DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.175
Expiration Date: 12/06/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
10 ... ... 100.575 -0.275 100.300 86000 0.013 0 0.013 ... ... 583
10 ... ... 98.575 -0.275 98.300 88000 0.013 0 0.013 ... ... 583
10 ... ... 96.575 -0.275 96.300 90000 0.013 0 0.013 ... ... 581
10 ... ... 94.575 -0.275 94.300 92000 0.013 0 0.013 ... ... 581
10 ... ... 92.575 -0.275 92.300 94000 0.013 0 0.013 ... ... 611
10 ... ... 90.575 -0.275 90.300 96000 0.013 0 0.013 ... ... 611
10 ... ... 88.575 -0.275 88.300 98000 0.013 0 0.013 ... ... 580
10 ... ... 86.575 -0.275 86.300 100000 0.013 0 0.013 ... ... 580
31 ... ... 84.575 -0.275 84.300 102000 0.013 0 0.013 ... ... 578
31 ... ... 82.575 -0.275 82.300 104000 0.013 0 0.013 ... ... 578
28 ... ... 80.575 -0.275 80.300 106000 0.013 0 0.013 ... ... 576
28 ... ... 78.575 -0.275 78.300 108000 0.013 0 0.013 ... ... 574
28 ... ... 76.575 -0.275 76.300 110000 0.013 0 0.013 ... ... 569
28 ... ... 74.575 -0.275 74.300 112000 0.013 0 0.013 ... ... 566
28 ... ... 72.575 -0.275 72.300 114000 0.013 0 0.013 ... ... 560
32 ... ... 70.575 -0.275 70.300 116000 0.013 0 0.013 ... ... 554
32 ... ... 68.575 -0.275 68.300 118000 0.013 0 0.013 ... ... 549
28 ... ... 66.575 -0.275 66.300 120000 0.013 0 0.013 ... ... 542
28 ... ... 64.575 -0.275 64.300 122000 0.013 0 0.013 ... ... 538
28 ... ... 62.575 -0.275 62.300 124000 0.013 0 0.013 ... ... 400
28 ... ... 60.575 -0.275 60.300 126000 0.013 0 0.013 ... ... 400
28 ... ... 58.575 -0.275 58.300 128000 0.013 0 0.013 ... ... 400
28 ... ... 56.575 -0.275 56.300 130000 0.013 0 0.013 ... ... 400
28 ... ... 55.575 -0.275 55.300 131000 0.013 0 0.013 ... ... 400
28 ... ... 54.575 -0.275 54.300 132000 0.013 0 0.013 ... ... 400
29 ... ... 53.575 -0.275 53.300 133000 0.013 0 0.013 ... ... 400
29 ... ... 52.575 -0.275 52.300 134000 0.013 0 0.013 ... ... 400
29 ... ... 51.575 -0.275 51.300 135000 0.013 0 0.013 ... ... 400
29 ... ... 50.575 -0.275 50.300 136000 0.013 0 0.013 ... ... 400
29 ... ... 49.575 -0.275 49.300 137000 0.013 0 0.013 ... ... 400
29 ... ... 48.575 -0.275 48.300 138000 0.013 0 0.013 ... ... 400
29 ... ... 47.575 -0.275 47.300 139000 0.013 0 0.013 ... ... 400
29 ... ... 46.575 -0.275 46.300 140000 0.013 0 0.013 ... ... 400
2 ... ... 45.575 -0.275 45.300 141000 0.013 0 0.013 ... ... 400
29 ... ... 44.575 -0.275 44.300 142000 0.013 0 0.013 ... ... 400
29 ... ... 43.575 -0.275 43.300 143000 0.013 0 0.013 ... ... 400
29 ... ... 42.575 -0.275 42.300 144000 0.013 0 0.013 ... ... 400
29 ... ... 41.575 -0.275 41.300 145000 0.013 0 0.013 ... ... 400
1 ... ... 40.575 -0.275 40.300 146000 0.013 0 0.013 ... ... 150
29 ... ... 39.575 -0.275 39.300 147000 0.013 0 0.013 ... ... 150
29 ... ... 38.575 -0.275 38.300 148000 0.013 0 0.013 ... ... 150
29 ... ... 37.575 -0.275 37.300 149000 0.013 0 0.013 ... ... 150
29 ... ... 36.575 -0.275 36.300 150000 0.013 0 0.013 ... ... 150
29 ... ... 35.575 -0.275 35.300 151000 0.013 0 0.013 ... ... 150
1 ... ... 34.575 -0.275 34.300 152000 0.013 -0.012 0.025 ... ... 150
29 ... ... 33.575 -0.275 33.300 153000 0.013 -0.012 0.025 ... ... 910
29 ... ... 32.575 -0.275 32.300 154000 0.013 -0.012 0.025 ... ... 798
29 ... ... 31.575 -0.275 31.300 155000 0.013 -0.012 0.025 ... ... 790
1 ... ... 30.575 -0.275 30.300 156000 0.013 -0.012 0.025 ... ... 781
29 ... ... 29.575 -0.275 29.300 157000 0.025 0 0.025 ... ... 776
30 ... ... 28.575 -0.275 28.300 158000 0.025 0 0.025 ... ... 772
30 ... ... 27.575 -0.275 27.300 159000 0.025 0 0.025 ... ... 510
30 ... ... 26.575 -0.275 26.300 160000 0.025 0 0.025 ... ... 442
2 ... ... 25.575 -0.275 25.300 161000 0.025 0 0.025 ... ... 411
30 ... ... 24.575 -0.275 24.300 162000 0.025 0 0.025 0.025 0.025 394
30 ... ... 23.575 -0.275 23.300 163000 0.025 0 0.025 ... ... 355
30 ... ... 22.575 -0.275 22.300 164000 0.025 0 0.025 ... ... 150
38 ... ... 21.575 -0.275 21.300 165000 0.025 0 0.025 0.025 0.025 1019
37 ... ... 20.575 -0.250 20.325 166000 0.025 0 0.025 ... ... 1012
2 ... ... 19.575 -0.250 19.325 167000 0.050 0.025 0.025 ... ... 1007
37 ... ... 18.575 -0.250 18.325 168000 0.025 -0.025 0.050 0.025 0.025 1181
37 ... ... 17.575 -0.250 17.325 169000 0.050 0 0.050 0.050 0.050 958
37 ... ... 16.600 -0.275 16.325 170000 0.050 0.025 0.025 ... ... 824
2 ... ... 15.600 -0.275 15.325 171000 0.050 0 0.050 ... ... 707
134 14.200 14.200 14.600 -0.250 14.350 172000 0.050 0 0.050 0.050 0.050 1566
127 13.800 13.350 13.625 -0.275 13.350 173000 0.075 0.025 0.050 ... ... 1586
124 ... ... 12.625 -0.275 12.350 174000 0.075 0 0.075 0.075 0.050 1069
133 11.325 11.300 11.650 -0.275 11.375 175000 0.075 0 0.075 0.075 0.075 1541
61 ... ... 10.650 -0.275 10.375 176000 0.100 0 0.100 0.100 0.075 990
137 9.275 9.275 9.675 -0.300 9.375 177000 0.100 -0.025 0.125 0.125 0.125 1454
155 ... ... 8.700 -0.300 8.400 178000 0.125 0 0.125 0.125 0.125 1383
151 7.200 7.200 7.750 -0.300 7.450 179000 0.150 0 0.150 0.150 0.150 1314
143 ... ... 6.800 -0.300 6.500 180000 0.175 -0.025 0.200 0.225 0.175 306
117 ... ... 5.875 -0.325 5.550 181000 0.250 0 0.250 0.250 0.250 854
117 4.375 4.225 4.650 -0.400 4.250 182000 0.350 0 0.350 0.400 0.350 278
133 3.625 3.500 3.800 -0.250 3.550 183000 0.550 0.050 0.500 0.550 0.525 248
130 2.750 2.650 3 -0.350 2.650 184000 0.650 -0.050 0.700 0.800 0.650 202
60 2.100 2.025 2.275 -0.250 2.025 185000 0.950 -0.025 0.975 1 0.950 137
64 1.650 1.400 1.650 -0.150 1.500 186000 1.350 0 1.350 1.500 1.350 128
68 1.150 0.925 1.150 -0.125 1.025 187000 2.025 0.175 1.850 2.025 2.025 74
213 0.700 0.650 0.750 -0.100 0.650 188000 2.725 0.275 2.450 2.725 2.725 69
173 0.650 0.500 0.650 -0.175 0.475 189000 3.275 0.100 3.175 3.275 3.275 31
784 0.275 0.225 0.300 -0.075 0.225 190000 4.250 0.250 4 4.250 4.250 60
1098 0.150 0.150 0.175 -0.025 0.150 191000 4.875 0.175 4.700 ... ... 10
1365 0.100 0.100 0.125 -0.025 0.100 192000 5.800 0.200 5.600 ... ... 52
618 0.075 0.075 0.075 0 0.075 193000 6.775 0.250 6.525 ... ... 51
1521 0.075 0.075 0.050 0.025 0.075 194000 7.750 0.250 7.500 ... ... 10
990 0.075 0.050 0.050 -0.025 0.025 195000 8.725 0.275 8.450 ... ... 99
1459 ... ... 0.025 0 0.025 196000 9.725 0.275 9.450 ... ... 102
1533 ... ... 0.025 0 0.025 197000 10.700 0.250 10.450 ... ... 10
192 0.025 0.025 0.025 0 0.025 198000 11.700 0.275 11.425 ... ... 41
526 ... ... 0.025 0 0.025 199000 12.700 0.275 12.425 ... ... 41
557 ... ... 0.025 0 0.025 200000 13.725 0.025 13.700 13.725 13.725 99
1106 ... ... 0.025 -0.012 0.013 201000 14.700 0.275 14.425 ... ... 100
1299 ... ... 0.013 0 0.013 202000 15.700 0.275 15.425 ... ... 98
714 ... ... 0.013 0 0.013 203000 16.700 0.275 16.425 ... ... 10
150 ... ... 0.013 0 0.013 204000 17.700 0.275 17.425 ... ... 10
150 ... ... 0.013 0 0.013 205000 18.700 0.275 18.425 ... ... 13
150 ... ... 0.013 0 0.013 206000 19.700 0.275 19.425 ... ... 10
150 ... ... 0.013 0 0.013 207000 20.700 0.275 20.425 ... ... 10
150 ... ... 0.013 0 0.013 208000 21.700 0.275 21.425 ... ... 10
150 ... ... 0.013 0 0.013 209000 22.700 0.275 22.425 ... ... 10
150 ... ... 0.013 0 0.013 210000 23.700 0.275 23.425 ... ... 10
400 ... ... 0.013 0 0.013 211000 24.700 0.275 24.425 ... ... 13
400 ... ... 0.013 0 0.013 212000 25.700 0.275 25.425 ... ... 10
400 ... ... 0.013 0 0.013 213000 26.700 0.275 26.425 ... ... 10
400 ... ... 0.013 0 0.013 214000 27.700 0.275 27.425 ... ... 10
400 ... ... 0.013 0 0.013 215000 28.700 0.275 28.425 ... ... 10
400 ... ... 0.013 0 0.013 216000 29.700 0.275 29.425 ... ... 11
400 ... ... 0.013 0 0.013 217000 30.700 0.275 30.425 ... ... 10
400 ... ... 0.013 0 0.013 218000 31.700 0.275 31.425 ... ... 10
400 ... ... 0.013 0 0.013 219000 32.700 0.275 32.425 ... ... 10
400 ... ... 0.013 0 0.013 220000 33.700 0.275 33.425 ... ... 13
400 ... ... 0.013 0 0.013 221000 34.700 0.275 34.425 ... ... 10
400 ... ... 0.013 0 0.013 222000 35.700 0.275 35.425 ... ... 10
400 ... ... 0.013 0 0.013 223000 36.700 0.275 36.425 ... ... 10
400 ... ... 0.013 0 0.013 224000 37.700 0.275 37.425 ... ... 10
400 ... ... 0.013 0 0.013 225000 38.700 0.275 38.425 ... ... 10
400 ... ... 0.013 0 0.013 226000 39.700 0.275 39.425 ... ... 13
400 ... ... 0.013 0 0.013 227000 40.700 0.275 40.425 ... ... 10
400 ... ... 0.013 0 0.013 228000 41.700 0.275 41.425 ... ... 10
400 ... ... 0.013 0 0.013 229000 42.700 0.275 42.425 ... ... 10
400 ... ... 0.013 0 0.013 230000 43.700 0.275 43.425 ... ... 10
400 ... ... 0.013 0 0.013 231000 44.700 0.275 44.425 ... ... 12
400 ... ... 0.013 0 0.013 232000 45.700 0.275 45.425 ... ... 10
400 ... ... 0.013 0 0.013 233000 46.700 0.275 46.425 ... ... 10
400 ... ... 0.013 0 0.013 234000 47.700 0.275 47.425 ... ... 10
400 ... ... 0.013 0 0.013 235000 48.700 0.275 48.425 ... ... 10
400 ... ... 0.013 0 0.013 236000 49.700 0.275 49.425 ... ... 10
400 ... ... 0.013 0 0.013 238000 51.700 0.275 51.425 ... ... 10
400 ... ... 0.013 0 0.013 240000 53.700 0.275 53.425 ... ... 10
400 ... ... 0.013 0 0.013 242000 55.700 0.275 55.425 ... ... 10
400 ... ... 0.013 0 0.013 244000 57.700 0.275 57.425 ... ... 10
400 ... ... 0.013 0 0.013 246000 59.700 0.275 59.425 ... ... 10
400 ... ... 0.013 0 0.013 248000 61.700 0.275 61.425 ... ... 10
400 ... ... 0.013 0 0.013 250000 63.700 0.275 63.425 ... ... 10
400 ... ... 0.013 0 0.013 252000 65.700 0.275 65.425 ... ... 10
400 ... ... 0.013 0 0.013 254000 67.700 0.275 67.425 ... ... 10
400 ... ... 0.013 0 0.013 256000 69.700 0.275 69.425 ... ... 10
400 ... ... 0.013 0 0.013 258000 71.700 0.275 71.425 ... ... 10
400 ... ... 0.013 0 0.013 260000 73.700 0.275 73.425 ... ... 10
400 ... ... 0.013 0 0.013 262000 75.700 0.275 75.425 ... ... 10
400 ... ... 0.013 0 0.013 264000 77.700 0.275 77.425 ... ... 10
400 ... ... 0.013 0 0.013 266000 79.700 0.275 79.425 ... ... 10
400 ... ... 0.013 0 0.013 268000 81.700 0.275 81.425 ... ... 10
400 ... ... 0.013 0 0.013 270000 83.700 0.275 83.425 ... ... 10
400 ... ... 0.013 0 0.013 272000 85.700 0.275 85.425 ... ... 10
400 ... ... 0.013 0 0.013 274000 87.700 0.275 87.425 ... ... 10
400 ... ... 0.013 0 0.013 276000 89.700 0.275 89.425 ... ... 10
400 ... ... 0.013 0 0.013 278000 91.700 0.275 91.425 ... ... 10
400 ... ... 0.013 0 0.013 280000 93.700 0.275 93.425 ... ... 10
400 ... ... 0.013 0 0.013 282000 95.700 0.275 95.425 ... ... 10
400 ... ... 0.013 0 0.013 284000 97.700 0.275 97.425 ... ... 10
400 ... ... 0.013 0 0.013 286000 99.700 0.275 99.425 ... ... 10
400 ... ... 0.013 0 0.013 288000 101.700 0.275 101.425 ... ... 10
400 ... ... 0.013 0 0.013 290000 103.700 0.275 103.425 ... ... 10
522 ... ... 0.013 0 0.013 292000 105.700 0.275 105.425 ... ... 10
522 ... ... 0.013 0 0.013 294000 107.700 0.275 107.425 ... ... 10
522 ... ... 0.013 0 0.013 296000 109.700 0.275 109.425 ... ... 10

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.