DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.725
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 ... ... 132.050 1.875 133.925 106000 0.013 0 0.013 ... ... 323
21 ... ... 130.050 1.875 131.925 108000 0.013 0 0.013 ... ... 324
21 ... ... 128.050 1.875 129.925 110000 0.013 0 0.013 ... ... 320
21 ... ... 126.050 1.875 127.925 112000 0.013 0 0.013 ... ... 312
21 ... ... 124.050 1.875 125.925 114000 0.013 0 0.013 ... ... 320
21 ... ... 122.050 1.875 123.925 116000 0.013 0 0.013 ... ... 308
21 ... ... 120.050 1.875 121.925 118000 0.013 0 0.013 ... ... 307
21 ... ... 118.050 1.875 119.925 120000 0.013 0 0.013 ... ... 49
21 ... ... 116.050 1.875 117.925 122000 0.013 0 0.013 ... ... 49
21 ... ... 114.050 1.875 115.925 124000 0.013 0 0.013 ... ... 49
21 ... ... 112.050 1.875 113.925 126000 0.013 0 0.013 ... ... 49
21 ... ... 110.050 1.875 111.925 128000 0.013 0 0.013 ... ... 49
21 ... ... 108.050 1.875 109.925 130000 0.013 0 0.013 ... ... 49
21 ... ... 106.050 1.875 107.925 132000 0.013 0 0.013 ... ... 49
21 ... ... 104.050 1.875 105.925 134000 0.013 0 0.013 ... ... 49
21 ... ... 102.050 1.875 103.925 136000 0.013 0 0.013 ... ... 49
22 ... ... 100.050 1.875 101.925 138000 0.013 0 0.013 ... ... 49
21 ... ... 98.050 1.875 99.925 140000 0.013 -0.012 0.025 ... ... 333
21 ... ... 96.050 1.875 97.925 142000 0.013 -0.012 0.025 ... ... 338
21 ... ... 94.050 1.875 95.925 144000 0.025 0 0.025 ... ... 339
21 ... ... 92.050 1.875 93.925 146000 0.025 0 0.025 ... ... 337
21 ... ... 90.050 1.875 91.925 148000 0.025 0 0.025 ... ... 313
21 ... ... 88.050 1.875 89.925 150000 0.025 0 0.025 ... ... 81
21 ... ... 86.050 1.875 87.925 152000 0.025 0 0.025 ... ... 66
21 ... ... 84.050 1.875 85.925 154000 0.025 0 0.025 ... ... 66
21 ... ... 82.050 1.875 83.925 156000 0.025 0 0.025 ... ... 99
21 ... ... 80.050 1.875 81.925 158000 0.025 0 0.025 ... ... 49
21 ... ... 79.050 1.875 80.925 159000 0.025 0 0.025 ... ... 965
21 ... ... 78.050 1.875 79.925 160000 0.025 0 0.025 0.025 0.025 918
22 ... ... 77.050 1.875 78.925 161000 0.025 -0.025 0.050 ... ... 968
20 ... ... 76.050 1.875 77.925 162000 0.025 -0.025 0.050 ... ... 842
21 ... ... 75.050 1.875 76.925 163000 0.025 -0.025 0.050 ... ... 812
21 ... ... 74.050 1.875 75.925 164000 0.025 -0.025 0.050 ... ... 778
21 ... ... 73.050 1.875 74.925 165000 0.050 0 0.050 ... ... 747
21 ... ... 72.050 1.875 73.925 166000 0.050 0 0.050 ... ... 661
21 ... ... 71.050 1.875 72.925 167000 0.025 -0.025 0.050 0.025 0.025 678
21 ... ... 70.050 1.875 71.925 168000 0.050 0 0.050 0.050 0.050 336
21 ... ... 69.050 1.875 70.925 169000 0.050 0 0.050 0.025 0.025 115
21 ... ... 68.050 1.875 69.925 170000 0.050 -0.025 0.075 ... ... 99
21 ... ... 67.050 1.875 68.925 171000 0.050 -0.025 0.075 ... ... 63
21 ... ... 66.050 1.875 67.925 172000 0.050 -0.025 0.075 0.050 0.050 695
20 ... ... 65.050 1.875 66.925 173000 0.050 -0.025 0.075 ... ... 657
20 ... ... 64.050 1.875 65.925 174000 0.050 -0.025 0.075 ... ... 625
21 ... ... 63.050 1.875 64.925 175000 0.050 -0.025 0.075 0.050 0.050 347
21 ... ... 62.050 1.875 63.925 176000 0.050 -0.025 0.075 0.075 0.075 311
21 ... ... 61.050 1.875 62.925 177000 0.075 -0.025 0.100 ... ... 98
21 ... ... 60.050 1.875 61.925 178000 0.075 -0.025 0.100 ... ... 638
21 ... ... 59.050 1.875 60.925 179000 0.075 -0.025 0.100 ... ... 601
21 ... ... 58.050 1.875 59.925 180000 0.075 -0.025 0.100 ... ... 581
20 ... ... 57.050 1.875 58.925 181000 0.075 -0.050 0.125 0.100 0.100 290
21 ... ... 56.050 1.875 57.925 182000 0.075 -0.050 0.125 ... ... 10
22 ... ... 55.050 1.875 56.925 183000 0.100 -0.025 0.125 ... ... 617
20 ... ... 54.050 1.875 55.925 184000 0.100 -0.025 0.125 ... ... 356
21 ... ... 53.050 1.875 54.925 185000 0.100 -0.050 0.150 0.125 0.125 50
21 ... ... 52.050 1.875 53.925 186000 0.100 -0.050 0.150 ... ... 594
20 ... ... 51.075 1.850 52.925 187000 0.125 -0.050 0.175 ... ... 241
20 ... ... 50.075 1.850 51.925 188000 0.125 0 0.125 0.125 0.125 597
22 ... ... 49.075 1.850 50.925 189000 0.125 -0.050 0.175 ... ... 508
22 ... ... 48.100 1.825 49.925 190000 0.150 0 0.150 0.150 0.150 71
21 ... ... 47.100 1.850 48.950 191000 0.150 -0.075 0.225 ... ... 497
21 ... ... 46.125 1.825 47.950 192000 0.175 -0.050 0.225 ... ... 49
23 ... ... 45.125 1.825 46.950 193000 0.175 -0.075 0.250 ... ... 447
21 ... ... 44.150 1.825 45.975 194000 0.200 0 0.200 0.200 0.200 545
21 ... ... 43.175 1.800 44.975 195000 0.200 -0.025 0.225 0.200 0.200 64
2 ... ... 42.175 1.825 44 196000 0.225 -0.075 0.300 ... ... 225
22 ... ... 41.200 1.825 43.025 197000 0.250 -0.075 0.325 0.325 0.325 422
2 ... ... 40.225 1.800 42.025 198000 0.275 -0.075 0.350 ... ... 482
21 ... ... 39.250 1.800 41.050 199000 0.300 -0.075 0.375 ... ... 311
23 ... ... 38.300 1.775 40.075 200000 0.325 -0.100 0.425 ... ... 435
1 ... ... 37.325 1.775 39.100 201000 0.350 -0.100 0.450 ... ... 241
1 ... ... 36.350 1.800 38.150 202000 0.375 -0.100 0.475 0.450 0.450 383
1 ... ... 35.400 1.775 37.175 203000 0.425 -0.100 0.525 ... ... 187
3 ... ... 34.450 1.750 36.200 204000 0.450 -0.100 0.550 ... ... 43
1 ... ... 33.500 1.750 35.250 205000 0.475 0 0.475 0.475 0.475 206
1 ... ... 32.550 1.725 34.275 206000 0.525 -0.125 0.650 ... ... 41
3 ... ... 31.600 1.725 33.325 207000 0.525 -0.050 0.575 0.525 0.525 50
1 ... ... 30.650 1.725 32.375 208000 0.625 -0.150 0.775 ... ... 192
1 ... ... 29.725 1.700 31.425 209000 0.675 -0.150 0.825 ... ... 187
1 ... ... 28.775 1.725 30.500 210000 0.725 -0.175 0.900 0.825 0.825 52
1 ... ... 27.850 1.700 29.550 211000 0.750 -0.025 0.775 0.750 0.750 227
1 ... ... 26.950 1.675 28.625 212000 0.725 -0.125 0.850 0.850 0.725 45
1 ... ... 26.025 1.675 27.700 213000 0.925 -0.200 1.125 ... ... 52
1 ... ... 25.125 1.650 26.775 214000 1 -0.225 1.225 ... ... 54
1 ... ... 24.225 1.625 25.850 215000 1.075 -0.250 1.325 ... ... 46
3 ... ... 23.325 1.625 24.950 216000 1.175 -0.250 1.425 ... ... 160
1 ... ... 22.450 1.600 24.050 217000 1.275 -0.250 1.525 1.250 1.250 180
3 ... ... 21.575 1.575 23.150 218000 1.375 -0.275 1.650 ... ... 161
1 ... ... 20.725 1.550 22.275 219000 1.475 -0.325 1.800 ... ... 46
1 ... ... 19.875 1.525 21.400 220000 1.600 -0.325 1.925 1.725 1.575 150
3 ... ... 19.025 1.525 20.550 221000 1.725 -0.350 2.075 ... ... 58
3 ... ... 18.200 1.475 19.675 222000 1.575 -0.300 1.875 1.575 1.575 140
3 ... ... 17.375 1.475 18.850 223000 2.025 0 2.025 2.025 1.825 146
3 ... ... 16.575 1.425 18 224000 2.025 -0.150 2.175 2.025 1.825 43
3 ... ... 15.800 1.400 17.200 225000 2 -0.350 2.350 2.075 2 54
3 ... ... 15.025 1.350 16.375 226000 2.100 -0.450 2.550 2.275 2.100 80
3 ... ... 14.275 1.325 15.600 227000 2.750 -0.550 3.300 3.075 3.075 70
3 ... ... 13.525 1.300 14.825 228000 2.475 -0.500 2.975 2.475 2.475 80
3 ... ... 12.825 1.225 14.050 229000 3.200 -0.625 3.825 ... ... 72
3 13 13 12.100 1.225 13.325 230000 2.950 -0.500 3.450 3.100 2.950 79
1 ... ... 11.425 1.175 12.600 231000 3.725 -0.700 4.425 4.175 4.175 88
5 ... ... 10.775 1.125 11.900 232000 4.025 -0.725 4.750 ... ... 80
5 ... ... 10.125 1.075 11.200 233000 4.325 -0.800 5.125 4.825 4.825 75
5 ... ... 9.525 1.025 10.550 234000 4.675 -0.825 5.500 ... ... 76
1 ... ... 8.925 1 9.925 235000 5.025 -0.875 5.900 5.450 5.450 11
3 9.200 9.200 8.350 0.950 9.300 236000 4.725 -0.675 5.400 4.725 4.700 27
19 ... ... 7.800 0.900 8.700 237000 5.050 -0.750 5.800 5.275 5.050 59
27 9.700 9.650 8.150 1.550 9.700 238000 5.425 -0.800 6.225 5.425 5.425 89
42 ... ... 6.800 0.800 7.600 239000 5.850 -0.825 6.675 5.850 5.850 66
10 ... ... 6.325 0.750 7.075 240000 6.250 -0.900 7.150 6.425 6.250 10
36 8.125 8.125 6.575 1.550 8.125 241000 6.675 -0.975 7.650 6.675 6.675 37
34 7.600 7.025 6.100 1.500 7.600 242000 7 -1.150 8.150 7 7 39
36 6.925 6.125 5.675 0.450 6.125 243000 8.725 -1.250 9.975 9.025 9.025 35
44 5.700 5.700 5.250 0.450 5.700 244000 9.300 -1.275 10.575 ... ... 16
37 6.075 5.900 4.875 1.025 5.900 245000 9.925 -1.300 11.225 ... ... 23
46 ... ... 4 0.500 4.500 246000 10.550 -1.350 11.900 10.975 10.975 5
39 5.775 4.850 4.150 0.950 5.100 247000 11.175 -1.400 12.575 ... ... 4
22 ... ... 3.400 0.425 3.825 248000 11.850 -1.425 13.275 ... ... 4
62 4.450 4.450 3.525 0.925 4.450 249000 12.550 -1.450 14 ... ... 4
55 3.975 3.900 3.250 0.725 3.975 250000 12.425 -0.825 13.250 12.425 12.425 4
54 3 3 2.650 0.350 3 251000 14 -1.525 15.525 ... ... 4
56 2.750 2.750 2.450 0.325 2.775 252000 14.750 -1.550 16.300 ... ... 0
41 3.675 3.300 2.550 0.750 3.300 253000 14.450 -1.100 15.550 14.450 14.450 2
42 2.325 2.325 2.050 0.300 2.350 254000 16.325 -1.575 17.900 16.950 16.925 3
51 2.025 2.025 1.900 0.250 2.150 255000 17.150 -1.600 18.750 ... ... 0
44 2.875 2.875 1.975 0.900 2.875 256000 17.950 -1.625 19.575 ... ... 2
56 ... ... 1.600 0.225 1.825 257000 18.800 -1.625 20.425 ... ... 0
164 ... ... 1.475 0.200 1.675 258000 19.650 -1.650 21.300 ... ... 0
66 2.200 2.125 1.550 0.575 2.125 259000 20.500 -1.675 22.175 ... ... 0
56 1.375 1.375 1.250 0.175 1.425 260000 21.375 -1.700 23.075 ... ... 0
56 ... ... 1.150 0.150 1.300 261000 22.250 -1.700 23.950 ... ... 0
177 1.125 1.125 1.050 0.150 1.200 262000 23.150 -1.725 24.875 ... ... 0
77 1.625 1.575 1.100 0.475 1.575 263000 24.050 -1.725 25.775 ... ... 3
85 1 1 0.900 0.100 1 264000 24.950 -1.750 26.700 ... ... 0
78 0.900 0.900 0.825 0.100 0.925 265000 25.875 -1.750 27.625 ... ... 0
197 0.800 0.800 0.750 0.100 0.850 266000 26.800 -1.750 28.550 ... ... 0
329 1.100 1.100 0.800 0.300 1.100 267000 27.725 -1.775 29.500 ... ... 0
199 1.075 0.975 0.725 0.350 1.075 268000 28.650 -1.800 30.450 ... ... 0
96 ... ... 0.600 0.075 0.675 269000 29.600 -1.800 31.400 ... ... 3
411 0.825 0.775 0.625 0.200 0.825 270000 30.550 -1.800 32.350 ... ... 0
64 ... ... 0.525 0.050 0.575 271000 31.500 -1.800 33.300 ... ... 1
76 0.825 0.825 0.550 0.275 0.825 272000 32.450 -1.825 34.275 ... ... 0
67 ... ... 0.450 0.050 0.500 273000 33.425 -1.800 35.225 ... ... 0
9 ... ... 0.400 0.075 0.475 274000 34.375 -1.825 36.200 ... ... 0
224 ... ... 0.375 0.050 0.425 275000 35.350 -1.825 37.175 ... ... 0
84 ... ... 0.350 0.050 0.400 276000 36.325 -1.825 38.150 ... ... 0
220 ... ... 0.325 0.050 0.375 277000 37.300 -1.825 39.125 ... ... 0
478 ... ... 0.300 0.050 0.350 278000 38.275 -1.825 40.100 ... ... 3
74 ... ... 0.300 0.025 0.325 279000 39.250 -1.825 41.075 ... ... 0
75 ... ... 0.275 0.025 0.300 280000 40.225 -1.825 42.050 ... ... 0
90 ... ... 0.250 0.050 0.300 281000 41.200 -1.850 43.050 ... ... 0
81 0.400 0.400 0.275 0.125 0.400 282000 42.175 -1.850 44.025 ... ... 24
78 ... ... 0.225 0.025 0.250 283000 43.175 -1.850 45.025 ... ... 22
487 ... ... 0.225 0.025 0.250 284000 44.150 -1.850 46 ... ... 3
447 ... ... 0.200 0.025 0.225 285000 45.150 -1.850 47 ... ... 23
95 ... ... 0.200 0 0.200 286000 46.125 -1.850 47.975 ... ... 2
540 ... ... 0.175 0.025 0.200 287000 47.125 -1.850 48.975 ... ... 23
221 ... ... 0.175 0 0.175 288000 48.100 -1.875 49.975 ... ... 24
80 ... ... 0.150 0.025 0.175 289000 49.100 -1.875 50.975 ... ... 22
466 0.200 0.200 0.175 0.025 0.200 290000 50.100 -1.875 51.975 ... ... 23
82 0.125 0.125 0.150 0 0.150 291000 51.100 -1.850 52.950 ... ... 21
237 0.125 0.125 0.150 0 0.150 292000 52.075 -1.875 53.950 ... ... 22
583 ... ... 0.125 0 0.125 293000 53.075 -1.875 54.950 ... ... 22
106 ... ... 0.125 0 0.125 294000 54.075 -1.875 55.950 ... ... 0
467 ... ... 0.125 0 0.125 295000 55.075 -1.875 56.950 ... ... 21
4 ... ... 0.125 -0.025 0.100 296000 56.075 -1.875 57.950 ... ... 20
119 ... ... 0.100 0 0.100 297000 57.075 -1.875 58.950 ... ... 21
515 0.100 0.100 0.100 0 0.100 298000 58.075 -1.875 59.950 ... ... 21
356 ... ... ... ... ... 299000 ... ... ... ... ... 21
83 ... ... 0.100 -0.025 0.075 300000 60.075 -1.875 61.950 ... ... 21
489 ... ... 0.100 -0.025 0.075 302000 62.075 -1.875 63.950 ... ... 20
902 ... ... 0.075 0 0.075 304000 64.075 -1.875 65.950 ... ... 20
145 ... ... 0.075 -0.025 0.050 306000 66.075 -1.875 67.950 ... ... 20
510 ... ... 0.075 -0.025 0.050 308000 68.075 -1.875 69.950 ... ... 0
934 ... ... 0.075 -0.025 0.050 310000 70.075 -1.875 71.950 ... ... 0
978 ... ... 0.075 -0.025 0.050 312000 72.075 -1.875 73.950 ... ... 0
304 0.050 0.050 0.050 0 0.050 314000 74.075 -1.875 75.950 ... ... 0
294 ... ... 0.075 -0.025 0.050 316000 76.075 -1.875 77.950 ... ... 0
607 ... ... 0.050 0 0.050 318000 78.075 -1.875 79.950 ... ... 0
947 ... ... 0.050 0 0.050 320000 80.075 -1.875 81.950 ... ... 0
1006 0.025 0.025 0.050 0 0.050 322000 82.075 -1.875 83.950 ... ... 0
721 ... ... 0.050 0 0.050 324000 84.075 -1.875 85.950 ... ... 0
742 ... ... 0.050 0 0.050 326000 86.075 -1.875 87.950 ... ... 0
127 ... ... 0.050 0 0.050 328000 88.075 -1.875 89.950 ... ... 0
326 ... ... 0.050 0 0.050 330000 90.075 -1.875 91.950 ... ... 0
328 ... ... 0.050 0 0.050 332000 92.075 -1.875 93.950 ... ... 0
295 ... ... 0.050 0 0.050 334000 94.075 -1.875 95.950 ... ... 0
324 ... ... 0.050 -0.025 0.025 336000 96.075 -1.875 97.950 ... ... 0
344 ... ... 0.025 0 0.025 338000 98.075 -1.875 99.950 ... ... 0
361 ... ... 0.025 0 0.025 340000 100.075 -1.875 101.950 ... ... 0
646 ... ... 0.025 0 0.025 342000 102.075 -1.875 103.950 ... ... 0
648 ... ... 0.025 0 0.025 344000 104.075 -1.875 105.950 ... ... 0
659 ... ... 0.025 0 0.025 346000 106.075 -1.875 107.950 ... ... 0
672 ... ... 0.025 0 0.025 348000 108.075 -1.875 109.950 ... ... 0
683 0.025 0.025 0.025 0 0.025 350000 110.075 -1.875 111.950 ... ... 0
689 ... ... 0.025 0 0.025 352000 112.075 -1.875 113.950 ... ... 0
697 ... ... 0.025 0 0.025 354000 114.075 -1.875 115.950 ... ... 0
706 ... ... 0.025 0 0.025 356000 116.075 -1.875 117.950 ... ... 0
716 ... ... 0.025 0 0.025 358000 118.075 -1.875 119.950 ... ... 0
718 ... ... 0.025 0 0.025 360000 120.075 -1.875 121.950 ... ... 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.