DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.175
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 127.925 -6.750 121.175 106000 0.013 0 0.013 ... ... 0
0 ... ... 125.925 -6.750 119.175 108000 0.013 0 0.013 ... ... 0
0 ... ... 123.925 -6.750 117.175 110000 0.013 0 0.013 ... ... 0
0 ... ... 121.925 -6.750 115.175 112000 0.013 0 0.013 ... ... 0
0 ... ... 119.925 -6.750 113.175 114000 0.013 0 0.013 ... ... 0
0 ... ... 117.925 -6.750 111.175 116000 0.013 0 0.013 ... ... 0
0 ... ... 115.925 -6.750 109.175 118000 0.013 0 0.013 ... ... 0
0 ... ... 113.925 -6.750 107.175 120000 0.013 0 0.013 ... ... 0
0 ... ... 111.925 -6.750 105.175 122000 0.013 0 0.013 ... ... 0
0 ... ... 109.925 -6.750 103.175 124000 0.013 0 0.013 ... ... 0
0 ... ... 107.925 -6.750 101.175 126000 0.013 0 0.013 ... ... 0
0 ... ... 105.925 -6.750 99.175 128000 0.013 0 0.013 ... ... 0
0 ... ... 103.925 -6.750 97.175 130000 0.013 0 0.013 ... ... 0
0 ... ... 101.925 -6.750 95.175 132000 0.013 0 0.013 ... ... 0
0 ... ... 99.925 -6.750 93.175 134000 0.013 0 0.013 ... ... 0
0 ... ... 97.925 -6.750 91.175 136000 0.013 0 0.013 ... ... 0
0 ... ... 95.925 -6.750 89.175 138000 0.013 0 0.013 ... ... 0
0 ... ... 93.925 -6.750 87.175 140000 0.013 0 0.013 ... ... 0
0 ... ... 91.925 -6.750 85.175 142000 0.013 0 0.013 ... ... 0
0 ... ... 89.925 -6.750 83.175 144000 0.013 0 0.013 ... ... 0
0 ... ... 87.925 -6.750 81.175 146000 0.013 0 0.013 ... ... 0
0 ... ... 85.925 -6.750 79.175 148000 0.013 0 0.013 ... ... 0
0 ... ... 83.925 -6.750 77.175 150000 0.013 0 0.013 ... ... 0
0 ... ... 81.925 -6.750 75.175 152000 0.013 0 0.013 ... ... 0
0 ... ... 79.925 -6.750 73.175 154000 0.013 0 0.013 ... ... 0
0 ... ... 77.925 -6.750 71.175 156000 0.013 0 0.013 ... ... 0
0 ... ... 75.925 -6.750 69.175 158000 0.013 0 0.013 ... ... 0
0 ... ... 74.925 -6.750 68.175 159000 0.013 0 0.013 ... ... 0
0 ... ... 73.925 -6.750 67.175 160000 0.013 0 0.013 ... ... 0
0 ... ... 72.925 -6.750 66.175 161000 0.013 0 0.013 ... ... 0
0 ... ... 71.925 -6.750 65.175 162000 0.013 0 0.013 ... ... 0
0 ... ... 70.925 -6.750 64.175 163000 0.013 0 0.013 ... ... 0
0 ... ... 69.925 -6.750 63.175 164000 0.013 0 0.013 ... ... 0
0 ... ... 68.925 -6.750 62.175 165000 0.013 0 0.013 ... ... 0
0 ... ... 67.925 -6.750 61.175 166000 0.013 0 0.013 ... ... 0
0 ... ... 66.925 -6.750 60.175 167000 0.013 0 0.013 ... ... 0
0 ... ... 65.925 -6.750 59.175 168000 0.013 0 0.013 ... ... 0
0 ... ... 64.925 -6.750 58.175 169000 0.013 0 0.013 ... ... 0
0 ... ... 63.925 -6.750 57.175 170000 0.013 0 0.013 ... ... 0
0 ... ... 62.925 -6.750 56.175 171000 0.013 0 0.013 ... ... 0
0 ... ... 61.925 -6.750 55.175 172000 0.013 0 0.013 ... ... 0
0 ... ... 60.925 -6.750 54.175 173000 0.013 0 0.013 ... ... 0
0 ... ... 59.925 -6.750 53.175 174000 0.013 0 0.013 ... ... 0
0 ... ... 58.925 -6.750 52.175 175000 0.013 0 0.013 ... ... 0
0 ... ... 57.925 -6.750 51.175 176000 0.013 0 0.013 ... ... 0
0 ... ... 56.925 -6.750 50.175 177000 0.013 0 0.013 ... ... 0
0 ... ... 55.925 -6.750 49.175 178000 0.013 0 0.013 ... ... 0
0 ... ... 54.925 -6.750 48.175 179000 0.013 0 0.013 ... ... 0
0 ... ... 53.925 -6.750 47.175 180000 0.013 0 0.013 ... ... 0
0 ... ... 52.925 -6.750 46.175 181000 0.013 0 0.013 ... ... 0
0 ... ... 51.925 -6.750 45.175 182000 0.013 0 0.013 ... ... 0
0 ... ... 50.925 -6.750 44.175 183000 0.025 0.012 0.013 ... ... 0
0 ... ... 49.925 -6.750 43.175 184000 0.025 0.012 0.013 ... ... 0
0 ... ... 48.925 -6.750 42.175 185000 0.025 0 0.025 ... ... 0
0 ... ... 47.925 -6.750 41.175 186000 0.025 0 0.025 ... ... 0
0 ... ... 46.925 -6.750 40.175 187000 0.025 0 0.025 ... ... 0
0 ... ... 45.925 -6.725 39.200 188000 0.050 0.025 0.025 ... ... 0
0 ... ... 44.925 -6.725 38.200 189000 0.050 0.025 0.025 ... ... 0
0 ... ... 43.925 -6.725 37.200 190000 0.050 0.025 0.025 0.075 0.075 14
0 ... ... 42.925 -6.725 36.200 191000 0.050 0.025 0.025 0.050 0.050 3
0 ... ... 41.925 -6.725 35.200 192000 0.050 0.025 0.025 0.050 0.050 3
0 ... ... 40.925 -6.700 34.225 193000 0.075 0.025 0.050 0.050 0.050 1
0 ... ... 39.950 -6.725 33.225 194000 0.075 0.025 0.050 ... ... 0
0 ... ... 38.950 -6.725 32.225 195000 0.075 0.025 0.050 ... ... 0
0 ... ... 37.950 -6.725 31.225 196000 0.075 0.025 0.050 0.125 0.125 12
0 ... ... 36.950 -6.700 30.250 197000 0.100 0.050 0.050 ... ... 0
0 ... ... 35.950 -6.700 29.250 198000 0.100 0.050 0.050 0.075 0.075 2
0 ... ... 34.950 -6.675 28.275 199000 0.125 0.075 0.050 ... ... 0
0 ... ... 33.950 -6.675 27.275 200000 0.125 0.050 0.075 0.275 0.200 107
0 ... ... 32.975 -6.675 26.300 201000 0.150 0.075 0.075 0.350 0.350 59
0 ... ... 31.975 -6.675 25.300 202000 0.150 0.075 0.075 0.350 0.350 10
0 ... ... 30.975 -6.650 24.325 203000 0.175 0.100 0.075 0.425 0.425 5
0 ... ... 29.975 -6.625 23.350 204000 0.200 0.125 0.075 0.300 0.300 6
0 ... ... 28.975 -6.600 22.375 205000 0.225 0.150 0.075 0.525 0.350 103
0 ... ... 28 -6.600 21.400 206000 0.250 0.150 0.100 ... ... 0
0 ... ... 27 -6.575 20.425 207000 0.275 0.175 0.100 0.450 0.200 19
0 ... ... 26 -6.525 19.475 208000 0.325 0.225 0.100 0.650 0.250 29
0 ... ... 25.025 -6.500 18.525 209000 0.350 0.225 0.125 0.700 0.225 26
0 ... ... 24.025 -6.450 17.575 210000 0.400 0.275 0.125 0.900 0.300 631
0 ... ... 23.050 -6.425 16.625 211000 0.475 0.325 0.150 0.600 0.300 67
0 ... ... 22.050 -6.350 15.700 212000 0.525 0.375 0.150 0.500 0.200 78
0 ... ... 21.075 -6.300 14.775 213000 0.600 0.425 0.175 1.450 0.225 13
0 ... ... 20.100 -6.250 13.850 214000 0.700 0.525 0.175 1.475 0.250 86
0 ... ... 19.100 -6.150 12.950 215000 0.800 0.600 0.200 1.900 0.250 508
0 ... ... 18.150 -6.075 12.075 216000 0.900 0.675 0.225 2.125 0.325 90
0 ... ... 17.175 -5.975 11.200 217000 1.050 0.775 0.275 2.500 0.300 1013
0 ... ... 16.225 -5.850 10.375 218000 1.200 0.900 0.300 2.800 0.550 194
0 ... ... 15.275 -5.725 9.550 219000 1.400 1.025 0.375 3 2.700 35
12 7.025 7.025 14.350 -5.575 8.775 220000 1.600 1.175 0.425 3.250 0.550 495
7 6 6 13.425 -5.425 8 221000 1.850 1.325 0.525 3.550 3.550 69
1 5.550 5.550 12.525 -5.250 7.275 222000 2.100 1.500 0.600 2.550 0.800 134
0 ... ... 11.650 -5.075 6.575 223000 2.400 1.675 0.725 2.325 1.675 66
3 5.750 4.200 10.775 -4.850 5.925 224000 2.750 1.875 0.875 4.350 1.175 190
21 4.750 3.625 9.925 -4.625 5.300 225000 3.125 2.100 1.025 5.200 1.300 112
7 4.825 3.975 9.125 -4.425 4.700 226000 3.525 2.325 1.200 5.850 1.550 295
0 ... ... 8.325 -4.200 4.125 227000 3.950 2.550 1.400 5.775 1.350 41
33 3 2.400 7.550 -3.950 3.600 228000 4.425 2.775 1.650 6.650 2.075 91
1 ... ... 6.850 -3.725 3.125 229000 4.950 3.025 1.925 5.375 4.650 9
222 3.275 1.800 6.175 -3.500 2.675 230000 5.500 3.225 2.275 8.275 2.275 526
50 3.775 1.325 5.525 -3.250 2.275 231000 6.100 3.500 2.600 6.100 3.200 14
118 3.300 1.275 4.825 -2.900 1.925 232000 6.725 3.825 2.900 7.200 4 355
13 2.700 1.050 4.075 -2.475 1.600 233000 7.425 4.250 3.175 10.650 5.900 180
118 1.675 0.850 3.375 -2.050 1.325 234000 8.150 4.700 3.450 9.800 5.100 1214
513 1.350 0.700 2.775 -1.675 1.100 235000 8.900 5.050 3.850 12.400 8.550 405
235 1.550 0.625 2.250 -1.350 0.900 236000 9.700 5.375 4.325 9.525 9.525 56
100 1.300 0.525 1.875 -1.150 0.725 237000 10.550 5.600 4.950 5.050 5.050 2039
208 1.400 0.400 1.575 -0.975 0.600 238000 11.425 5.775 5.650 15 5.650 223
113 1.125 0.475 1.300 -0.800 0.500 239000 12.300 5.925 6.375 14.725 14 5
568 0.725 0.275 1.075 -0.675 0.400 240000 13.225 6.075 7.150 13.600 9.375 1503
9 0.600 0.300 0.875 -0.550 0.325 241000 14.150 6.225 7.925 9.900 9.900 3
327 0.425 0.150 0.700 -0.425 0.275 242000 15.075 6.300 8.775 11.075 10.700 22
64 0.150 0.150 0.575 -0.350 0.225 243000 16.025 6.400 9.625 19.200 11.375 614
118 0.175 0.175 0.475 -0.275 0.200 244000 17 6.475 10.525 17.150 11 52
55 0.350 0.100 0.400 -0.250 0.150 245000 17.975 6.525 11.450 17.700 13.500 90
21 0.175 0.100 0.325 -0.200 0.125 246000 18.950 6.575 12.375 ... ... 0
45 0.250 0.100 0.275 -0.150 0.125 247000 19.925 6.600 13.325 ... ... 0
18 0.200 0.075 0.225 -0.125 0.100 248000 20.900 6.625 14.275 ... ... 0
1 ... ... 0.175 -0.100 0.075 249000 21.900 6.650 15.250 ... ... 0
5 0.100 0.100 0.150 -0.075 0.075 250000 22.875 6.675 16.200 ... ... 0
6 0.075 0.075 0.125 -0.075 0.050 251000 23.875 6.700 17.175 ... ... 0
11 0.100 0.100 0.100 -0.050 0.050 252000 24.850 6.700 18.150 ... ... 0
5 0.050 0.050 0.075 -0.050 0.025 253000 25.850 6.725 19.125 ... ... 0
5 0.050 0.050 0.075 -0.050 0.025 254000 26.850 6.725 20.125 ... ... 0
0 ... ... 0.050 -0.025 0.025 255000 27.825 6.725 21.100 ... ... 0
0 ... ... 0.050 -0.025 0.025 256000 28.825 6.725 22.100 ... ... 0
0 ... ... 0.025 0 0.025 257000 29.825 6.725 23.100 ... ... 0
10 0.050 0.050 0.025 0 0.025 258000 30.825 6.725 24.100 ... ... 0
0 ... ... 0.025 0 0.025 259000 31.825 6.750 25.075 ... ... 0
0 ... ... 0.025 -0.012 0.013 260000 32.825 6.750 26.075 ... ... 0
0 ... ... 0.025 -0.012 0.013 261000 33.825 6.750 27.075 ... ... 0
0 ... ... 0.025 -0.012 0.013 262000 34.825 6.750 28.075 ... ... 0
0 ... ... 0.025 -0.012 0.013 263000 35.825 6.750 29.075 ... ... 0
0 ... ... 0.025 -0.012 0.013 264000 36.825 6.750 30.075 ... ... 0
0 ... ... 0.013 0 0.013 265000 37.825 6.750 31.075 ... ... 0
0 ... ... 0.013 0 0.013 266000 38.825 6.750 32.075 ... ... 0
0 ... ... 0.013 0 0.013 267000 39.825 6.750 33.075 ... ... 0
0 ... ... 0.013 0 0.013 268000 40.825 6.750 34.075 ... ... 0
0 ... ... 0.013 0 0.013 269000 41.825 6.750 35.075 ... ... 0
0 ... ... 0.013 0 0.013 270000 42.825 6.750 36.075 ... ... 0
0 ... ... 0.013 0 0.013 271000 43.825 6.750 37.075 ... ... 0
0 ... ... 0.013 0 0.013 272000 44.825 6.750 38.075 ... ... 0
0 ... ... 0.013 0 0.013 273000 45.825 6.750 39.075 ... ... 0
0 ... ... 0.013 0 0.013 274000 46.825 6.750 40.075 ... ... 0
0 ... ... 0.013 0 0.013 275000 47.825 6.750 41.075 ... ... 0
0 ... ... 0.013 0 0.013 276000 48.825 6.750 42.075 ... ... 0
0 ... ... 0.013 0 0.013 277000 49.825 6.750 43.075 ... ... 0
0 ... ... 0.013 0 0.013 278000 50.825 6.750 44.075 ... ... 0
0 ... ... 0.013 0 0.013 279000 51.825 6.750 45.075 ... ... 0
0 ... ... 0.013 0 0.013 280000 52.825 6.750 46.075 ... ... 0
0 ... ... 0.013 0 0.013 281000 53.825 6.750 47.075 ... ... 0
0 ... ... 0.013 0 0.013 282000 54.825 6.750 48.075 ... ... 0
0 ... ... 0.013 0 0.013 283000 55.825 6.750 49.075 ... ... 0
0 ... ... 0.013 0 0.013 284000 56.825 6.750 50.075 ... ... 0
0 ... ... 0.013 0 0.013 285000 57.825 6.750 51.075 ... ... 0
0 ... ... 0.013 0 0.013 286000 58.825 6.750 52.075 ... ... 0
0 ... ... 0.013 0 0.013 287000 59.825 6.750 53.075 ... ... 0
0 ... ... 0.013 0 0.013 288000 60.825 6.750 54.075 ... ... 0
0 ... ... 0.013 0 0.013 289000 61.825 6.750 55.075 ... ... 0
0 ... ... 0.013 0 0.013 290000 62.825 6.750 56.075 ... ... 0
0 ... ... 0.013 0 0.013 291000 63.825 6.750 57.075 ... ... 0
0 ... ... 0.013 0 0.013 292000 64.825 6.750 58.075 ... ... 0
0 ... ... 0.013 0 0.013 293000 65.825 6.750 59.075 ... ... 0
0 ... ... 0.013 0 0.013 294000 66.825 6.750 60.075 ... ... 0
0 ... ... 0.013 0 0.013 295000 67.825 6.750 61.075 ... ... 0
0 ... ... 0.013 0 0.013 296000 68.825 6.750 62.075 ... ... 0
0 ... ... 0.013 0 0.013 297000 69.825 6.750 63.075 ... ... 0
0 ... ... 0.013 0 0.013 298000 70.825 6.750 64.075 ... ... 0
0 ... ... 0.013 0 0.013 299000 71.825 6.750 65.075 ... ... 0
0 ... ... 0.013 0 0.013 300000 72.825 6.750 66.075 ... ... 0
0 ... ... 0.013 0 0.013 301000 73.825 6.750 67.075 ... ... 0
0 ... ... 0.013 0 0.013 302000 74.825 6.750 68.075 ... ... 0
0 ... ... 0.013 0 0.013 303000 75.825 6.750 69.075 ... ... 0
0 ... ... 0.013 0 0.013 304000 76.825 6.750 70.075 ... ... 0
0 ... ... 0.013 0 0.013 305000 77.825 6.750 71.075 ... ... 0
0 ... ... 0.013 0 0.013 306000 78.825 6.750 72.075 ... ... 0
0 ... ... 0.013 0 0.013 307000 79.825 6.750 73.075 ... ... 0
0 ... ... 0.013 0 0.013 308000 80.825 6.750 74.075 ... ... 0
0 ... ... 0.013 0 0.013 309000 81.825 6.750 75.075 ... ... 0
0 ... ... 0.013 0 0.013 310000 82.825 6.750 76.075 ... ... 0
0 ... ... 0.013 0 0.013 312000 84.825 6.750 78.075 ... ... 0
0 ... ... 0.013 0 0.013 314000 86.825 6.750 80.075 ... ... 0
0 ... ... 0.013 0 0.013 316000 88.825 6.750 82.075 ... ... 0
0 ... ... 0.013 0 0.013 318000 90.825 6.750 84.075 ... ... 0
0 ... ... 0.013 0 0.013 320000 92.825 6.750 86.075 ... ... 0
0 ... ... 0.013 0 0.013 322000 94.825 6.750 88.075 ... ... 0
0 ... ... 0.013 0 0.013 324000 96.825 6.750 90.075 ... ... 0
0 ... ... 0.013 0 0.013 326000 98.825 6.750 92.075 ... ... 0
0 ... ... 0.013 0 0.013 328000 100.825 6.750 94.075 ... ... 0
0 ... ... 0.013 0 0.013 330000 102.825 6.750 96.075 ... ... 0
0 ... ... 0.013 0 0.013 332000 104.825 6.750 98.075 ... ... 0
0 ... ... 0.013 0 0.013 334000 106.825 6.750 100.075 ... ... 0
0 ... ... 0.013 0 0.013 336000 108.825 6.750 102.075 ... ... 0
0 ... ... 0.013 0 0.013 338000 110.825 6.750 104.075 ... ... 0
0 ... ... 0.013 0 0.013 340000 112.825 6.750 106.075 ... ... 0
0 ... ... 0.013 0 0.013 342000 114.825 6.750 108.075 ... ... 0
0 ... ... 0.013 0 0.013 344000 116.825 6.750 110.075 ... ... 0
0 ... ... 0.013 0 0.013 346000 118.825 6.750 112.075 ... ... 0
0 ... ... 0.013 0 0.013 348000 120.825 6.750 114.075 ... ... 0
0 ... ... 0.013 0 0.013 350000 122.825 6.750 116.075 ... ... 0
0 ... ... 0.013 0 0.013 352000 124.825 6.750 118.075 ... ... 0
0 ... ... 0.013 0 0.013 354000 126.825 6.750 120.075 ... ... 0
0 ... ... 0.013 0 0.013 356000 128.825 6.750 122.075 ... ... 0
0 ... ... 0.013 0 0.013 358000 130.825 6.750 124.075 ... ... 0
0 ... ... 0.013 0 0.013 360000 132.825 6.750 126.075 ... ... 0
0 ... ... 0.013 0 0.013 362000 134.825 6.750 128.075 ... ... 0
0 ... ... 0.013 0 0.013 364000 136.825 6.750 130.075 ... ... 0
0 ... ... 0.013 0 0.013 366000 138.825 6.750 132.075 ... ... 0
0 ... ... 0.013 0 0.013 368000 140.825 6.750 134.075 ... ... 0
0 ... ... 0.013 0 0.013 370000 142.825 6.750 136.075 ... ... 0
0 ... ... 0.013 0 0.013 372000 144.825 6.750 138.075 ... ... 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.