DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.200
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 140.550 -1.350 139.200 88000 0.013 0 0.013 ... ... 0
0 ... ... 138.550 -1.350 137.200 90000 0.013 0 0.013 ... ... 0
0 ... ... 136.550 -1.350 135.200 92000 0.013 0 0.013 ... ... 0
0 ... ... 134.550 -1.350 133.200 94000 0.013 0 0.013 ... ... 0
0 ... ... 132.550 -1.350 131.200 96000 0.013 0 0.013 ... ... 0
0 ... ... 130.550 -1.350 129.200 98000 0.013 0 0.013 ... ... 0
0 ... ... 128.550 -1.350 127.200 100000 0.013 0 0.013 ... ... 0
0 ... ... 126.550 -1.350 125.200 102000 0.013 0 0.013 ... ... 0
0 ... ... 124.550 -1.350 123.200 104000 0.013 0 0.013 ... ... 0
0 ... ... 122.550 -1.350 121.200 106000 0.013 0 0.013 ... ... 0
0 ... ... 120.550 -1.350 119.200 108000 0.013 0 0.013 ... ... 0
0 ... ... 118.550 -1.350 117.200 110000 0.013 0 0.013 ... ... 0
0 ... ... 116.550 -1.350 115.200 112000 0.013 0 0.013 ... ... 0
0 ... ... 114.550 -1.350 113.200 114000 0.013 0 0.013 ... ... 0
0 ... ... 112.550 -1.350 111.200 116000 0.013 0 0.013 ... ... 0
0 ... ... 110.550 -1.350 109.200 118000 0.013 0 0.013 ... ... 0
0 ... ... 108.550 -1.350 107.200 120000 0.013 0 0.013 ... ... 0
0 ... ... 106.550 -1.350 105.200 122000 0.013 0 0.013 ... ... 0
0 ... ... 104.550 -1.350 103.200 124000 0.013 0 0.013 ... ... 0
0 ... ... 102.550 -1.350 101.200 126000 0.013 0 0.013 ... ... 0
0 ... ... 100.550 -1.350 99.200 128000 0.013 0 0.013 ... ... 0
0 ... ... 98.550 -1.350 97.200 130000 0.013 0 0.013 ... ... 0
0 ... ... 96.550 -1.350 95.200 132000 0.013 0 0.013 ... ... 0
0 ... ... 94.550 -1.350 93.200 134000 0.013 0 0.013 ... ... 0
0 ... ... 92.550 -1.350 91.200 136000 0.013 0 0.013 ... ... 0
0 ... ... 90.550 -1.350 89.200 138000 0.013 0 0.013 ... ... 0
0 ... ... 88.550 -1.350 87.200 140000 0.013 0 0.013 ... ... 0
0 ... ... 86.550 -1.350 85.200 142000 0.013 0 0.013 ... ... 0
0 ... ... 84.550 -1.350 83.200 144000 0.013 0 0.013 ... ... 0
0 ... ... 82.550 -1.350 81.200 146000 0.013 -0.012 0.025 ... ... 0
0 ... ... 80.550 -1.350 79.200 148000 0.013 -0.012 0.025 ... ... 0
0 ... ... 78.550 -1.350 77.200 150000 0.013 -0.012 0.025 ... ... 0
0 ... ... 76.550 -1.350 75.200 152000 0.013 -0.012 0.025 ... ... 0
0 ... ... 74.550 -1.350 73.200 154000 0.025 0 0.025 ... ... 0
0 ... ... 72.550 -1.350 71.200 156000 0.025 0 0.025 ... ... 0
0 ... ... 70.550 -1.350 69.200 158000 0.025 0 0.025 ... ... 0
0 ... ... 68.550 -1.350 67.200 160000 0.025 0 0.025 ... ... 0
0 ... ... 66.550 -1.350 65.200 162000 0.025 -0.025 0.050 ... ... 0
0 ... ... 65.550 -1.350 64.200 163000 0.025 -0.025 0.050 ... ... 0
0 ... ... 64.550 -1.350 63.200 164000 0.025 -0.025 0.050 ... ... 0
0 ... ... 63.550 -1.350 62.200 165000 0.025 -0.025 0.050 ... ... 0
0 ... ... 62.550 -1.350 61.200 166000 0.025 -0.025 0.050 ... ... 0
0 ... ... 61.550 -1.350 60.200 167000 0.025 -0.025 0.050 ... ... 0
0 ... ... 60.550 -1.350 59.200 168000 0.025 -0.025 0.050 0.050 0.050 0
0 ... ... 59.550 -1.350 58.200 169000 0.025 -0.025 0.050 ... ... 0
0 ... ... 58.550 -1.350 57.200 170000 0.025 -0.025 0.050 ... ... 0
0 ... ... 57.550 -1.350 56.200 171000 0.025 -0.025 0.050 ... ... 0
0 ... ... 56.550 -1.350 55.200 172000 0.025 -0.025 0.050 ... ... 0
0 ... ... 55.550 -1.350 54.200 173000 0.050 0 0.050 ... ... 0
0 ... ... 54.550 -1.350 53.200 174000 0.050 0 0.050 ... ... 0
0 ... ... 53.550 -1.350 52.200 175000 0.050 0 0.050 ... ... 0
0 ... ... 52.550 -1.350 51.200 176000 0.050 -0.025 0.075 ... ... 5
0 ... ... 51.575 -1.375 50.200 177000 0.050 -0.025 0.075 ... ... 0
0 ... ... 50.575 -1.350 49.225 178000 0.075 0 0.075 ... ... 2
0 ... ... 49.575 -1.350 48.225 179000 0.075 0 0.075 ... ... 0
0 ... ... 48.575 -1.350 47.225 180000 0.075 -0.025 0.100 ... ... 8
0 ... ... 47.575 -1.350 46.225 181000 0.075 -0.025 0.100 ... ... 0
0 ... ... 46.600 -1.375 45.225 182000 0.075 -0.025 0.100 0.100 0.100 0
0 ... ... 45.600 -1.350 44.250 183000 0.100 0 0.100 ... ... 0
0 ... ... 44.600 -1.350 43.250 184000 0.100 -0.025 0.125 0.125 0.125 0
0 ... ... 43.600 -1.350 42.250 185000 0.100 -0.025 0.125 ... ... 0
0 ... ... 42.625 -1.375 41.250 186000 0.100 -0.025 0.125 ... ... 0
0 ... ... 41.625 -1.350 40.275 187000 0.125 0 0.125 ... ... 0
0 ... ... 40.650 -1.375 39.275 188000 0.125 -0.025 0.150 0.150 0.150 0
0 ... ... 39.650 -1.375 38.275 189000 0.125 -0.025 0.150 ... ... 0
0 ... ... 38.675 -1.375 37.300 190000 0.150 -0.025 0.175 0.175 0.150 15
0 ... ... 37.675 -1.375 36.300 191000 0.150 -0.025 0.175 0.200 0.200 0
0 ... ... 36.700 -1.400 35.300 192000 0.150 -0.050 0.200 ... ... 0
0 ... ... 35.700 -1.375 34.325 193000 0.175 -0.025 0.200 ... ... 0
0 ... ... 34.725 -1.400 33.325 194000 0.175 -0.050 0.225 0.250 0.250 0
0 ... ... 33.725 -1.375 32.350 195000 0.200 -0.050 0.250 ... ... 0
0 ... ... 32.750 -1.400 31.350 196000 0.200 -0.050 0.250 ... ... 0
0 ... ... 31.775 -1.400 30.375 197000 0.225 -0.050 0.275 0.250 0.250 4
0 ... ... 30.800 -1.400 29.400 198000 0.250 -0.050 0.300 0.250 0.250 0
0 ... ... 29.825 -1.400 28.425 199000 0.275 -0.050 0.325 ... ... 0
4 ... ... 28.850 -1.400 27.450 200000 0.300 -0.075 0.375 0.375 0.350 50
0 ... ... 27.900 -1.425 26.475 201000 0.325 -0.075 0.400 ... ... 163
0 25.475 25.475 26.950 -1.450 25.500 202000 0.350 -0.100 0.450 ... ... 5
0 ... ... 26 -1.450 24.550 203000 0.375 -0.125 0.500 0.500 0.500 0
0 23.525 23.525 25.050 -1.475 23.575 204000 0.425 -0.125 0.550 ... ... 0
0 ... ... 24.100 -1.475 22.625 205000 0.450 -0.150 0.600 0.650 0.550 1
0 ... ... 23.175 -1.500 21.675 206000 0.500 -0.150 0.650 0.600 0.575 0
0 ... ... 22.225 -1.500 20.725 207000 0.575 -0.150 0.725 0.650 0.650 0
0 ... ... 21.300 -1.525 19.775 208000 0.625 -0.175 0.800 0.850 0.575 1
0 ... ... 20.400 -1.550 18.850 209000 0.700 -0.175 0.875 0.950 0.700 0
1 18.100 18.100 19.475 -1.525 17.950 210000 0.775 -0.200 0.975 1.025 0.700 15
0 ... ... 18.575 -1.550 17.025 211000 0.850 -0.225 1.075 1.150 0.850 0
0 17.325 16.075 17.700 -1.575 16.125 212000 0.950 -0.225 1.175 1.275 0.900 5
0 ... ... 16.825 -1.575 15.250 213000 1.075 -0.225 1.300 1.425 0.950 4
10 15.500 15.350 15.950 -1.575 14.375 214000 1.200 -0.250 1.450 1.575 1.175 0
0 ... ... 15.100 -1.600 13.500 215000 1.325 -0.275 1.600 1.750 1.175 6
0 14.875 13.800 14.275 -1.600 12.675 216000 1.500 -0.250 1.750 1.925 1.450 1
0 13.575 13.475 13.475 -1.625 11.850 217000 1.675 -0.275 1.950 2.025 1.525 0
1 12.200 12.200 12.675 -1.625 11.050 218000 1.850 -0.300 2.150 2.275 1.900 0
0 ... ... 11.900 -1.650 10.250 219000 2.075 -0.300 2.375 2.025 1.850 1
0 11.250 9.825 11.150 -1.650 9.500 220000 2.300 -0.325 2.625 2.850 2.050 1
0 9.550 9.550 10.400 -1.650 8.750 221000 2.575 -0.300 2.875 2.775 2.275 0
0 9.700 8.050 9.675 -1.625 8.050 222000 2.875 -0.275 3.150 3.100 2.625 105
0 8 7.300 8.975 -1.600 7.375 223000 3.200 -0.250 3.450 3.725 3.125 0
20 8.750 6.850 8.300 -1.575 6.725 224000 3.550 -0.200 3.750 3.825 3.050 1
1 7.225 7.025 7.650 -1.525 6.125 225000 3.925 -0.175 4.100 4.750 3.450 1
0 7 5.400 7 -1.450 5.550 226000 4.375 -0.100 4.475 5.025 3.800 0
0 6.450 5.850 6.425 -1.400 5.025 227000 4.825 -0.050 4.875 5.525 4.325 0
2 6 4.475 5.850 -1.350 4.500 228000 5.300 0 5.300 5.675 4.700 1
0 5.100 4.075 5.325 -1.275 4.050 229000 5.850 0.075 5.775 6.150 6.150 0
25 5 3.775 4.825 -1.225 3.600 230000 6.400 0.125 6.275 6.600 5.600 0
10 4.225 3.600 4.375 -1.175 3.200 231000 7 0.200 6.800 6.175 6.175 0
50 3.850 2.725 3.925 -1.100 2.825 232000 7.625 0.250 7.375 7.450 7.425 1
0 ... ... 3.525 -1.050 2.475 233000 8.275 0.300 7.975 8.500 7.400 0
5 3.500 2.300 3.150 -0.975 2.175 234000 8.975 0.400 8.575 9.050 8.075 0
2 3 1.900 2.800 -0.900 1.900 235000 9.700 0.475 9.225 8.875 8.575 1
2 2.400 1.725 2.475 -0.825 1.650 236000 10.450 0.550 9.900 10.675 9.150 5
130 2.325 1.600 2.175 -0.725 1.450 237000 11.225 0.625 10.600 10.350 10.350 0
1 1.900 1.225 1.925 -0.675 1.250 238000 12.025 0.675 11.350 11.550 11.550 10
1 1.750 1.350 1.700 -0.625 1.075 239000 12.850 0.725 12.125 13.050 11.650 0
0 1.725 0.900 1.500 -0.575 0.925 240000 13.700 0.775 12.925 13.875 12.250 0
2 1.325 1.025 1.350 -0.550 0.800 241000 14.575 0.800 13.775 13.400 13.400 0
0 1.025 0.875 1.200 -0.500 0.700 242000 15.475 0.850 14.625 ... ... 0
0 1.100 0.725 1.075 -0.475 0.600 243000 16.375 0.900 15.475 ... ... 0
5 0.775 0.575 0.950 -0.425 0.525 244000 17.300 0.950 16.350 ... ... 0
15 0.725 0.500 0.825 -0.375 0.450 245000 18.225 1 17.225 18.500 18.150 0
0 0.525 0.500 0.725 -0.325 0.400 246000 19.175 1.050 18.125 ... ... 0
0 ... ... 0.625 -0.275 0.350 247000 20.125 1.075 19.050 19.625 19.625 2
15 ... ... 0.550 -0.250 0.300 248000 21.075 1.125 19.950 ... ... 0
0 ... ... 0.475 -0.200 0.275 249000 22.025 1.125 20.900 ... ... 0
1 ... ... 0.425 -0.175 0.250 250000 23 1.150 21.850 ... ... 0
0 ... ... 0.400 -0.175 0.225 251000 23.975 1.175 22.800 ... ... 0
0 ... ... 0.350 -0.150 0.200 252000 24.950 1.200 23.750 ... ... 0
0 0.225 0.200 0.325 -0.150 0.175 253000 25.950 1.225 24.725 ... ... 0
1 ... ... 0.300 -0.125 0.175 254000 26.925 1.225 25.700 ... ... 0
5 ... ... 0.275 -0.125 0.150 255000 27.925 1.250 26.675 ... ... 0
0 ... ... 0.250 -0.100 0.150 256000 28.900 1.250 27.650 ... ... 0
0 ... ... 0.225 -0.100 0.125 257000 29.900 1.275 28.625 ... ... 0
0 ... ... 0.225 -0.100 0.125 258000 30.875 1.250 29.625 ... ... 0
0 ... ... 0.200 -0.075 0.125 259000 31.875 1.275 30.600 ... ... 0
7 ... ... 0.200 -0.100 0.100 260000 32.850 1.250 31.600 ... ... 0
0 0.100 0.100 0.175 -0.075 0.100 261000 33.850 1.275 32.575 ... ... 0
0 ... ... 0.175 -0.075 0.100 262000 34.850 1.275 33.575 ... ... 0
0 ... ... 0.150 -0.075 0.075 263000 35.825 1.275 34.550 ... ... 0
2 ... ... 0.150 -0.075 0.075 264000 36.825 1.275 35.550 ... ... 0
0 0.100 0.100 0.150 -0.075 0.075 265000 37.825 1.275 36.550 ... ... 0
0 ... ... 0.150 -0.100 0.050 266000 38.825 1.300 37.525 ... ... 0
0 ... ... 0.125 -0.075 0.050 267000 39.825 1.300 38.525 ... ... 0
0 ... ... 0.125 -0.075 0.050 268000 40.800 1.275 39.525 ... ... 0
0 0.050 0.050 0.125 -0.075 0.050 269000 41.800 1.275 40.525 ... ... 0
0 ... ... 0.125 -0.075 0.050 270000 42.800 1.300 41.500 ... ... 0
0 ... ... 0.100 -0.050 0.050 271000 43.800 1.300 42.500 ... ... 0
0 ... ... 0.100 -0.050 0.050 272000 44.800 1.300 43.500 ... ... 0
0 ... ... 0.100 -0.050 0.050 273000 45.800 1.300 44.500 ... ... 0
2 ... ... 0.100 -0.050 0.050 274000 46.800 1.300 45.500 ... ... 0
0 ... ... 0.100 -0.075 0.025 275000 47.800 1.325 46.475 ... ... 0
0 ... ... 0.075 -0.050 0.025 276000 48.800 1.325 47.475 ... ... 0
0 ... ... 0.075 -0.050 0.025 277000 49.800 1.325 48.475 ... ... 0
0 ... ... 0.075 -0.050 0.025 278000 50.800 1.325 49.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 279000 51.800 1.350 50.450 ... ... 0
0 ... ... 0.050 -0.025 0.025 280000 52.800 1.350 51.450 ... ... 0
0 ... ... 0.050 -0.025 0.025 281000 53.800 1.350 52.450 ... ... 0
0 ... ... 0.050 -0.025 0.025 282000 54.800 1.350 53.450 ... ... 0
0 ... ... 0.025 0 0.025 283000 55.800 1.350 54.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 284000 56.800 1.350 55.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 285000 57.800 1.350 56.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 286000 58.800 1.350 57.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 287000 59.800 1.350 58.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 288000 60.800 1.350 59.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 289000 61.800 1.350 60.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 290000 62.800 1.350 61.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 291000 63.800 1.350 62.450 ... ... 0
0 ... ... 0.013 0 0.013 292000 64.800 1.350 63.450 ... ... 0
0 ... ... 0.013 0 0.013 293000 65.800 1.350 64.450 ... ... 0
0 ... ... 0.013 0 0.013 294000 66.800 1.350 65.450 ... ... 0
0 ... ... 0.013 0 0.013 295000 67.800 1.350 66.450 ... ... 0
0 ... ... 0.013 0 0.013 296000 68.800 1.350 67.450 ... ... 0
0 ... ... 0.013 0 0.013 297000 69.800 1.350 68.450 ... ... 0
0 ... ... 0.013 0 0.013 298000 70.800 1.350 69.450 ... ... 0
0 ... ... 0.013 0 0.013 299000 71.800 1.350 70.450 ... ... 0
0 ... ... 0.013 0 0.013 300000 72.800 1.350 71.450 ... ... 0
0 ... ... 0.013 0 0.013 301000 73.800 1.350 72.450 ... ... 0
0 ... ... 0.013 0 0.013 302000 74.800 1.350 73.450 ... ... 0
0 ... ... 0.013 0 0.013 303000 75.800 1.350 74.450 ... ... 0
0 ... ... 0.013 0 0.013 304000 76.800 1.350 75.450 ... ... 0
0 ... ... 0.013 0 0.013 305000 77.800 1.350 76.450 ... ... 0
0 ... ... 0.013 0 0.013 306000 78.800 1.350 77.450 ... ... 0
0 ... ... 0.013 0 0.013 307000 79.800 1.350 78.450 ... ... 0
0 ... ... 0.013 0 0.013 308000 80.800 1.350 79.450 ... ... 0
0 ... ... 0.013 0 0.013 309000 81.800 1.350 80.450 ... ... 0
0 ... ... 0.013 0 0.013 310000 82.800 1.350 81.450 ... ... 0
0 ... ... 0.013 0 0.013 312000 84.800 1.350 83.450 ... ... 0
0 ... ... 0.013 0 0.013 314000 86.800 1.350 85.450 ... ... 0
0 ... ... 0.013 0 0.013 316000 88.800 1.350 87.450 ... ... 0
0 ... ... 0.013 0 0.013 318000 90.800 1.350 89.450 ... ... 0
0 ... ... 0.013 0 0.013 320000 92.800 1.350 91.450 ... ... 0
0 ... ... 0.013 0 0.013 322000 94.800 1.350 93.450 ... ... 0
0 ... ... 0.013 0 0.013 324000 96.800 1.350 95.450 ... ... 0
0 ... ... 0.013 0 0.013 326000 98.800 1.350 97.450 ... ... 0
0 ... ... 0.013 0 0.013 328000 100.800 1.350 99.450 ... ... 0
0 ... ... 0.013 0 0.013 330000 102.800 1.350 101.450 ... ... 0
0 ... ... 0.013 0 0.013 332000 104.800 1.350 103.450 ... ... 0
0 ... ... 0.013 0 0.013 334000 106.800 1.350 105.450 ... ... 0
0 ... ... 0.013 0 0.013 336000 108.800 1.350 107.450 ... ... 0
0 ... ... 0.013 0 0.013 338000 110.800 1.350 109.450 ... ... 0
0 ... ... 0.013 0 0.013 340000 112.800 1.350 111.450 ... ... 0
0 ... ... 0.013 0 0.013 342000 114.800 1.350 113.450 ... ... 0
0 ... ... 0.013 0 0.013 344000 116.800 1.350 115.450 ... ... 0
0 ... ... 0.013 0 0.013 346000 118.800 1.350 117.450 ... ... 0
0 ... ... 0.013 0 0.013 348000 120.800 1.350 119.450 ... ... 0
0 ... ... 0.013 0 0.013 350000 122.800 1.350 121.450 ... ... 0
0 ... ... 0.013 0 0.013 352000 124.800 1.350 123.450 ... ... 0
0 ... ... 0.013 0 0.013 354000 126.800 1.350 125.450 ... ... 0
0 ... ... 0.013 0 0.013 356000 128.800 1.350 127.450 ... ... 0
0 ... ... 0.013 0 0.013 358000 130.800 1.350 129.450 ... ... 0
0 ... ... 0.013 0 0.013 360000 132.800 1.350 131.450 ... ... 0
0 ... ... 0.013 0 0.013 362000 134.800 1.350 133.450 ... ... 0
0 ... ... 0.013 0 0.013 364000 136.800 1.350 135.450 ... ... 0
0 ... ... 0.013 0 0.013 366000 138.800 1.350 137.450 ... ... 0
0 ... ... 0.013 0 0.013 368000 140.800 1.350 139.450 ... ... 0
0 ... ... 0.013 0 0.013 370000 142.800 1.350 141.450 ... ... 0
0 ... ... 0.013 0 0.013 372000 144.800 1.350 143.450 ... ... 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.