DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 245.425
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
21 ... ... 135.825 1.825 137.650 106000 0.013 0 0.013 ... ... 117
21 ... ... 133.825 1.825 135.650 108000 0.013 0 0.013 ... ... 117
21 ... ... 131.825 1.825 133.650 110000 0.013 0 0.013 ... ... 117
21 ... ... 129.825 1.825 131.650 112000 0.013 0 0.013 ... ... 117
21 ... ... 127.825 1.825 129.650 114000 0.013 0 0.013 ... ... 117
21 ... ... 125.825 1.825 127.650 116000 0.013 0 0.013 ... ... 117
21 ... ... 123.825 1.825 125.650 118000 0.013 0 0.013 ... ... 117
21 ... ... 121.825 1.825 123.650 120000 0.013 0 0.013 ... ... 117
21 ... ... 119.825 1.825 121.650 122000 0.013 0 0.013 ... ... 117
21 ... ... 117.825 1.825 119.650 124000 0.013 0 0.013 ... ... 117
21 ... ... 115.825 1.825 117.650 126000 0.013 0 0.013 ... ... 117
21 ... ... 113.825 1.825 115.650 128000 0.013 0 0.013 ... ... 117
21 ... ... 111.825 1.825 113.650 130000 0.013 0 0.013 ... ... 117
21 ... ... 109.825 1.825 111.650 132000 0.013 0 0.013 ... ... 117
21 ... ... 107.825 1.825 109.650 134000 0.013 0 0.013 ... ... 117
21 ... ... 105.825 1.825 107.650 136000 0.013 0 0.013 ... ... 117
21 ... ... 103.825 1.825 105.650 138000 0.013 0 0.013 ... ... 117
21 ... ... 101.825 1.825 103.650 140000 0.013 0 0.013 ... ... 117
21 ... ... 99.825 1.825 101.650 142000 0.013 0 0.013 ... ... 117
21 ... ... 97.825 1.825 99.650 144000 0.013 0 0.013 ... ... 117
21 ... ... 95.825 1.825 97.650 146000 0.013 0 0.013 ... ... 117
21 ... ... 93.825 1.825 95.650 148000 0.013 0 0.013 ... ... 117
21 ... ... 91.825 1.825 93.650 150000 0.013 0 0.013 ... ... 117
21 ... ... 89.825 1.825 91.650 152000 0.013 0 0.013 ... ... 117
21 ... ... 87.825 1.825 89.650 154000 0.013 0 0.013 ... ... 147
21 ... ... 85.825 1.825 87.650 156000 0.013 0 0.013 ... ... 117
21 ... ... 83.825 1.825 85.650 158000 0.013 0 0.013 ... ... 117
21 ... ... 82.825 1.825 84.650 159000 0.013 0 0.013 ... ... 117
21 ... ... 81.825 1.825 83.650 160000 0.013 0 0.013 ... ... 147
21 ... ... 80.825 1.825 82.650 161000 0.013 0 0.013 ... ... 117
21 ... ... 79.825 1.825 81.650 162000 0.013 0 0.013 ... ... 117
21 ... ... 78.825 1.825 80.650 163000 0.013 0 0.013 ... ... 117
21 ... ... 77.825 1.825 79.650 164000 0.013 0 0.013 ... ... 117
21 ... ... 76.825 1.825 78.650 165000 0.013 0 0.013 ... ... 117
21 ... ... 75.825 1.825 77.650 166000 0.013 0 0.013 ... ... 117
21 ... ... 74.825 1.825 76.650 167000 0.013 0 0.013 ... ... 120
21 ... ... 73.825 1.825 75.650 168000 0.013 0 0.013 ... ... 120
21 ... ... 72.825 1.825 74.650 169000 0.013 0 0.013 ... ... 120
21 ... ... 71.825 1.825 73.650 170000 0.013 0 0.013 ... ... 120
21 ... ... 70.825 1.825 72.650 171000 0.013 0 0.013 ... ... 120
21 ... ... 69.825 1.825 71.650 172000 0.013 0 0.013 ... ... 574
21 ... ... 68.825 1.825 70.650 173000 0.013 0 0.013 ... ... 550
21 ... ... 67.825 1.825 69.650 174000 0.013 0 0.013 ... ... 548
21 ... ... 66.825 1.825 68.650 175000 0.013 0 0.013 ... ... 546
21 ... ... 65.825 1.825 67.650 176000 0.013 0 0.013 ... ... 545
21 ... ... 64.825 1.825 66.650 177000 0.013 0 0.013 ... ... 522
21 ... ... 63.825 1.825 65.650 178000 0.013 0 0.013 ... ... 521
21 ... ... 62.825 1.825 64.650 179000 0.013 0 0.013 ... ... 520
21 ... ... 61.825 1.825 63.650 180000 0.013 0 0.013 ... ... 542
21 ... ... 60.825 1.825 62.650 181000 0.013 0 0.013 ... ... 495
21 ... ... 59.825 1.825 61.650 182000 0.013 0 0.013 ... ... 493
21 ... ... 58.825 1.825 60.650 183000 0.013 0 0.013 ... ... 516
21 ... ... 57.825 1.825 59.650 184000 0.013 0 0.013 ... ... 468
21 ... ... 56.825 1.825 58.650 185000 0.013 0 0.013 ... ... 490
21 ... ... 55.825 1.825 57.650 186000 0.013 0 0.013 ... ... 486
21 ... ... 54.825 1.825 56.650 187000 0.013 0 0.013 ... ... 484
21 ... ... 53.825 1.825 55.650 188000 0.013 0 0.013 ... ... 481
21 ... ... 52.825 1.825 54.650 189000 0.013 0 0.013 ... ... 478
21 ... ... 51.825 1.825 53.650 190000 0.013 -0.012 0.025 ... ... 476
21 ... ... 50.825 1.825 52.650 191000 0.013 -0.012 0.025 ... ... 189
21 ... ... 49.825 1.825 51.650 192000 0.013 -0.012 0.025 ... ... 192
21 ... ... 48.825 1.825 50.650 193000 0.013 -0.012 0.025 ... ... 192
21 ... ... 47.825 1.825 49.650 194000 0.013 -0.012 0.025 ... ... 191
21 ... ... 46.825 1.825 48.650 195000 0.013 -0.012 0.025 ... ... 191
21 ... ... 45.825 1.825 47.650 196000 0.025 0 0.025 ... ... 170
21 ... ... 44.825 1.825 46.650 197000 0.025 0 0.025 ... ... 70
21 ... ... 43.825 1.825 45.650 198000 0.025 0 0.025 ... ... 50
21 ... ... 42.825 1.825 44.650 199000 0.025 0 0.025 ... ... 50
21 ... ... 41.825 1.825 43.650 200000 0.025 0 0.025 0.025 0.025 48
21 ... ... 40.825 1.825 42.650 201000 0.025 -0.025 0.050 ... ... 30
21 ... ... 39.825 1.825 41.650 202000 0.025 -0.025 0.050 ... ... 13
21 ... ... 38.825 1.825 40.650 203000 0.025 -0.025 0.050 ... ... 679
42 ... ... 37.850 1.800 39.650 204000 0.025 -0.025 0.050 ... ... 649
38 ... ... 36.850 1.800 38.650 205000 0.025 -0.025 0.050 ... ... 615
38 ... ... 35.850 1.800 37.650 206000 0.025 -0.025 0.050 ... ... 603
43 ... ... 34.850 1.800 36.650 207000 0.050 0 0.050 ... ... 590
43 ... ... 33.850 1.825 35.675 208000 0.050 -0.025 0.075 ... ... 577
1 ... ... 32.850 1.825 34.675 209000 0.050 -0.025 0.075 ... ... 562
43 ... ... 31.850 1.825 33.675 210000 0.050 -0.025 0.075 ... ... 550
42 ... ... 30.875 1.800 32.675 211000 0.050 -0.025 0.075 ... ... 565
38 ... ... 29.875 1.800 31.675 212000 0.050 -0.025 0.075 ... ... 549
38 ... ... 28.875 1.800 30.675 213000 0.050 -0.025 0.075 ... ... 516
40 ... ... 27.875 1.800 29.675 214000 0.075 -0.025 0.100 ... ... 544
35 ... ... 26.900 1.775 28.675 215000 0.075 -0.025 0.100 ... ... 907
42 ... ... 25.900 1.800 27.700 216000 0.075 -0.050 0.125 ... ... 895
4 ... ... 24.925 1.775 26.700 217000 0.075 0 0.075 0.075 0.075 913
46 ... ... 23.925 1.775 25.700 218000 0.075 -0.050 0.125 ... ... 875
4 ... ... 22.950 1.775 24.725 219000 0.100 -0.050 0.150 ... ... 815
4 ... ... 21.950 1.775 23.725 220000 0.100 -0.075 0.175 ... ... 657
41 ... ... 20.975 1.750 22.725 221000 0.125 -0.050 0.175 0.100 0.100 907
47 ... ... 20 1.750 21.750 222000 0.125 -0.075 0.200 ... ... 878
43 ... ... 19.025 1.750 20.775 223000 0.100 -0.050 0.150 0.175 0.100 785
2 ... ... 18.050 1.725 19.775 224000 0.150 -0.100 0.250 0.200 0.175 877
4 ... ... 17.075 1.725 18.800 225000 0.175 -0.125 0.300 0.200 0.175 813
44 ... ... 16.125 1.700 17.825 226000 0.150 -0.050 0.200 0.225 0.150 624
4 18.175 18.175 16.850 1.325 18.175 227000 0.225 -0.150 0.375 0.325 0.200 739
4 14.750 14.750 14.225 1.650 15.875 228000 0.200 -0.050 0.250 0.200 0.200 537
43 ... ... 13.275 1.625 14.900 229000 0.175 -0.100 0.275 0.175 0.175 615
5 ... ... 12.350 1.575 13.925 230000 0.175 -0.125 0.300 0.175 0.175 637
4 ... ... 11.450 1.525 12.975 231000 0.225 -0.125 0.350 0.300 0.225 382
4 ... ... 10.550 1.500 12.050 232000 0.250 -0.150 0.400 0.275 0.250 351
4 11.925 11.925 11.100 0.825 11.925 233000 0.325 -0.150 0.475 0.325 0.325 426
4 ... ... 8.825 1.375 10.200 234000 0.350 -0.200 0.550 0.650 0.350 48
45 8.875 7.725 8 1.300 9.300 235000 0.400 -0.275 0.675 0.625 0.400 358
4 8.550 7.925 7.200 1.225 8.425 236000 0.625 -0.175 0.800 0.725 0.625 338
4 8.750 8.550 6.425 1.150 7.575 237000 0.650 -0.300 0.950 0.875 0.650 342
4 7.200 6.150 5.725 1.050 6.775 238000 0.850 -0.275 1.125 1.050 0.850 148
4 5.300 4.900 5.050 0.950 6 239000 0.975 -0.375 1.350 0.975 0.975 179
51 6.500 6.500 5.275 1.225 6.500 240000 0.975 -0.650 1.625 1 0.975 89
91 5.575 5.575 4.575 1 5.575 241000 1.400 -0.525 1.925 1.525 1.400 85
54 4.625 4.475 3.950 0.675 4.625 242000 1.450 -0.850 2.300 2.300 1.450 159
7 4.150 3.950 3.350 0.800 4.150 243000 2.050 -0.675 2.725 2.400 2.050 16
52 3.600 3.300 2.850 0.750 3.600 244000 2.500 -0.700 3.200 3.150 2.500 14
8 3 2.725 2.375 0.600 2.975 245000 2.525 -1.200 3.725 3.575 2.525 41
3 2.325 2.075 1.975 0.350 2.325 246000 3.150 -1.150 4.300 3.775 3.025 29
43 1.900 1.525 1.600 0.300 1.900 247000 4.200 -0.750 4.950 4.700 3.700 10
23 1.500 1.500 1.300 0.200 1.500 248000 4.175 -1.475 5.650 4.525 4.175 10
49 1.350 1.125 1.050 0.300 1.350 249000 6.075 -0.325 6.400 6.075 6.075 4
48 1 0.800 0.825 0.150 0.975 250000 6.025 -1.150 7.175 6.025 6.025 21
206 0.900 0.550 0.675 -0.025 0.650 251000 6.500 -1.500 8 6.500 6.500 25
123 0.650 0.550 0.525 0.125 0.650 252000 8.550 -0.300 8.850 8.825 8.550 21
32 0.400 0.400 0.400 0 0.400 253000 9.725 -1.875 11.600 ... ... 21
329 0.375 0.300 0.375 -0.075 0.300 254000 9.275 -1.375 10.650 9.275 9.250 4
282 0.300 0.275 0.250 0.025 0.275 255000 10.550 -1.025 11.575 10.550 10.550 21
158 0.225 0.225 0.175 0.050 0.225 256000 12.525 -1.875 14.400 ... ... 21
324 0.150 0.150 0.200 -0.050 0.150 257000 13.475 -1.875 15.350 ... ... 42
590 ... ... 0.150 -0.025 0.125 258000 14.450 -1.850 16.300 ... ... 21
146 0.125 0.125 0.125 -0.025 0.100 259000 15.425 -1.850 17.275 ... ... 41
593 0.100 0.100 0.075 0.025 0.100 260000 16.400 -1.850 18.250 ... ... 23
616 ... ... 0.100 -0.025 0.075 261000 17.400 -1.850 19.250 ... ... 41
396 0.075 0.075 0.050 0.025 0.075 262000 18.375 -1.850 20.225 ... ... 36
626 ... ... 0.050 0 0.050 263000 19.375 -1.825 21.200 ... ... 39
345 ... ... 0.050 0 0.050 264000 20.375 -1.825 22.200 ... ... 36
546 ... ... 0.050 -0.025 0.025 265000 21.350 -1.850 23.200 ... ... 36
605 ... ... 0.025 0 0.025 266000 22.350 -1.825 24.175 ... ... 2
863 ... ... 0.025 0 0.025 267000 21.975 -1.375 23.350 21.975 21.975 35
979 ... ... 0.025 0 0.025 268000 24.350 -1.825 26.175 ... ... 37
1050 ... ... 0.025 0 0.025 269000 25.350 -1.825 27.175 ... ... 36
1111 ... ... 0.025 0 0.025 270000 26.350 -1.825 28.175 ... ... 39
423 ... ... 0.025 -0.012 0.013 271000 27.350 -1.825 29.175 ... ... 37
438 ... ... 0.025 -0.012 0.013 272000 28.350 -1.825 30.175 ... ... 37
459 ... ... 0.025 -0.012 0.013 273000 29.350 -1.825 31.175 ... ... 21
480 ... ... 0.013 0 0.013 274000 30.350 -1.825 32.175 ... ... 21
518 ... ... 0.013 0 0.013 275000 31.350 -1.825 33.175 ... ... 21
523 ... ... 0.013 0 0.013 276000 32.350 -1.825 34.175 ... ... 21
231 ... ... 0.013 0 0.013 277000 33.350 -1.825 35.175 ... ... 21
231 ... ... 0.013 0 0.013 278000 34.350 -1.825 36.175 ... ... 21
543 ... ... 0.013 0 0.013 279000 35.350 -1.825 37.175 ... ... 21
547 ... ... 0.013 0 0.013 280000 36.350 -1.825 38.175 ... ... 21
551 ... ... 0.013 0 0.013 281000 37.350 -1.825 39.175 ... ... 21
555 ... ... 0.013 0 0.013 282000 38.350 -1.825 40.175 ... ... 21
580 ... ... 0.013 0 0.013 283000 39.350 -1.825 41.175 ... ... 21
583 ... ... 0.013 0 0.013 284000 40.350 -1.825 42.175 ... ... 21
585 ... ... 0.013 0 0.013 285000 41.350 -1.825 43.175 ... ... 21
141 ... ... 0.013 0 0.013 286000 42.350 -1.825 44.175 ... ... 21
141 ... ... 0.013 0 0.013 287000 43.350 -1.825 45.175 ... ... 21
138 ... ... 0.013 0 0.013 288000 44.350 -1.825 46.175 ... ... 21
138 ... ... 0.013 0 0.013 289000 45.350 -1.825 47.175 ... ... 21
138 ... ... 0.013 0 0.013 290000 46.350 -1.825 48.175 ... ... 21
138 ... ... 0.013 0 0.013 291000 47.350 -1.825 49.175 ... ... 21
138 ... ... 0.013 0 0.013 292000 48.350 -1.825 50.175 ... ... 21
138 ... ... 0.013 0 0.013 293000 49.350 -1.825 51.175 ... ... 21
138 ... ... 0.013 0 0.013 294000 50.350 -1.825 52.175 ... ... 21
138 ... ... 0.013 0 0.013 295000 51.350 -1.825 53.175 ... ... 21
138 ... ... 0.013 0 0.013 296000 52.350 -1.825 54.175 ... ... 21
138 ... ... 0.013 0 0.013 297000 53.350 -1.825 55.175 ... ... 21
138 ... ... 0.013 0 0.013 298000 54.350 -1.825 56.175 ... ... 21
138 ... ... 0.013 0 0.013 299000 55.350 -1.825 57.175 ... ... 21
138 ... ... 0.013 0 0.013 300000 56.350 -1.825 58.175 ... ... 21
137 ... ... 0.013 0 0.013 301000 57.350 -1.825 59.175 ... ... 21
137 ... ... 0.013 0 0.013 302000 58.350 -1.825 60.175 ... ... 21
137 ... ... 0.013 0 0.013 303000 59.350 -1.825 61.175 ... ... 21
137 ... ... 0.013 0 0.013 304000 60.350 -1.825 62.175 ... ... 21
137 ... ... 0.013 0 0.013 305000 61.350 -1.825 63.175 ... ... 21
137 ... ... 0.013 0 0.013 306000 62.350 -1.825 64.175 ... ... 21
137 ... ... 0.013 0 0.013 307000 63.350 -1.825 65.175 ... ... 21
137 ... ... 0.013 0 0.013 308000 64.350 -1.825 66.175 ... ... 21
137 ... ... 0.013 0 0.013 309000 65.350 -1.825 67.175 ... ... 21
137 ... ... 0.013 0 0.013 310000 66.350 -1.825 68.175 ... ... 21
137 ... ... 0.013 0 0.013 312000 68.350 -1.825 70.175 ... ... 21
137 ... ... 0.013 0 0.013 314000 70.350 -1.825 72.175 ... ... 21
138 ... ... 0.013 0 0.013 316000 72.350 -1.825 74.175 ... ... 21
138 ... ... 0.013 0 0.013 318000 74.350 -1.825 76.175 ... ... 21
138 ... ... 0.013 0 0.013 320000 76.350 -1.825 78.175 ... ... 21
138 ... ... 0.013 0 0.013 322000 78.350 -1.825 80.175 ... ... 21
138 ... ... 0.013 0 0.013 324000 80.350 -1.825 82.175 ... ... 21
138 ... ... 0.013 0 0.013 326000 82.350 -1.825 84.175 ... ... 21
117 ... ... 0.013 0 0.013 328000 84.350 -1.825 86.175 ... ... 21
117 ... ... 0.013 0 0.013 330000 86.350 -1.825 88.175 ... ... 21
117 ... ... 0.013 0 0.013 332000 88.350 -1.825 90.175 ... ... 21
117 ... ... 0.013 0 0.013 334000 90.350 -1.825 92.175 ... ... 21
117 ... ... 0.013 0 0.013 336000 92.350 -1.825 94.175 ... ... 21
117 ... ... 0.013 0 0.013 338000 94.350 -1.825 96.175 ... ... 21
117 ... ... 0.013 0 0.013 340000 96.350 -1.825 98.175 ... ... 21
117 ... ... 0.013 0 0.013 342000 98.350 -1.825 100.175 ... ... 21
117 ... ... 0.013 0 0.013 344000 100.350 -1.825 102.175 ... ... 21
117 ... ... 0.013 0 0.013 346000 102.350 -1.825 104.175 ... ... 21
117 ... ... 0.013 0 0.013 348000 104.350 -1.825 106.175 ... ... 21
117 ... ... 0.013 0 0.013 350000 106.350 -1.825 108.175 ... ... 21
117 ... ... 0.013 0 0.013 352000 108.350 -1.825 110.175 ... ... 21
117 ... ... 0.013 0 0.013 354000 110.350 -1.825 112.175 ... ... 21
117 ... ... 0.013 0 0.013 356000 112.350 -1.825 114.175 ... ... 21
117 ... ... 0.013 0 0.013 358000 114.350 -1.825 116.175 ... ... 21
117 ... ... 0.013 0 0.013 360000 116.350 -1.825 118.175 ... ... 21
117 ... ... 0.013 0 0.013 362000 118.350 -1.825 120.175 ... ... 21
117 ... ... 0.013 0 0.013 364000 120.350 -1.825 122.175 ... ... 21
117 ... ... 0.013 0 0.013 366000 122.350 -1.825 124.175 ... ... 21
117 ... ... 0.013 0 0.013 368000 124.350 -1.825 126.175 ... ... 21
117 ... ... 0.013 0 0.013 370000 126.350 -1.825 128.175 ... ... 21
117 ... ... 0.013 0 0.013 372000 128.350 -1.825 130.175 ... ... 21

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.