DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 243.125
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
27 ... ... 150.050 1.875 151.925 88000 0.013 0 0.013 ... ... 0
27 ... ... 148.050 1.875 149.925 90000 0.013 0 0.013 ... ... 0
28 ... ... 146.050 1.875 147.925 92000 0.013 0 0.013 ... ... 0
27 ... ... 144.050 1.875 145.925 94000 0.013 0 0.013 ... ... 0
27 ... ... 142.050 1.875 143.925 96000 0.013 0 0.013 ... ... 0
27 ... ... 140.050 1.875 141.925 98000 0.013 0 0.013 ... ... 0
28 ... ... 138.050 1.875 139.925 100000 0.013 0 0.013 ... ... 0
27 ... ... 136.050 1.875 137.925 102000 0.013 0 0.013 ... ... 0
27 ... ... 134.050 1.875 135.925 104000 0.013 0 0.013 ... ... 0
27 ... ... 132.050 1.875 133.925 106000 0.013 0 0.013 ... ... 0
28 ... ... 130.050 1.875 131.925 108000 0.013 0 0.013 ... ... 0
27 ... ... 128.050 1.875 129.925 110000 0.013 0 0.013 ... ... 0
27 ... ... 126.050 1.875 127.925 112000 0.013 0 0.013 ... ... 0
27 ... ... 124.050 1.875 125.925 114000 0.013 0 0.013 ... ... 0
28 ... ... 122.050 1.875 123.925 116000 0.013 0 0.013 ... ... 0
27 ... ... 120.050 1.875 121.925 118000 0.013 0 0.013 ... ... 0
27 ... ... 118.050 1.875 119.925 120000 0.013 0 0.013 ... ... 0
28 ... ... 116.050 1.875 117.925 122000 0.013 0 0.013 ... ... 0
27 ... ... 114.050 1.875 115.925 124000 0.013 -0.012 0.025 ... ... 0
27 ... ... 112.050 1.875 113.925 126000 0.025 0 0.025 ... ... 0
27 ... ... 110.050 1.875 111.925 128000 0.025 0 0.025 ... ... 0
28 ... ... 108.050 1.875 109.925 130000 0.025 0 0.025 ... ... 0
27 ... ... 106.050 1.875 107.925 132000 0.025 0 0.025 ... ... 0
27 ... ... 104.050 1.875 105.925 134000 0.025 0 0.025 ... ... 0
27 ... ... 102.050 1.875 103.925 136000 0.025 0 0.025 ... ... 0
28 ... ... 100.050 1.875 101.925 138000 0.025 0 0.025 ... ... 0
27 ... ... 98.050 1.875 99.925 140000 0.025 -0.025 0.050 ... ... 0
27 ... ... 96.050 1.875 97.925 142000 0.025 -0.025 0.050 ... ... 0
27 ... ... 94.050 1.875 95.925 144000 0.025 -0.025 0.050 ... ... 0
28 ... ... 92.050 1.875 93.925 146000 0.050 0 0.050 ... ... 0
27 ... ... 90.050 1.875 91.925 148000 0.050 0 0.050 ... ... 0
27 ... ... 88.050 1.875 89.925 150000 0.050 0 0.050 ... ... 0
27 ... ... 86.050 1.875 87.925 152000 0.050 0 0.050 ... ... 50
28 ... ... 84.050 1.875 85.925 154000 0.050 0 0.050 ... ... 711
27 ... ... 82.050 1.875 83.925 156000 0.050 -0.025 0.075 ... ... 205
27 ... ... 80.050 1.875 81.925 158000 0.050 -0.025 0.075 ... ... 605
27 ... ... 78.050 1.875 79.925 160000 0.050 -0.025 0.075 ... ... 667
27 ... ... 76.050 1.875 77.925 162000 0.075 0 0.075 ... ... 736
27 ... ... 75.050 1.875 76.925 163000 0.075 0 0.075 ... ... 732
27 ... ... 74.050 1.875 75.925 164000 0.075 0 0.075 ... ... 719
27 ... ... 73.050 1.875 74.925 165000 0.075 -0.025 0.100 0.075 0.075 221
27 ... ... 72.050 1.875 73.925 166000 0.075 -0.025 0.100 ... ... 266
27 ... ... 71.050 1.875 72.925 167000 0.075 -0.025 0.100 ... ... 578
28 ... ... 70.050 1.875 71.925 168000 0.075 -0.025 0.100 ... ... 637
28 ... ... 69.050 1.875 70.925 169000 0.100 0 0.100 ... ... 711
27 ... ... 68.050 1.875 69.925 170000 0.100 -0.025 0.125 ... ... 720
27 ... ... 67.050 1.875 68.925 171000 0.100 -0.025 0.125 ... ... 356
27 ... ... 66.050 1.875 67.925 172000 0.100 -0.025 0.125 ... ... 549
27 ... ... 65.050 1.875 66.925 173000 0.125 -0.025 0.150 ... ... 676
27 ... ... 64.050 1.875 65.925 174000 0.125 -0.025 0.150 ... ... 727
28 ... ... 63.050 1.875 64.925 175000 0.125 -0.025 0.150 ... ... 299
29 ... ... 62.050 1.875 63.925 176000 0.125 -0.050 0.175 ... ... 589
27 ... ... 61.050 1.875 62.925 177000 0.125 -0.025 0.150 0.125 0.125 655
2 ... ... 60.050 1.875 61.925 178000 0.150 -0.025 0.175 ... ... 325
27 ... ... 59.050 1.875 60.925 179000 0.175 -0.025 0.200 ... ... 560
2 ... ... 58.050 1.875 59.925 180000 0.175 -0.025 0.200 0.200 0.200 638
28 ... ... 57.075 1.850 58.925 181000 0.175 -0.050 0.225 ... ... 311
2 ... ... 56.075 1.850 57.925 182000 0.200 -0.025 0.225 0.225 0.200 583
27 ... ... 55.075 1.850 56.925 183000 0.200 -0.050 0.250 ... ... 289
2 ... ... 54.100 1.850 55.950 184000 0.225 -0.025 0.250 ... ... 561
28 ... ... 53.100 1.850 54.950 185000 0.225 0 0.225 0.225 0.225 283
2 ... ... 52.125 1.825 53.950 186000 0.250 0 0.250 0.250 0.250 555
28 ... ... 51.125 1.850 52.975 187000 0.275 -0.025 0.300 ... ... 277
2 ... ... 50.150 1.825 51.975 188000 0.275 -0.050 0.325 ... ... 151
28 ... ... 49.175 1.825 51 189000 0.300 -0.050 0.350 ... ... 494
2 ... ... 48.175 1.850 50.025 190000 0.325 0 0.325 0.325 0.325 457
29 ... ... 47.200 1.825 49.025 191000 0.350 -0.050 0.400 ... ... 307
48 ... ... 46.225 1.825 48.050 192000 0.375 -0.050 0.425 0.450 0.400 268
29 ... ... 45.250 1.825 47.075 193000 0.400 -0.050 0.450 ... ... 133
2 ... ... 44.300 1.800 46.100 194000 0.400 -0.025 0.425 0.425 0.400 137
29 ... ... 43.325 1.800 45.125 195000 0.450 0 0.450 0.450 0.450 137
2 ... ... 42.375 1.800 44.175 196000 0.450 -0.050 0.500 0.475 0.450 255
1 ... ... 41.400 1.800 43.200 197000 0.525 -0.075 0.600 ... ... 252
2 ... ... 40.450 1.775 42.225 198000 0.550 -0.100 0.650 0.625 0.600 407
1 ... ... 39.500 1.775 41.275 199000 0.600 -0.100 0.700 ... ... 50
48 40.375 40.375 38.550 1.775 40.325 200000 0.600 -0.050 0.650 0.600 0.600 269
3 ... ... 37.600 1.750 39.350 201000 0.625 -0.050 0.675 0.625 0.625 504
2 39.950 39.950 38.400 1.550 39.950 202000 0.700 -0.025 0.725 0.700 0.700 396
2 ... ... 35.725 1.750 37.475 203000 0.775 -0.125 0.900 ... ... 115
68 ... ... 34.775 1.750 36.525 204000 0.775 -0.075 0.850 0.775 0.775 114
1 ... ... 33.850 1.725 35.575 205000 0.825 -0.075 0.900 0.825 0.825 116
128 ... ... 32.925 1.725 34.650 206000 0.900 -0.050 0.950 0.900 0.900 103
3 ... ... 32.025 1.700 33.725 207000 1.025 -0.175 1.200 ... ... 121
2 34.650 34.650 32.800 1.850 34.650 208000 0.975 -0.125 1.100 1.050 0.975 399
2 ... ... 30.200 1.675 31.875 209000 1.175 -0.175 1.350 ... ... 131
2 34.300 34.300 30.975 3.325 34.300 210000 1.100 -0.150 1.250 1.200 1.075 390
2 ... ... 28.400 1.650 30.050 211000 1.150 -0.200 1.350 1.150 1.150 382
49 32.400 30.925 29.150 3.250 32.400 212000 1.450 -0.225 1.675 1.450 1.450 32
3 28.125 28.125 26.625 1.625 28.250 213000 1.550 -0.225 1.775 1.550 1.550 64
2 ... ... 25.750 1.625 27.375 214000 1.650 -0.250 1.900 ... ... 29
2 ... ... 24.900 1.600 26.500 215000 1.500 -0.275 1.775 1.750 1.500 10
2 ... ... 24.050 1.575 25.625 216000 1.875 -0.300 2.175 ... ... 11
2 ... ... 23.200 1.550 24.750 217000 2.025 -0.300 2.325 ... ... 46
69 24.350 24.350 23.900 0.450 24.350 218000 1.950 -0.200 2.150 1.950 1.900 26
2 ... ... 21.525 1.525 23.050 219000 2.300 -0.350 2.650 ... ... 29
2 24.500 24.500 22.225 2.275 24.500 220000 2.100 -0.350 2.450 2.275 2.100 40
2 ... ... 19.925 1.475 21.400 221000 2.625 -0.400 3.025 ... ... 217
49 ... ... 19.125 1.450 20.575 222000 2.550 -0.250 2.800 2.550 2.550 34
2 19.650 19.650 18.350 1.425 19.775 223000 3 -0.425 3.425 ... ... 90
2 ... ... 17.600 1.400 19 224000 3.200 -0.450 3.650 ... ... 75
14 ... ... 16.850 1.375 18.225 225000 3 -0.425 3.425 3 3 6
2 18.250 18.250 17.450 0.800 18.250 226000 3.450 -0.200 3.650 3.750 3.450 85
15 ... ... 15.375 1.325 16.700 227000 3.875 -0.550 4.425 4 3.875 81
6 16.500 16.500 15.975 0.525 16.500 228000 3.800 -0.350 4.150 3.800 3.800 78
55 ... ... 13.975 1.275 15.250 229000 3.775 -0.650 4.425 4.200 3.775 77
19 16.250 16.250 14.550 1.700 16.250 230000 4.050 -0.650 4.700 4.450 3.975 68
5 ... ... 12.650 1.200 13.850 231000 4.425 -0.575 5 4.425 4.425 78
6 14.700 14.700 13.175 1.525 14.700 232000 4.500 -0.825 5.325 4.500 4.500 67
17 15.075 15.075 12.525 2.550 15.075 233000 5 -0.650 5.650 5.625 5 82
5 12.600 12.450 11.875 0.725 12.600 234000 5.050 -0.950 6 5.175 5.050 48
17 12 11.500 11.250 0.750 12 235000 5.400 -0.975 6.375 5.875 5.400 75
18 12.425 12.350 10.650 1.775 12.425 236000 5.825 -0.925 6.750 5.825 5.825 48
16 11.800 11.250 10.050 1.750 11.800 237000 6.575 -0.575 7.150 6.575 6.575 47
6 10.800 10.800 9.500 1.300 10.800 238000 6.550 -1.025 7.575 6.925 6.425 44
5 10.200 10.200 8.950 1.250 10.200 239000 8.025 -0.975 9 8.775 7.950 68
5 10.600 8.375 8.425 2.100 10.525 240000 7.300 -1.200 8.500 8.175 7.300 43
66 10.025 8.975 7.925 2.100 10.025 241000 7.800 -1.200 9 8.650 7.800 97
5 9.350 7.200 7.450 1.900 9.350 242000 8.175 -1.325 9.500 8.725 8.175 37
18 ... ... 6.250 0.725 6.975 243000 8.500 -1.525 10.025 8.650 8.500 51
19 7.925 7.925 6.550 1.375 7.925 244000 10.600 -1.150 11.750 ... ... 36
19 7.200 7.125 6.150 1.050 7.200 245000 11.175 -1.175 12.350 ... ... 56
4 6.750 6.750 5.750 1 6.750 246000 11.775 -1.225 13 ... ... 93
64 5.375 5.350 4.775 0.600 5.375 247000 12.400 -1.250 13.650 ... ... 76
19 5 5 4.450 0.575 5.025 248000 13.025 -1.300 14.325 ... ... 73
24 5.650 5.650 4.700 0.950 5.650 249000 13.700 -1.325 15.025 ... ... 25
24 5.850 4.325 4.400 1.450 5.850 250000 14.375 -1.350 15.725 ... ... 66
22 5.200 5.200 4.100 1.100 5.200 251000 15.075 -1.375 16.450 ... ... 66
94 4.900 4.500 3.825 1.075 4.900 252000 15.800 -1.375 17.175 ... ... 36
24 3.400 3.400 3.125 0.450 3.575 253000 16.525 -1.425 17.950 ... ... 61
29 ... ... 2.900 0.425 3.325 254000 17.300 -1.400 18.700 ... ... 61
5 4.100 4.025 3.100 1 4.100 255000 18.050 -1.450 19.500 ... ... 18
62 ... ... 2.500 0.400 2.900 256000 18.825 -1.475 20.300 ... ... 53
116 2.925 2.925 2.700 0.225 2.925 257000 19.625 -1.500 21.125 ... ... 18
72 2.500 2.500 2.150 0.350 2.500 258000 20.425 -1.525 21.950 ... ... 49
127 2.850 2.725 2.325 0.525 2.850 259000 21.250 -1.550 22.800 ... ... 15
81 2.625 2.575 2.175 0.450 2.625 260000 22.075 -1.575 23.650 ... ... 6
196 2.350 2.350 2.025 0.325 2.350 261000 22.925 -1.575 24.500 ... ... 6
187 ... ... 1.625 0.250 1.875 262000 23.775 -1.600 25.375 ... ... 6
201 2.100 2.100 1.750 0.350 2.100 263000 24.650 -1.625 26.275 ... ... 6
92 1.650 1.650 1.400 0.225 1.625 264000 25.525 -1.625 27.150 ... ... 16
204 ... ... 1.325 0.200 1.525 265000 26.400 -1.650 28.050 ... ... 6
45 ... ... 1.225 0.175 1.400 266000 27.300 -1.675 28.975 ... ... 6
36 ... ... 1.150 0.175 1.325 267000 28.175 -1.700 29.875 ... ... 6
48 1.225 1.150 1.075 0.150 1.225 268000 29.100 -1.700 30.800 ... ... 6
166 1.100 1.100 1 0.150 1.150 269000 30 -1.725 31.725 ... ... 2
56 1.350 1.300 1.075 0.275 1.350 270000 30.925 -1.725 32.650 ... ... 41
215 ... ... 0.875 0.125 1 271000 31.850 -1.750 33.600 ... ... 2
7 ... ... 0.825 0.100 0.925 272000 32.775 -1.750 34.525 ... ... 40
229 ... ... 0.775 0.100 0.875 273000 33.725 -1.750 35.475 ... ... 41
40 0.775 0.775 0.725 0.075 0.800 274000 34.650 -1.775 36.425 ... ... 40
226 0.725 0.725 0.675 0.075 0.750 275000 35.600 -1.775 37.375 ... ... 6
138 ... ... 0.625 0.075 0.700 276000 36.550 -1.775 38.325 ... ... 36
27 ... ... 0.575 0.100 0.675 277000 37.500 -1.800 39.300 ... ... 34
145 ... ... 0.550 0.075 0.625 278000 38.450 -1.800 40.250 ... ... 0
256 ... ... 0.525 0.050 0.575 279000 39.425 -1.800 41.225 ... ... 6
122 ... ... 0.475 0.075 0.550 280000 40.375 -1.825 42.200 ... ... 35
279 ... ... 0.450 0.075 0.525 281000 41.350 -1.825 43.175 ... ... 34
8 ... ... 0.425 0.050 0.475 282000 42.325 -1.800 44.125 ... ... 34
416 ... ... 0.400 0.050 0.450 283000 43.300 -1.800 45.100 ... ... 2
124 0.550 0.550 0.425 0.125 0.550 284000 44.275 -1.825 46.100 ... ... 32
433 ... ... 0.350 0.050 0.400 285000 45.250 -1.825 47.075 ... ... 3
135 ... ... 0.325 0.050 0.375 286000 46.225 -1.825 48.050 ... ... 33
305 ... ... 0.300 0.050 0.350 287000 47.200 -1.825 49.025 ... ... 32
127 0.325 0.325 0.300 0.025 0.325 288000 48.175 -1.850 50.025 ... ... 31
59 ... ... 0.275 0.050 0.325 289000 49.150 -1.850 51 ... ... 29
70 ... ... 0.250 0.050 0.300 290000 50.150 -1.850 52 ... ... 31
130 ... ... 0.250 0.025 0.275 291000 51.125 -1.850 52.975 ... ... 31
130 ... ... 0.225 0.025 0.250 292000 52.125 -1.850 53.975 ... ... 31
343 ... ... 0.225 0.025 0.250 293000 53.100 -1.875 54.975 ... ... 30
507 ... ... 0.200 0.025 0.225 294000 54.100 -1.850 55.950 ... ... 30
564 ... ... 0.200 0.025 0.225 295000 55.100 -1.850 56.950 ... ... 30
156 ... ... 0.175 0.025 0.200 296000 56.100 -1.850 57.950 ... ... 30
486 ... ... 0.175 0.025 0.200 297000 57.075 -1.875 58.950 ... ... 29
135 ... ... 0.175 0 0.175 298000 58.075 -1.875 59.950 ... ... 30
321 ... ... ... ... ... 299000 ... ... ... ... ... 22
60 ... ... 0.150 0.025 0.175 300000 60.075 -1.875 61.950 ... ... 29
147 ... ... 0.125 0.025 0.150 302000 62.075 -1.875 63.950 ... ... 29
258 ... ... 0.125 0 0.125 304000 64.075 -1.875 65.950 ... ... 28
485 ... ... 0.125 0 0.125 306000 66.075 -1.875 67.950 ... ... 27
902 ... ... 0.100 0.025 0.125 308000 68.075 -1.875 69.950 ... ... 27
504 ... ... 0.100 0 0.100 310000 70.075 -1.875 71.950 ... ... 27
654 ... ... 0.100 0 0.100 312000 72.075 -1.875 73.950 ... ... 27
573 ... ... 0.075 0.025 0.100 314000 74.075 -1.875 75.950 ... ... 27
147 ... ... 0.075 0 0.075 316000 76.075 -1.875 77.950 ... ... 27
617 ... ... 0.075 0 0.075 318000 78.075 -1.875 79.950 ... ... 27
617 ... ... 0.075 0 0.075 320000 80.075 -1.875 81.950 ... ... 27
279 ... ... 0.075 0 0.075 322000 82.075 -1.875 83.950 ... ... 28
933 ... ... 0.050 0.025 0.075 324000 84.075 -1.875 85.950 ... ... 27
656 ... ... 0.050 0 0.050 326000 86.075 -1.875 87.950 ... ... 27
596 ... ... 0.050 0 0.050 328000 88.075 -1.875 89.950 ... ... 27
570 ... ... 0.050 0 0.050 330000 90.075 -1.875 91.950 ... ... 28
339 ... ... 0.050 0 0.050 332000 92.075 -1.875 93.950 ... ... 27
998 ... ... 0.050 0 0.050 334000 94.075 -1.875 95.950 ... ... 27
678 ... ... 0.050 0 0.050 336000 96.075 -1.875 97.950 ... ... 27
673 ... ... 0.050 0 0.050 338000 98.075 -1.875 99.950 ... ... 28
648 ... ... 0.025 0.025 0.050 340000 100.075 -1.875 101.950 ... ... 27
632 ... ... 0.025 0 0.025 342000 102.075 -1.875 103.950 ... ... 27
307 ... ... 0.025 0 0.025 344000 104.075 -1.875 105.950 ... ... 28
310 ... ... 0.025 0 0.025 346000 106.075 -1.875 107.950 ... ... 28
310 ... ... 0.025 0 0.025 348000 108.075 -1.875 109.950 ... ... 27
305 ... ... 0.025 0 0.025 350000 110.075 -1.875 111.950 ... ... 27
272 ... ... 0.025 0 0.025 352000 112.075 -1.875 113.950 ... ... 28
274 ... ... 0.025 0 0.025 354000 114.075 -1.875 115.950 ... ... 27
277 ... ... 0.025 0 0.025 356000 116.075 -1.875 117.950 ... ... 27
278 ... ... 0.025 0 0.025 358000 118.075 -1.875 119.950 ... ... 27
277 ... ... 0.025 0 0.025 360000 120.075 -1.875 121.950 ... ... 28

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.