DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.225
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
38 ... ... 122.950 1.575 124.525 104000 0.013 0 0.013 ... ... 604
38 ... ... 120.950 1.575 122.525 106000 0.013 0 0.013 ... ... 604
38 ... ... 118.950 1.575 120.525 108000 0.013 0 0.013 ... ... 604
38 ... ... 116.950 1.575 118.525 110000 0.013 0 0.013 ... ... 604
38 ... ... 114.950 1.575 116.525 112000 0.013 0 0.013 ... ... 604
38 ... ... 112.950 1.575 114.525 114000 0.013 0 0.013 ... ... 604
38 ... ... 110.950 1.575 112.525 116000 0.013 0 0.013 ... ... 604
38 ... ... 108.950 1.575 110.525 118000 0.013 0 0.013 ... ... 604
38 ... ... 106.950 1.575 108.525 120000 0.013 0 0.013 ... ... 604
38 ... ... 104.950 1.575 106.525 122000 0.013 0 0.013 ... ... 604
38 ... ... 102.950 1.575 104.525 124000 0.013 0 0.013 ... ... 604
38 ... ... 100.950 1.575 102.525 126000 0.013 0 0.013 ... ... 604
38 ... ... 98.950 1.575 100.525 128000 0.013 0 0.013 ... ... 604
38 ... ... 96.950 1.575 98.525 130000 0.013 0 0.013 ... ... 604
38 ... ... 94.950 1.575 96.525 132000 0.013 0 0.013 ... ... 604
38 ... ... 92.950 1.575 94.525 134000 0.013 0 0.013 ... ... 604
38 ... ... 90.950 1.575 92.525 136000 0.013 0 0.013 ... ... 604
38 ... ... 88.950 1.575 90.525 138000 0.013 0 0.013 ... ... 563
38 ... ... 86.950 1.575 88.525 140000 0.013 0 0.013 ... ... 479
38 ... ... 84.950 1.575 86.525 142000 0.013 0 0.013 ... ... 422
38 ... ... 82.950 1.575 84.525 144000 0.013 0 0.013 ... ... 385
38 ... ... 80.950 1.575 82.525 146000 0.013 0 0.013 ... ... 362
38 ... ... 78.950 1.575 80.525 148000 0.013 0 0.013 ... ... 416
38 ... ... 76.950 1.575 78.525 150000 0.013 0 0.013 ... ... 419
38 ... ... 74.950 1.575 76.525 152000 0.013 0 0.013 ... ... 402
38 ... ... 72.950 1.575 74.525 154000 0.013 0 0.013 ... ... 394
38 ... ... 70.950 1.575 72.525 156000 0.013 0 0.013 ... ... 384
38 ... ... 69.950 1.575 71.525 157000 0.013 0 0.013 ... ... 380
38 ... ... 68.950 1.575 70.525 158000 0.013 0 0.013 ... ... 377
38 ... ... 67.950 1.575 69.525 159000 0.013 -0.012 0.025 ... ... 384
38 ... ... 66.950 1.575 68.525 160000 0.013 -0.012 0.025 ... ... 364
38 ... ... 65.950 1.575 67.525 161000 0.013 -0.012 0.025 ... ... 357
38 ... ... 64.950 1.575 66.525 162000 0.025 0 0.025 ... ... 362
38 ... ... 63.950 1.575 65.525 163000 0.025 0 0.025 ... ... 366
38 ... ... 62.950 1.575 64.525 164000 0.025 0 0.025 ... ... 363
38 ... ... 61.950 1.575 63.525 165000 0.025 0 0.025 ... ... 356
38 ... ... 60.950 1.575 62.525 166000 0.025 0 0.025 ... ... 377
38 ... ... 59.950 1.575 61.525 167000 0.025 0 0.025 ... ... 366
38 ... ... 58.950 1.575 60.525 168000 0.025 0 0.025 0.025 0.025 361
54 ... ... 57.950 1.575 59.525 169000 0.025 -0.025 0.050 ... ... 359
54 ... ... 56.950 1.575 58.525 170000 0.025 -0.025 0.050 ... ... 807
54 ... ... 55.950 1.575 57.525 171000 0.025 -0.025 0.050 ... ... 795
54 ... ... 54.950 1.575 56.525 172000 0.025 -0.025 0.050 ... ... 779
54 ... ... 53.950 1.575 55.525 173000 0.025 -0.025 0.050 ... ... 769
54 ... ... 52.950 1.575 54.525 174000 0.025 -0.025 0.050 ... ... 456
54 ... ... 51.950 1.575 53.525 175000 0.025 -0.025 0.050 ... ... 435
54 ... ... 50.950 1.575 52.525 176000 0.025 -0.025 0.050 ... ... 431
54 ... ... 49.950 1.575 51.525 177000 0.025 -0.025 0.050 ... ... 413
54 ... ... 48.950 1.575 50.525 178000 0.025 -0.025 0.050 ... ... 396
54 ... ... 47.950 1.575 49.525 179000 0.025 -0.025 0.050 ... ... 383
54 ... ... 46.950 1.575 48.525 180000 0.025 -0.025 0.050 ... ... 373
54 ... ... 45.950 1.575 47.525 181000 0.025 -0.025 0.050 ... ... 368
54 ... ... 44.975 1.550 46.525 182000 0.025 -0.025 0.050 ... ... 104
54 ... ... 43.975 1.550 45.525 183000 0.050 -0.025 0.075 ... ... 784
54 ... ... 42.975 1.550 44.525 184000 0.050 -0.025 0.075 ... ... 713
54 ... ... 41.975 1.550 43.525 185000 0.050 -0.025 0.075 ... ... 394
55 ... ... 40.975 1.575 42.550 186000 0.050 -0.025 0.075 ... ... 549
55 ... ... 40 1.550 41.550 187000 0.075 -0.025 0.100 ... ... 474
59 ... ... 39 1.550 40.550 188000 0.075 -0.025 0.100 ... ... 457
54 ... ... 38 1.575 39.575 189000 0.075 -0.025 0.100 ... ... 961
54 ... ... 37.025 1.550 38.575 190000 0.100 -0.025 0.125 ... ... 780
54 ... ... 36.050 1.525 37.575 191000 0.100 -0.050 0.150 ... ... 456
35 ... ... 35.050 1.550 36.600 192000 0.100 -0.050 0.150 ... ... 508
55 ... ... 34.075 1.525 35.600 193000 0.125 -0.050 0.175 ... ... 1027
55 ... ... 33.075 1.525 34.600 194000 0.125 -0.050 0.175 ... ... 832
42 ... ... 32.075 1.550 33.625 195000 0.150 -0.025 0.175 ... ... 482
36 ... ... 31.100 1.525 32.625 196000 0.100 -0.050 0.150 0.100 0.100 1030
36 30.950 30.950 30.100 1.550 31.650 197000 0.175 -0.025 0.200 0.200 0.175 869
53 ... ... 29.125 1.525 30.650 198000 0.175 -0.050 0.225 0.250 0.250 378
53 ... ... 28.175 1.500 29.675 199000 0.200 -0.075 0.275 ... ... 866
62 ... ... 27.200 1.475 28.675 200000 0.200 -0.100 0.300 0.225 0.225 474
1 ... ... 26.225 1.475 27.700 201000 0.225 -0.100 0.325 0.250 0.250 868
37 ... ... 25.250 1.475 26.725 202000 0.225 -0.125 0.350 ... ... 313
36 ... ... 24.275 1.450 25.725 203000 0.200 -0.050 0.250 0.200 0.200 834
37 ... ... 23.275 1.475 24.750 204000 0.225 -0.050 0.275 0.225 0.225 950
37 ... ... 22.300 1.475 23.775 205000 0.250 -0.050 0.300 0.250 0.250 122
2 ... ... 21.325 1.475 22.800 206000 0.250 -0.075 0.325 0.250 0.250 654
37 ... ... 20.375 1.450 21.825 207000 0.350 -0.100 0.450 ... ... 675
6 ... ... 19.400 1.475 20.875 208000 0.300 -0.075 0.375 0.300 0.300 664
6 19.225 19.225 18.450 1.450 19.900 209000 0.400 -0.150 0.550 ... ... 665
6 ... ... 17.500 1.450 18.950 210000 0.350 -0.100 0.450 0.375 0.350 368
6 ... ... 16.575 1.425 18 211000 0.500 -0.150 0.650 0.600 0.600 127
6 ... ... 15.650 1.400 17.050 212000 0.550 -0.175 0.725 ... ... 426
6 ... ... 14.725 1.400 16.125 213000 0.475 -0.150 0.625 0.500 0.475 115
6 ... ... 13.825 1.375 15.200 214000 0.525 -0.175 0.700 0.575 0.500 234
6 ... ... 12.950 1.325 14.275 215000 0.525 -0.250 0.775 0.600 0.525 135
8 ... ... 12.075 1.300 13.375 216000 0.675 -0.200 0.875 0.675 0.675 410
6 ... ... 11.225 1.275 12.500 217000 0.750 -0.250 1 0.750 0.750 26
6 ... ... 10.400 1.225 11.625 218000 0.750 -0.375 1.125 0.825 0.750 143
6 ... ... 9.575 1.200 10.775 219000 0.900 -0.375 1.275 1 0.875 222
158 9.800 9.800 8.800 1.150 9.950 220000 0.975 -0.475 1.450 1.200 0.925 24
6 11.325 11.325 9.150 2.175 11.325 221000 1.225 -0.425 1.650 1.225 1.150 122
6 ... ... 7.325 1.050 8.375 222000 1.300 -0.575 1.875 1.425 1.275 66
43 ... ... 6.625 1 7.625 223000 1.500 -0.625 2.125 1.700 1.400 57
6 6.600 5.400 5.950 0.950 6.900 224000 1.800 -0.600 2.400 1.925 1.650 48
117 ... ... 5.325 0.900 6.225 225000 2 -0.700 2.700 2 1.800 25
3 7.700 6.900 5.575 1.875 7.450 226000 2.150 -0.900 3.050 2.175 2.150 11
10 6.800 6 4.950 1.425 6.375 227000 2.475 -0.950 3.425 2.750 2.425 42
8 5.675 5.550 4.375 1.300 5.675 228000 2.875 -0.975 3.850 3.100 2.675 50
11 4.725 4.725 3.825 0.900 4.725 229000 3.100 -1.200 4.300 3.425 2.975 18
23 5 4 3.350 1.200 4.550 230000 3.475 -1.350 4.825 3.800 3.475 5
10 4.225 3.775 2.900 0.875 3.775 231000 3.825 -1.525 5.350 4.350 3.825 17
41 3.625 3.200 2.475 1.150 3.625 232000 4.425 -1.525 5.950 4.425 4.425 112
11 3.350 2.850 2.125 1.125 3.250 233000 6.575 -1.150 7.725 ... ... 11
25 2.750 2.425 1.800 0.900 2.700 234000 5.925 -1.350 7.275 5.925 5.925 4
13 2.550 2.050 1.525 0.675 2.200 235000 7.975 -1.250 9.225 ... ... 10
13 2.025 1.750 1.275 0.750 2.025 236000 8.750 -1.275 10.025 ... ... 2
23 1.650 1.525 1.075 0.575 1.650 237000 9.525 -1.350 10.875 ... ... 6
11 1.400 1 0.900 0.400 1.300 238000 10.350 -1.375 11.725 ... ... 97
10 1.125 1.025 0.750 0.375 1.125 239000 11.200 -1.425 12.625 ... ... 6
10 0.975 0.875 0.625 0.300 0.925 240000 12.100 -1.425 13.525 12.700 12.700 7
105 0.750 0.750 0.525 0.225 0.750 241000 12.975 -1.475 14.450 ... ... 9
179 ... ... 0.350 0.100 0.450 242000 13.900 -1.475 15.375 ... ... 6
122 0.500 0.500 0.375 0.125 0.500 243000 14.825 -1.500 16.325 ... ... 6
20 0.450 0.425 0.325 0.125 0.450 244000 15.775 -1.500 17.275 ... ... 6
22 0.375 0.300 0.275 0.100 0.375 245000 16.700 -1.550 18.250 ... ... 6
255 0.350 0.300 0.225 0.125 0.350 246000 17.675 -1.550 19.225 ... ... 6
314 0.275 0.250 0.200 0.050 0.250 247000 18.650 -1.550 20.200 ... ... 59
161 ... ... 0.150 0.025 0.175 248000 19.625 -1.550 21.175 ... ... 6
342 ... ... 0.125 0.025 0.150 249000 20.600 -1.550 22.150 ... ... 69
424 0.150 0.150 0.125 0.025 0.150 250000 21.575 -1.550 23.125 ... ... 64
454 ... ... 0.100 0.025 0.125 251000 22.550 -1.575 24.125 ... ... 7
350 ... ... 0.100 0 0.100 252000 23.550 -1.550 25.100 ... ... 63
916 ... ... 0.075 0.025 0.100 253000 24.525 -1.575 26.100 ... ... 6
434 ... ... 0.075 0 0.075 254000 25.525 -1.575 27.100 ... ... 8
278 ... ... 0.075 0 0.075 255000 26.525 -1.550 28.075 ... ... 6
444 ... ... 0.050 0.025 0.075 256000 27.500 -1.575 29.075 ... ... 9
791 0.050 0.050 0.050 0 0.050 257000 28.500 -1.575 30.075 ... ... 54
324 ... ... 0.050 0 0.050 258000 29.500 -1.575 31.075 ... ... 60
394 ... ... 0.050 0 0.050 259000 30.500 -1.575 32.075 ... ... 59
701 ... ... 0.050 0 0.050 260000 31.475 -1.575 33.050 ... ... 58
753 ... ... 0.050 -0.025 0.025 261000 32.475 -1.575 34.050 ... ... 1
864 ... ... 0.050 -0.025 0.025 262000 33.475 -1.575 35.050 ... ... 58
104 ... ... 0.050 -0.025 0.025 263000 34.475 -1.575 36.050 ... ... 59
243 ... ... 0.025 0 0.025 264000 35.475 -1.575 37.050 ... ... 59
414 ... ... 0.025 0 0.025 265000 36.475 -1.575 38.050 ... ... 59
425 ... ... 0.025 0 0.025 266000 37.475 -1.575 39.050 ... ... 59
435 ... ... 0.025 0 0.025 267000 38.475 -1.575 40.050 ... ... 57
741 ... ... 0.025 0 0.025 268000 39.475 -1.575 41.050 ... ... 57
783 ... ... 0.025 0 0.025 269000 40.475 -1.575 42.050 ... ... 57
827 ... ... 0.025 0 0.025 270000 41.475 -1.575 43.050 ... ... 57
837 ... ... 0.025 0 0.025 271000 42.475 -1.575 44.050 ... ... 57
854 ... ... 0.025 0 0.025 272000 43.475 -1.575 45.050 ... ... 57
884 ... ... 0.025 0 0.025 273000 44.475 -1.575 46.050 ... ... 57
892 ... ... 0.025 0 0.025 274000 45.475 -1.575 47.050 ... ... 57
934 ... ... 0.025 0 0.025 275000 46.475 -1.575 48.050 ... ... 58
973 ... ... 0.025 0 0.025 276000 47.475 -1.575 49.050 ... ... 57
988 ... ... 0.025 0 0.025 277000 48.475 -1.575 50.050 ... ... 57
1003 ... ... 0.025 0 0.025 278000 49.475 -1.575 51.050 ... ... 57
1016 ... ... 0.025 0 0.025 279000 50.475 -1.575 52.050 ... ... 56
1027 ... ... 0.025 0 0.025 280000 51.475 -1.575 53.050 ... ... 56
1036 ... ... 0.025 -0.012 0.013 281000 52.475 -1.575 54.050 ... ... 56
1047 ... ... 0.025 -0.012 0.013 282000 53.475 -1.575 55.050 ... ... 56
312 ... ... 0.025 -0.012 0.013 283000 54.475 -1.575 56.050 ... ... 38
316 ... ... 0.025 -0.012 0.013 284000 55.475 -1.575 57.050 ... ... 38
318 ... ... 0.025 -0.012 0.013 285000 56.475 -1.575 58.050 ... ... 38
318 ... ... 0.025 -0.012 0.013 286000 57.475 -1.575 59.050 ... ... 38
547 ... ... 0.025 -0.012 0.013 287000 58.475 -1.575 60.050 ... ... 38
567 ... ... 0.025 -0.012 0.013 288000 59.475 -1.575 61.050 ... ... 38
585 ... ... 0.025 -0.012 0.013 289000 60.475 -1.575 62.050 ... ... 38
593 ... ... 0.025 -0.012 0.013 290000 61.475 -1.575 63.050 ... ... 38
598 ... ... 0.025 -0.012 0.013 291000 62.475 -1.575 64.050 ... ... 38
602 ... ... 0.025 -0.012 0.013 292000 63.475 -1.575 65.050 ... ... 38
604 ... ... 0.025 -0.012 0.013 293000 64.475 -1.575 66.050 ... ... 38
604 ... ... 0.025 -0.012 0.013 294000 65.475 -1.575 67.050 ... ... 38
609 ... ... 0.025 -0.012 0.013 295000 66.475 -1.575 68.050 ... ... 38
616 ... ... 0.025 -0.012 0.013 296000 67.475 -1.575 69.050 ... ... 38
639 ... ... 0.025 -0.012 0.013 297000 68.475 -1.575 70.050 ... ... 38
643 ... ... 0.025 -0.012 0.013 298000 69.475 -1.575 71.050 ... ... 38
343 ... ... 0.025 -0.012 0.013 299000 70.475 -1.575 72.050 ... ... 38
340 ... ... 0.025 -0.012 0.013 300000 71.475 -1.575 73.050 ... ... 38
335 ... ... 0.025 -0.012 0.013 301000 72.475 -1.575 74.050 ... ... 38
339 ... ... 0.025 -0.012 0.013 302000 73.475 -1.575 75.050 ... ... 38
341 ... ... 0.025 -0.012 0.013 303000 74.475 -1.575 76.050 ... ... 38
361 ... ... 0.025 -0.012 0.013 304000 75.475 -1.575 77.050 ... ... 38
360 ... ... 0.025 -0.012 0.013 305000 76.475 -1.575 78.050 ... ... 38
359 ... ... 0.025 -0.012 0.013 306000 77.475 -1.575 79.050 ... ... 38
356 ... ... 0.025 -0.012 0.013 307000 78.475 -1.575 80.050 ... ... 38
347 ... ... 0.013 0 0.013 308000 79.475 -1.575 81.050 ... ... 38
350 ... ... 0.013 0 0.013 309000 80.475 -1.575 82.050 ... ... 38
352 ... ... 0.013 0 0.013 310000 81.475 -1.575 83.050 ... ... 38
353 ... ... 0.013 0 0.013 311000 82.475 -1.575 84.050 ... ... 38
352 ... ... 0.013 0 0.013 312000 83.475 -1.575 85.050 ... ... 38
367 ... ... 0.013 0 0.013 314000 85.475 -1.575 87.050 ... ... 38
368 ... ... 0.013 0 0.013 316000 87.475 -1.575 89.050 ... ... 38
371 ... ... 0.013 0 0.013 318000 89.475 -1.575 91.050 ... ... 38
368 ... ... 0.013 0 0.013 320000 91.475 -1.575 93.050 ... ... 38
307 ... ... 0.013 0 0.013 322000 93.475 -1.575 95.050 ... ... 38
312 ... ... 0.013 0 0.013 324000 95.475 -1.575 97.050 ... ... 38
312 ... ... 0.013 0 0.013 326000 97.475 -1.575 99.050 ... ... 38
309 ... ... 0.013 0 0.013 328000 99.475 -1.575 101.050 ... ... 38
308 ... ... 0.013 0 0.013 330000 101.475 -1.575 103.050 ... ... 38
312 ... ... 0.013 0 0.013 332000 103.475 -1.575 105.050 ... ... 38
311 ... ... 0.013 0 0.013 334000 105.475 -1.575 107.050 ... ... 38
306 ... ... 0.013 0 0.013 336000 107.475 -1.575 109.050 ... ... 38
309 ... ... 0.013 0 0.013 338000 109.475 -1.575 111.050 ... ... 38
311 ... ... 0.013 0 0.013 340000 111.475 -1.575 113.050 ... ... 38
309 ... ... 0.013 0 0.013 342000 113.475 -1.575 115.050 ... ... 38
304 ... ... 0.013 0 0.013 344000 115.475 -1.575 117.050 ... ... 38
309 ... ... 0.013 0 0.013 346000 117.475 -1.575 119.050 ... ... 38
310 ... ... 0.013 0 0.013 348000 119.475 -1.575 121.050 ... ... 38
308 ... ... 0.013 0 0.013 350000 121.475 -1.575 123.050 ... ... 38
304 ... ... 0.013 0 0.013 352000 123.475 -1.575 125.050 ... ... 38
308 ... ... 0.013 0 0.013 354000 125.475 -1.575 127.050 ... ... 38
310 ... ... 0.013 0 0.013 356000 127.475 -1.575 129.050 ... ... 38
307 ... ... 0.013 0 0.013 358000 129.475 -1.575 131.050 ... ... 38
303 ... ... 0.013 0 0.013 360000 131.475 -1.575 133.050 ... ... 38
306 ... ... 0.013 0 0.013 362000 133.475 -1.575 135.050 ... ... 38
309 ... ... 0.013 0 0.013 364000 135.475 -1.575 137.050 ... ... 38
314 ... ... 0.013 0 0.013 366000 137.475 -1.575 139.050 ... ... 38
320 ... ... 0.013 0 0.013 368000 139.475 -1.575 141.050 ... ... 38
327 ... ... 0.013 0 0.013 370000 141.475 -1.575 143.050 ... ... 38
335 ... ... 0.013 0 0.013 372000 143.475 -1.575 145.050 ... ... 38
345 ... ... 0.013 0 0.013 374000 145.475 -1.575 147.050 ... ... 38

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.