 0.925 ... ... 0
0 ... ... 22.550 -3.350 19.200 210000 1.300 0.275 1.025 ... ... 0
0 ... ... 21.650 -3.325 18.325 211000 1.425 0.300 1.125 ... ... 0
0 ... ... 20.775 -3.300 17.475 212000 1.575 0.350 1.225 ... ... 0
0 ... ... 19.900 -3.275 16.625 213000 1.725 0.375 1.350 ... ... 0
0 ... ... 19.025 -3.225 15.800 214000 1.900 0.425 1.475 ... ... 0
0 ... ... 18.175 -3.175 15 215000 2.075 0.450 1.625 ... ... 0
0 ... ... 17.325 -3.125 14.200 216000 2.275 0.500 1.775 ... ... 0
0 ... ... 16.500 -3.075 13.425 217000 2.500 0.575 1.925 2.400 2.400 0
0 ... ... 15.675 -3 12.675 218000 2.725 0.600 2.125 2.425 2.425 0
0 ... ... 14.900 -2.950 11.950 219000 3 0.700 2.300 3 3 0
0 ... ... 14.100 -2.875 11.225 220000 3.275 0.750 2.525 3.150 2.450 5
0 ... ... 13.350 -2.800 10.550 221000 3.575 0.825 2.750 2.550 2.550 0
0 ... ... 12.600 -2.725 9.875 222000 3.900 0.900 3 3.650 2.800 0
0 ... ... 11.875 -2.650 9.225 223000 4.225 0.975 3.250 ... ... 0
0 ... ... 11.150 -2.550 8.600 224000 4.600 1.050 3.550 4.650 4.250 2
0 ... ... 10.475 -2.475 8 225000 5 1.150 3.850 4.750 4.600 0
0 ... ... 9.800 -2.375 7.425 226000 5.425 1.250 4.175 ... ... 1
0 ... ... 9.175 -2.300 6.875 227000 5.875 1.350 4.525 ... ... 0
0 ... ... 8.550 -2.175 6.375 228000 6.350 1.450 4.900 6.100 5.825 0
0 6.450 6.450 7.975 -2.100 5.875 229000 6.825 1.525 5.300 6.400 6.400 0
0 6.450 5.500 7.400 -2 5.400 230000 7.350 1.625 5.725 7 5.700 1
0 ... ... 6.850 -1.900 4.950 231000 7.900 1.725 6.175 ... ... 0
0 ... ... 6.325 -1.775 4.550 232000 8.475 1.825 6.650 8 6.600 0
0 4.100 4.100 5.850 -1.700 4.150 233000 9.075 1.925 7.150 8.825 6.600 0
0 5.250 3.925 5.375 -1.600 3.775 234000 9.700 2.025 7.675 ... ... 1
0 ... ... 4.925 -1.475 3.450 235000 10.350 2.125 8.225 ... ... 0
0 4.300 4.300 4.525 -1.400 3.125 236000 11.025 2.225 8.800 ... ... 5
0 ... ... 4.125 -1.300 2.825 237000 11.725 2.325 9.400 ... ... 0
0 ... ... 3.775 -1.225 2.550 238000 12.450 2.400 10.050 ... ... 4
0 ... ... 3.425 -1.125 2.300 239000 13.200 2.500 10.700 ... ... 0
0 3.200 2.975 3.125 -1.050 2.075 240000 13.975 2.600 11.375 13.325 12 3
0 1.975 1.975 2.825 -0.950 1.875 241000 14.750 2.675 12.075 ... ... 0
0 ... ... 2.575 -0.900 1.675 242000 15.550 2.750 12.800 ... ... 0
0 ... ... 2.325 -0.800 1.525 243000 16.375 2.825 13.550 ... ... 0
0 ... ... 2.100 -0.750 1.350 244000 17.225 2.900 14.325 ... ... 0
0 ... ... 1.900 -0.675 1.225 245000 18.075 2.950 15.125 ... ... 0
0 1.150 1.125 1.725 -0.625 1.100 246000 18.950 3.025 15.925 ... ... 1
0 ... ... 1.550 -0.575 0.975 247000 19.825 3.075 16.750 ... ... 0
1 1.400 1.400 1.400 -0.525 0.875 248000 20.725 3.125 17.600 18.450 18 0
0 ... ... 1.250 -0.475 0.775 249000 21.625 3.175 18.450 ... ... 0
3 ... ... 1.125 -0.425 0.700 250000 22.525 3.200 19.325 22.400 22.400 1
0 ... ... 1.025 -0.400 0.625 251000 23.450 3.250 20.200 ... ... 0
0 0.775 0.625 0.925 -0.350 0.575 252000 24.400 3.300 21.100 ... ... 5
0 ... ... 0.825 -0.325 0.500 253000 25.325 3.325 22 ... ... 0
0 ... ... 0.750 -0.300 0.450 254000 26.275 3.350 22.925 ... ... 1
0 ... ... 0.675 -0.250 0.425 255000 27.225 3.375 23.850 ... ... 0
0 0.500 0.500 0.600 -0.225 0.375 256000 28.200 3.425 24.775 ... ... 0
0 ... ... 0.525 -0.175 0.350 257000 29.150 3.450 25.700 ... ... 0
0 ... ... 0.475 -0.175 0.300 258000 30.125 3.475 26.650 29.700 26.425 0
0 ... ... 0.425 -0.150 0.275 259000 31.100 3.500 27.600 ... ... 0
0 ... ... 0.400 -0.150 0.250 260000 32.075 3.525 28.550 ... ... 0
0 ... ... 0.350 -0.125 0.225 261000 33.050 3.525 29.525 ... ... 0
0 ... ... 0.325 -0.125 0.200 262000 34.050 3.575 30.475 ... ... 0
0 ... ... 0.275 -0.075 0.200 263000 35.025 3.575 31.450 ... ... 0
0 0.250 0.250 0.250 -0.075 0.175 264000 36 3.575 32.425 ... ... 1
0 ... ... 0.225 -0.050 0.175 265000 37 3.600 33.400 ... ... 0
10 ... ... 0.200 -0.050 0.150 266000 38 3.625 34.375 ... ... 0
0 ... ... 0.200 -0.075 0.125 267000 38.975 3.600 35.375 ... ... 0
0 ... ... 0.175 -0.050 0.125 268000 39.975 3.625 36.350 ... ... 1
0 ... ... 0.150 -0.025 0.125 269000 40.975 3.625 37.350 ... ... 0
0 ... ... 0.150 -0.050 0.100 270000 41.975 3.625 38.350 ... ... 1
0 0.100 0.100 0.125 -0.025 0.100 271000 42.975 3.650 39.325 ... ... 0
0 ... ... 0.125 -0.025 0.100 272000 43.975 3.650 40.325 ... ... 0
0 ... ... 0.125 -0.050 0.075 273000 44.975 3.650 41.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 274000 45.975 3.650 42.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 275000 46.975 3.650 43.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 276000 47.975 3.650 44.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 277000 48.975 3.650 45.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 278000 49.975 3.650 46.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 279000 50.975 3.650 47.325 ... ... 0
5 ... ... 0.075 -0.025 0.050 280000 51.975 3.650 48.325 ... ... 1
0 ... ... 0.075 -0.025 0.050 281000 52.975 3.650 49.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 282000 53.975 3.650 50.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 283000 54.975 3.650 51.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 284000 55.975 3.650 52.325 ... ... 0
0 ... ... 0.050 0 0.050 285000 56.975 3.650 53.325 ... ... 0
1 ... ... 0.050 0 0.050 286000 57.975 3.650 54.325 ... ... 0
0 ... ... 0.050 0 0.050 287000 58.975 3.650 55.325 ... ... 0
0 ... ... 0.050 0 0.050 288000 59.975 3.650 56.325 ... ... 0
0 ... ... 0.050 0 0.050 289000 60.975 3.650 57.325 ... ... 0
0 ... ... 0.050 0 0.050 290000 61.975 3.650 58.325 ... ... 0
0 ... ... 0.050 0 0.050 291000 62.975 3.650 59.325 ... ... 0
0 ... ... 0.050 0 0.050 292000 63.975 3.650 60.325 ... ... 0
0 ... ... 0.050 0 0.050 293000 64.975 3.650 61.325 ... ... 0
0 ... ... 0.050 0 0.050 294000 65.975 3.650 62.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 295000 66.975 3.650 63.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 296000 67.975 3.650 64.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 298000 69.975 3.650 66.325 ... ... 0
0 ... ... 0.025 0 0.025 300000 71.975 3.650 68.325 ... ... 0
0 ... ... 0.025 0 0.025 302000 73.975 3.650 70.325 ... ... 0
0 ... ... 0.025 0 0.025 304000 75.975 3.650 72.325 ... ... 0
0 ... ... 0.025 0 0.025 306000 77.975 3.650 74.325 ... ... 0
0 ... ... 0.025 0 0.025 308000 79.975 3.650 76.325 ... ... 0
0 ... ... 0.025 0 0.025 310000 81.975 3.650 78.325 ... ... 0
0 ... ... 0.025 0 0.025 312000 83.975 3.650 80.325 ... ... 0
0 ... ... 0.025 0 0.025 314000 85.975 3.650 82.325 ... ... 0
0 ... ... 0.025 0 0.025 316000 87.975 3.650 84.325 ... ... 0
0 ... ... 0.025 0 0.025 318000 89.975 3.650 86.325 ... ... 0
0 ... ... 0.025 0 0.025 320000 91.975 3.650 88.325 ... ... 0
0 ... ... 0.025 0 0.025 322000 93.975 3.650 90.325 ... ... 0
0 ... ... 0.025 0 0.025 324000 95.975 3.650 92.325 ... ... 0
0 ... ... 0.025 0 0.025 326000 97.975 3.650 94.325 ... ... 0
0 ... ... 0.025 0 0.025 328000 99.975 3.650 96.325 ... ... 0
0 ... ... 0.025 0 0.025 330000 101.975 3.650 98.325 ... ... 0
0 ... ... 0.025 0 0.025 332000 103.975 3.650 100.325 ... ... 0
0 ... ... 0.025 0 0.025 334000 105.975 3.650 102.325 ... ... 0
0 ... ... 0.025 0 0.025 336000 107.975 3.650 104.325 ... ... 0
0 ... ... 0.025 0 0.025 338000 109.975 3.650 106.325 ... ... 0
0 ... ... 0.025 0 0.025 340000 111.975 3.650 108.325 ... ... 0
0 ... ... 0.025 0 0.025 342000 113.975 3.650 110.325 ... ... 0
0 ... ... 0.025 0 0.025 344000 115.975 3.650 112.325 ... ... 0
0 ... ... 0.025 0 0.025 346000 117.975 3.650 114.325 ... ... 0
0 ... ... 0.025 0 0.025 348000 119.975 3.650 116.325 ... ... 0
0 ... ... 0.025 0 0.025 350000 121.975 3.650 118.325 ... ... 0
0 ... ... 0.025 0 0.025 352000 123.975 3.650 120.325 ... ... 0
0 ... ... 0.025 0 0.025 354000 125.975 3.650 122.325 ... ... 0
0 ... ... 0.025 0 0.025 356000 127.975 3.650 124.325 ... ... 0
0 ... ... 0.025 0 0.025 358000 129.975 3.650 126.325 ... ... 0
0 ... ... 0.025 0 0.025 360000 131.975 3.650 128.325 ... ... 0
0 ... ... 0.025 0 0.025 362000 133.975 3.650 130.325 ... ... 0
0 ... ... 0.025 0 0.025 364000 135.975 3.650 132.325 ... ... 0
0 ... ... 0.025 0 0.025 366000 137.975 3.650 134.325 ... ... 0
0 ... ... 0.025 0 0.025 368000 139.975 3.650 136.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 370000 141.975 3.650 138.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 372000 143.975 3.650 140.325 ... ... 0
0 ... ... 0.013 0 0.013 374000 145.975 3.650 142.325 ... ... 0
0 ... ... 0.013 0 0.013 376000 147.975 3.650 144.325 ... ... 0
0 ... ... 0.013 0 0.013 378000 149.975 3.650 146.325 ... ... 0
0 ... ... 0.013 0 0.013 380000 151.975 3.650 148.325 ... ... 0
0 ... ... 0.013 0 0.013 382000 153.975 3.650 150.325 ... ... 0
0 ... ... 0.013 0 0.013 384000 155.975 3.650 152.325 ... ... 0
0 ... ... 0.013 0 0.013 386000 157.975 3.650 154.325 ... ... 0
0 ... ... 0.013 0 0.013 388000 159.975 3.650 156.325 ... ... 0
0 ... ... 0.013 0 0.013 390000 161.975 3.650 158.325 ... ... 0
0 ... ... 0.013 0 0.013 392000 163.975 3.650 160.325 ... ... 0
0 ... ... 0.013 0 0.013 394000 165.975 3.650 162.325 ... ... 0
0 ... ... 0.013 0 0.013 396000 167.975 3.650 164.325 ... ... 0
0 ... ... 0.013 0 0.013 398000 169.975 3.650 166.325 ... ... 0
0 ... ... 0.013 0 0.013 400000 171.975 3.650 168.325 ... ... 0
0 ... ... 0.013 0 0.013 402000 173.975 3.650 170.325 ... ... 0
0 ... ... 0.013 0 0.013 404000 175.975 3.650 172.325 ... ... 0
0 ... ... 0.013 0 0.013 406000 177.975 3.650 174.325 ... ... 0
0 ... ... 0.013 0 0.013 408000 179.975 3.650 176.325 ... ... 0
0 ... ... 0.013 0 0.013 410000 181.975 3.650 178.325 ... ... 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.