DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 211.950
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
36 ... ... 128.300 -1.575 126.725 88000 0.013 0 0.013 ... ... 595
36 ... ... 126.300 -1.575 124.725 90000 0.013 0 0.013 ... ... 595
36 ... ... 124.300 -1.575 122.725 92000 0.013 0 0.013 ... ... 595
36 ... ... 122.300 -1.575 120.725 94000 0.013 0 0.013 ... ... 595
36 ... ... 120.300 -1.575 118.725 96000 0.013 0 0.013 ... ... 595
36 ... ... 118.300 -1.575 116.725 98000 0.013 0 0.013 ... ... 595
36 ... ... 116.300 -1.575 114.725 100000 0.013 0 0.013 ... ... 544
36 ... ... 114.300 -1.575 112.725 102000 0.013 0 0.013 ... ... 489
36 ... ... 112.300 -1.575 110.725 104000 0.013 0 0.013 ... ... 449
36 ... ... 110.300 -1.575 108.725 106000 0.013 0 0.013 ... ... 418
36 ... ... 108.300 -1.575 106.725 108000 0.013 0 0.013 ... ... 396
36 ... ... 106.300 -1.575 104.725 110000 0.013 0 0.013 ... ... 381
36 ... ... 104.300 -1.575 102.725 112000 0.013 0 0.013 ... ... 375
36 ... ... 102.300 -1.575 100.725 114000 0.013 0 0.013 ... ... 386
36 ... ... 100.300 -1.575 98.725 116000 0.013 0 0.013 ... ... 380
36 ... ... 98.300 -1.575 96.725 118000 0.013 0 0.013 ... ... 382
36 ... ... 96.300 -1.575 94.725 120000 0.013 0 0.013 ... ... 384
36 ... ... 94.300 -1.575 92.725 122000 0.013 0 0.013 ... ... 373
36 ... ... 92.300 -1.575 90.725 124000 0.013 0 0.013 ... ... 384
36 ... ... 90.300 -1.575 88.725 126000 0.013 0 0.013 ... ... 378
36 ... ... 88.300 -1.575 86.725 128000 0.013 0 0.013 ... ... 380
36 ... ... 86.300 -1.575 84.725 130000 0.013 0 0.013 ... ... 382
36 ... ... 84.300 -1.575 82.725 132000 0.013 0 0.013 ... ... 660
36 ... ... 82.300 -1.575 80.725 134000 0.013 0 0.013 ... ... 668
36 ... ... 80.300 -1.575 78.725 136000 0.013 0 0.013 ... ... 681
36 ... ... 78.300 -1.575 76.725 138000 0.013 0 0.013 ... ... 434
36 ... ... 76.300 -1.575 74.725 140000 0.013 0 0.013 ... ... 716
36 ... ... 74.300 -1.575 72.725 142000 0.013 0 0.013 ... ... 700
36 ... ... 72.300 -1.575 70.725 144000 0.013 0 0.013 ... ... 705
36 ... ... 70.300 -1.575 68.725 146000 0.013 0 0.013 ... ... 674
36 ... ... 68.300 -1.575 66.725 148000 0.013 0 0.013 ... ... 390
36 ... ... 66.300 -1.575 64.725 150000 0.013 0 0.013 ... ... 373
36 ... ... 64.300 -1.575 62.725 152000 0.013 0 0.013 ... ... 361
36 ... ... 62.300 -1.575 60.725 154000 0.013 0 0.013 ... ... 370
36 ... ... 60.300 -1.575 58.725 156000 0.013 -0.012 0.025 ... ... 362
36 ... ... 58.300 -1.575 56.725 158000 0.025 0 0.025 ... ... 361
56 ... ... 56.300 -1.575 54.725 160000 0.025 0 0.025 ... ... 701
56 ... ... 54.300 -1.575 52.725 162000 0.025 0 0.025 ... ... 635
57 ... ... 53.300 -1.575 51.725 163000 0.025 0 0.025 ... ... 654
57 ... ... 52.300 -1.575 50.725 164000 0.025 0 0.025 ... ... 1
57 ... ... 51.300 -1.575 49.725 165000 0.025 -0.025 0.050 ... ... 350
57 ... ... 50.300 -1.575 48.725 166000 0.025 -0.025 0.050 ... ... 344
57 ... ... 49.300 -1.575 47.725 167000 0.050 0 0.050 ... ... 337
57 ... ... 48.325 -1.600 46.725 168000 0.050 0 0.050 ... ... 687
57 ... ... 47.325 -1.575 45.750 169000 0.050 0 0.050 ... ... 800
57 ... ... 46.325 -1.575 44.750 170000 0.050 0 0.050 0.050 0.050 779
57 ... ... 45.325 -1.575 43.750 171000 0.050 0 0.050 ... ... 755
57 ... ... 44.325 -1.575 42.750 172000 0.050 -0.025 0.075 0.050 0.050 753
57 ... ... 43.325 -1.575 41.750 173000 0.075 0 0.075 ... ... 445
57 ... ... 42.325 -1.575 40.750 174000 0.075 0 0.075 0.125 0.075 789
57 ... ... 41.350 -1.575 39.775 175000 0.075 0 0.075 ... ... 760
58 ... ... 40.350 -1.575 38.775 176000 0.075 0 0.075 ... ... 727
58 ... ... 39.350 -1.575 37.775 177000 0.075 -0.025 0.100 ... ... 702
63 ... ... 38.375 -1.600 36.775 178000 0.100 0 0.100 ... ... 758
2 ... ... 37.375 -1.575 35.800 179000 0.100 0 0.100 ... ... 724
63 ... ... 36.375 -1.575 34.800 180000 0.100 -0.025 0.125 ... ... 406
54 ... ... 35.375 -1.575 33.800 181000 0.125 0 0.125 ... ... 710
1 ... ... 34.400 -1.575 32.825 182000 0.125 0 0.125 ... ... 684
58 ... ... 33.400 -1.575 31.825 183000 0.125 -0.025 0.150 0.200 0.200 378
59 ... ... 32.425 -1.600 30.825 184000 0.125 -0.025 0.150 0.225 0.150 389
58 ... ... 31.425 -1.575 29.850 185000 0.175 0.025 0.150 0.175 0.175 366
65 ... ... 30.450 -1.600 28.850 186000 0.175 0.025 0.150 0.175 0.175 369
2 ... ... 29.450 -1.600 27.850 187000 0.175 0 0.175 ... ... 339
56 ... ... 28.475 -1.600 26.875 188000 0.175 -0.025 0.200 0.200 0.200 343
56 ... ... 27.475 -1.600 25.875 189000 0.175 -0.050 0.225 ... ... 283
1 ... ... 26.500 -1.600 24.900 190000 0.250 0.050 0.200 0.250 0.250 347
57 ... ... 25.525 -1.600 23.925 191000 0.225 -0.025 0.250 ... ... 249
67 20.500 20.500 22.925 -2.425 20.500 192000 0.225 -0.050 0.275 0.275 0.250 297
2 ... ... 23.575 -1.625 21.950 193000 0.250 -0.050 0.300 ... ... 82
68 ... ... 22.600 -1.625 20.975 194000 0.375 0.100 0.275 0.400 0.375 276
65 ... ... 21.625 -1.625 20 195000 0.300 -0.050 0.350 0.375 0.350 265
66 ... ... 20.650 -1.600 19.050 196000 0.350 -0.025 0.375 ... ... 1
67 ... ... 19.700 -1.625 18.075 197000 0.375 -0.050 0.425 ... ... 162
3 ... ... 18.750 -1.625 17.125 198000 0.625 0.200 0.425 0.625 0.575 28
72 ... ... 17.800 -1.625 16.175 199000 0.475 -0.050 0.525 0.725 0.575 24
96 15.075 15.075 16.850 -1.625 15.225 200000 0.800 0.275 0.525 1 0.800 51
3 13.250 13.250 15.925 -1.625 14.300 201000 0.925 0.325 0.600 0.925 0.925 48
104 ... ... 15 -1.625 13.375 202000 0.975 0.300 0.675 1.500 0.975 57
81 11.750 11.750 14.100 -1.625 12.475 203000 0.775 -0.050 0.825 1.175 0.725 69
3 11.800 10.700 13.200 -1.625 11.575 204000 1.400 0.525 0.875 1.400 1.400 38
88 ... ... 12.325 -1.625 10.700 205000 2.050 1.050 1 2.050 1.975 11
122 11.750 9.025 11.450 -1.575 9.875 206000 1.875 0.725 1.150 1.975 1.775 18
104 8.625 8.200 10.600 -1.550 9.050 207000 3.050 1.725 1.325 3.050 3.050 16
5 5.575 5.575 8.250 -2.675 5.575 208000 2.250 0.725 1.525 3.150 2.250 20
8 ... ... 8.975 -1.500 7.475 209000 2.950 1.175 1.775 3.550 2.525 6
8 5.150 4.875 6.750 -1.875 4.875 210000 3.075 1.050 2.025 4.500 2.750 11
6 ... ... 7.450 -1.400 6.050 211000 3.500 1.150 2.350 4.125 3.250 11
8 3.825 2.700 5.400 -1.575 3.825 212000 4 1.325 2.675 5.500 4 6
8 3.750 3.225 4.775 -1.025 3.750 213000 3.075 0.300 2.775 3.675 3.250 10
22 3.250 2.525 4.200 -1.325 2.875 214000 4.925 1.450 3.475 6 4.925 7
11 2.800 2.325 3.675 -0.875 2.800 215000 5.250 1.300 3.950 7.500 5.225 7
17 2.250 2.250 3.175 -0.925 2.250 216000 6 1.550 4.450 6 4.975 5
12 1 1 2.725 -1.725 1 217000 5 0.600 4.400 4.875 3.950 6
38 1.700 1.700 2.325 -0.625 1.700 218000 7.750 2.150 5.600 7.750 6.500 81
45 1.425 1.425 1.975 -0.550 1.425 219000 6.225 0.750 5.475 6.100 4.925 6
312 1.550 0.600 1.650 -0.650 1 220000 10 3.075 6.925 10.200 9 1
233 0.850 0.850 1.375 -0.525 0.850 221000 7.650 0.925 6.725 ... ... 6
301 0.775 0.775 1.125 -0.350 0.775 222000 8.400 0.975 7.425 9.400 9.100 6
341 0.700 0.700 0.950 -0.250 0.700 223000 9.200 1.050 8.150 ... ... 2
122 1.275 0.675 1.225 -0.450 0.775 224000 12.500 2.450 10.050 12.500 11.525 6
320 0.300 0.300 0.650 -0.350 0.300 225000 13.500 2.600 10.900 13.500 13.500 6
340 0.625 0.500 0.850 -0.325 0.525 226000 11.800 1.275 10.525 13.225 9.500 1
356 0.300 0.300 0.450 -0.150 0.300 227000 12.700 1.300 11.400 14.100 11.625 55
468 0.275 0.275 0.375 -0.100 0.275 228000 13.625 1.350 12.275 14.250 14.225 6
18 0.275 0.225 0.325 -0.050 0.275 229000 14.575 1.400 13.175 14.950 12.525 54
22 0.225 0.200 0.275 -0.050 0.225 230000 17.600 2.075 15.525 18.250 17.600 44
18 0.225 0.225 0.350 -0.125 0.225 231000 16.475 1.450 15.025 ... ... 3
524 ... ... 0.300 -0.100 0.200 232000 17.450 1.475 15.975 17.750 17.750 43
728 0.150 0.150 0.175 -0.025 0.150 233000 18.425 1.500 16.925 19.725 19.725 43
649 0.275 0.175 0.225 -0.075 0.150 234000 19.400 1.500 17.900 20.850 17 3
768 0.125 0.125 0.125 0 0.125 235000 23.375 2.975 20.400 23.375 23.375 6
680 0.150 0.150 0.125 0.025 0.150 236000 25 3.625 21.375 25.475 25 36
772 ... ... 0.175 -0.075 0.100 237000 22.375 1.525 20.850 ... ... 3
767 0.200 0.125 0.150 -0.050 0.100 238000 23.350 1.525 21.825 ... ... 45
602 ... ... 0.150 -0.050 0.100 239000 24.350 1.525 22.825 ... ... 35
739 0.150 0.100 0.125 -0.050 0.075 240000 25.325 1.525 23.800 26.400 26.400 6
719 ... ... 0.125 -0.050 0.075 241000 26.325 1.525 24.800 ... ... 6
831 0.100 0.100 0.125 -0.050 0.075 242000 27.325 1.550 25.775 25.700 25.700 1
558 ... ... 0.100 -0.025 0.075 243000 28.325 1.550 26.775 ... ... 6
687 ... ... 0.100 -0.025 0.075 244000 29.325 1.550 27.775 30 30 41
700 ... ... 0.100 -0.025 0.075 245000 30.300 1.550 28.750 ... ... 2
723 ... ... 0.075 -0.025 0.050 246000 31.300 1.550 29.750 ... ... 49
737 0.075 0.075 0.075 -0.025 0.050 247000 32.300 1.550 30.750 ... ... 6
284 0.075 0.075 0.075 -0.025 0.050 248000 33.300 1.550 31.750 ... ... 49
399 ... ... 0.050 0 0.050 249000 34.300 1.575 32.725 ... ... 42
414 ... ... 0.050 0 0.050 250000 35.300 1.575 33.725 ... ... 42
422 ... ... 0.050 0 0.050 251000 36.300 1.575 34.725 ... ... 36
708 0.050 0.050 0.050 0 0.050 252000 37.300 1.575 35.725 ... ... 42
723 ... ... 0.050 0 0.050 253000 38.300 1.575 36.725 ... ... 6
755 ... ... 0.050 0 0.050 254000 39.300 1.575 37.725 ... ... 36
764 ... ... 0.050 -0.025 0.025 255000 40.275 1.575 38.700 ... ... 36
329 0.013 0.013 0.025 0 0.025 256000 41.275 1.575 39.700 ... ... 36
2 ... ... 0.025 0 0.025 257000 42.275 1.575 40.700 ... ... 36
299 ... ... 0.025 0 0.025 258000 43.275 1.575 41.700 ... ... 36
304 ... ... 0.025 0 0.025 259000 44.275 1.575 42.700 ... ... 36
304 ... ... 0.025 0 0.025 260000 45.275 1.575 43.700 ... ... 36
304 ... ... 0.025 0 0.025 261000 46.275 1.575 44.700 ... ... 36
302 ... ... 0.025 0 0.025 262000 47.275 1.575 45.700 ... ... 36
309 ... ... 0.025 0 0.025 263000 48.275 1.575 46.700 ... ... 36
313 ... ... 0.025 0 0.025 264000 49.275 1.575 47.700 ... ... 36
316 ... ... 0.025 0 0.025 265000 50.275 1.575 48.700 ... ... 36
334 ... ... 0.025 0 0.025 266000 51.275 1.575 49.700 ... ... 36
332 ... ... 0.025 0 0.025 267000 52.275 1.575 50.700 ... ... 36
339 ... ... 0.025 -0.012 0.013 268000 53.275 1.575 51.700 ... ... 36
344 ... ... 0.013 0 0.013 269000 54.275 1.575 52.700 ... ... 36
346 ... ... 0.013 0 0.013 270000 55.275 1.575 53.700 ... ... 36
365 ... ... 0.013 0 0.013 271000 56.275 1.575 54.700 ... ... 36
362 ... ... 0.013 0 0.013 272000 57.275 1.575 55.700 ... ... 36
370 ... ... 0.013 0 0.013 273000 58.275 1.575 56.700 ... ... 36
375 ... ... 0.013 0 0.013 274000 59.275 1.575 57.700 ... ... 36
377 ... ... 0.013 0 0.013 275000 60.275 1.575 58.700 ... ... 36
376 ... ... 0.013 0 0.013 276000 61.275 1.575 59.700 ... ... 36
373 ... ... 0.013 0 0.013 277000 62.275 1.575 60.700 ... ... 36
400 ... ... 0.013 0 0.013 278000 63.275 1.575 61.700 ... ... 36
405 ... ... 0.013 0 0.013 279000 64.275 1.575 62.700 ... ... 36
351 ... ... 0.013 0 0.013 280000 65.275 1.575 63.700 ... ... 36
349 ... ... 0.013 0 0.013 281000 66.275 1.575 64.700 ... ... 36
345 ... ... 0.013 0 0.013 282000 67.275 1.575 65.700 ... ... 36
353 ... ... 0.013 0 0.013 283000 68.275 1.575 66.700 ... ... 36
357 ... ... 0.013 0 0.013 284000 69.275 1.575 67.700 ... ... 36
357 ... ... 0.013 0 0.013 285000 70.275 1.575 68.700 ... ... 36
354 ... ... 0.013 0 0.013 286000 71.275 1.575 69.700 ... ... 36
348 ... ... 0.013 0 0.013 287000 72.275 1.575 70.700 ... ... 36
356 ... ... 0.013 0 0.013 288000 73.275 1.575 71.700 ... ... 36
361 ... ... 0.013 0 0.013 289000 74.275 1.575 72.700 ... ... 36
361 ... ... 0.013 0 0.013 290000 75.275 1.575 73.700 ... ... 36
358 ... ... 0.013 0 0.013 291000 76.275 1.575 74.700 ... ... 36
352 ... ... 0.013 0 0.013 292000 77.275 1.575 75.700 ... ... 36
360 ... ... 0.013 0 0.013 293000 78.275 1.575 76.700 ... ... 36
460 ... ... 0.013 0 0.013 294000 79.275 1.575 77.700 ... ... 36
366 ... ... 0.013 0 0.013 295000 80.275 1.575 78.700 ... ... 36
363 ... ... 0.013 0 0.013 296000 81.275 1.575 79.700 ... ... 36
356 ... ... 0.013 0 0.013 297000 82.275 1.575 80.700 ... ... 36
364 ... ... 0.013 0 0.013 298000 83.275 1.575 81.700 ... ... 36
369 ... ... 0.013 0 0.013 299000 84.275 1.575 82.700 ... ... 36
370 ... ... 0.013 0 0.013 300000 85.275 1.575 83.700 ... ... 36
367 ... ... 0.013 0 0.013 301000 86.275 1.575 84.700 ... ... 36
361 ... ... 0.013 0 0.013 302000 87.275 1.575 85.700 ... ... 36
369 ... ... 0.013 0 0.013 303000 88.275 1.575 86.700 ... ... 36
374 ... ... 0.013 0 0.013 304000 89.275 1.575 87.700 ... ... 36
376 ... ... 0.013 0 0.013 305000 90.275 1.575 88.700 ... ... 36
372 ... ... 0.013 0 0.013 306000 91.275 1.575 89.700 ... ... 36
366 ... ... 0.013 0 0.013 307000 92.275 1.575 90.700 ... ... 36
374 ... ... 0.013 0 0.013 308000 93.275 1.575 91.700 ... ... 36
380 ... ... 0.013 0 0.013 309000 94.275 1.575 92.700 ... ... 36
381 ... ... 0.013 0 0.013 310000 95.275 1.575 93.700 ... ... 36
371 ... ... 0.013 0 0.013 312000 97.275 1.575 95.700 ... ... 36
381 ... ... 0.013 0 0.013 314000 99.275 1.575 97.700 ... ... 36
396 ... ... 0.013 0 0.013 316000 101.275 1.575 99.700 ... ... 36
419 ... ... 0.013 0 0.013 318000 103.275 1.575 101.700 ... ... 36
450 ... ... 0.013 0 0.013 320000 105.275 1.575 103.700 ... ... 36
492 ... ... 0.013 0 0.013 322000 107.275 1.575 105.700 ... ... 36
548 ... ... 0.013 0 0.013 324000 109.275 1.575 107.700 ... ... 36
595 ... ... 0.013 0 0.013 326000 111.275 1.575 109.700 ... ... 36
595 ... ... 0.013 0 0.013 328000 113.275 1.575 111.700 ... ... 36
595 ... ... 0.013 0 0.013 330000 115.275 1.575 113.700 ... ... 36
595 ... ... 0.013 0 0.013 332000 117.275 1.575 115.700 ... ... 36
595 ... ... 0.013 0 0.013 334000 119.275 1.575 117.700 ... ... 36
595 ... ... 0.013 0 0.013 336000 121.275 1.575 119.700 ... ... 36
595 ... ... 0.013 0 0.013 338000 123.275 1.575 121.700 ... ... 36
595 ... ... 0.013 0 0.013 340000 125.275 1.575 123.700 ... ... 36
595 ... ... 0.013 0 0.013 342000 127.275 1.575 125.700 ... ... 36
595 ... ... 0.013 0 0.013 344000 129.275 1.575 127.700 ... ... 36
595 ... ... 0.013 0 0.013 346000 131.275 1.575 129.700 ... ... 36
595 ... ... 0.013 0 0.013 348000 133.275 1.575 131.700 ... ... 36
595 ... ... 0.013 0 0.013 350000 135.275 1.575 133.700 ... ... 36
595 ... ... 0.013 0 0.013 352000 137.275 1.575 135.700 ... ... 36
595 ... ... 0.013 0 0.013 354000 139.275 1.575 137.700 ... ... 36
595 ... ... 0.013 0 0.013 356000 141.275 1.575 139.700 ... ... 36
595 ... ... 0.013 0 0.013 358000 143.275 1.575 141.700 ... ... 36
595 ... ... 0.013 0 0.013 360000 145.275 1.575 143.700 ... ... 36
595 ... ... 0.013 0 0.013 362000 147.275 1.575 145.700 ... ... 36
595 ... ... 0.013 0 0.013 364000 149.275 1.575 147.700 ... ... 36
595 ... ... 0.013 0 0.013 366000 151.275 1.575 149.700 ... ... 36
595 ... ... 0.013 0 0.013 368000 153.275 1.575 151.700 ... ... 36
595 ... ... 0.013 0 0.013 370000 155.275 1.575 153.700 ... ... 36
595 ... ... 0.013 0 0.013 372000 157.275 1.575 155.700 ... ... 36

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.