DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.625
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 126.400 -3.775 122.625 88000 0.013 0 0.013 ... ... 0
0 ... ... 124.400 -3.775 120.625 90000 0.025 0.012 0.013 ... ... 0
0 ... ... 122.400 -3.775 118.625 92000 0.025 0 0.025 ... ... 0
0 ... ... 120.400 -3.775 116.625 94000 0.025 0 0.025 ... ... 0
0 ... ... 118.400 -3.775 114.625 96000 0.025 0 0.025 ... ... 0
0 ... ... 116.400 -3.775 112.625 98000 0.025 0 0.025 ... ... 0
0 ... ... 114.400 -3.775 110.625 100000 0.025 0 0.025 ... ... 0
0 ... ... 112.400 -3.775 108.625 102000 0.025 0 0.025 ... ... 0
0 ... ... 110.400 -3.775 106.625 104000 0.050 0.025 0.025 ... ... 0
0 ... ... 108.400 -3.775 104.625 106000 0.050 0.025 0.025 ... ... 0
0 ... ... 106.400 -3.775 102.625 108000 0.050 0.025 0.025 ... ... 0
0 ... ... 104.400 -3.775 100.625 110000 0.050 0 0.050 ... ... 0
0 ... ... 102.400 -3.775 98.625 112000 0.050 0 0.050 ... ... 0
0 ... ... 100.400 -3.775 96.625 114000 0.075 0.025 0.050 ... ... 0
0 ... ... 98.400 -3.775 94.625 116000 0.075 0.025 0.050 ... ... 0
0 ... ... 96.400 -3.775 92.625 118000 0.075 0.025 0.050 ... ... 0
0 ... ... 94.400 -3.775 90.625 120000 0.075 0.025 0.050 ... ... 0
0 ... ... 92.400 -3.775 88.625 122000 0.075 0.025 0.050 ... ... 0
0 ... ... 90.400 -3.775 86.625 124000 0.075 0.025 0.050 ... ... 0
0 ... ... 88.400 -3.775 84.625 126000 0.100 0.025 0.075 ... ... 0
0 ... ... 86.400 -3.775 82.625 128000 0.100 0.025 0.075 ... ... 0
0 ... ... 84.400 -3.775 80.625 130000 0.100 0.025 0.075 ... ... 0
0 ... ... 82.400 -3.775 78.625 132000 0.100 0.025 0.075 ... ... 0
0 ... ... 80.400 -3.775 76.625 134000 0.125 0.050 0.075 ... ... 0
0 ... ... 78.400 -3.775 74.625 136000 0.125 0.050 0.075 ... ... 0
0 ... ... 76.400 -3.775 72.625 138000 0.150 0.050 0.100 ... ... 0
0 ... ... 74.400 -3.775 70.625 140000 0.150 0.050 0.100 ... ... 0
0 ... ... 72.400 -3.775 68.625 142000 0.175 0.075 0.100 ... ... 0
0 ... ... 70.400 -3.775 66.625 144000 0.200 0.075 0.125 ... ... 0
0 ... ... 68.400 -3.775 64.625 146000 0.225 0.100 0.125 ... ... 0
0 ... ... 66.400 -3.775 62.625 148000 0.250 0.100 0.150 ... ... 0
0 ... ... 64.400 -3.775 60.625 150000 0.275 0.100 0.175 ... ... 0
0 ... ... 62.400 -3.775 58.625 152000 0.300 0.100 0.200 ... ... 0
0 ... ... 60.400 -3.750 56.650 154000 0.350 0.125 0.225 ... ... 0
0 ... ... 58.400 -3.725 54.675 156000 0.400 0.150 0.250 ... ... 0
0 ... ... 56.400 -3.700 52.700 158000 0.450 0.150 0.300 ... ... 0
0 ... ... 54.425 -3.700 50.725 160000 0.500 0.175 0.325 ... ... 0
0 ... ... 52.425 -3.650 48.775 162000 0.550 0.175 0.375 0.550 0.550 36
0 ... ... 51.450 -3.625 47.825 163000 0.600 0.200 0.400 0.575 0.575 29
0 ... ... 50.475 -3.625 46.850 164000 0.625 0.200 0.425 ... ... 0
0 ... ... 49.500 -3.625 45.875 165000 0.675 0.225 0.450 ... ... 0
0 ... ... 48.525 -3.600 44.925 166000 0.700 0.200 0.500 0.700 0.700 17
0 ... ... 47.550 -3.575 43.975 167000 0.750 0.225 0.525 ... ... 0
0 ... ... 46.575 -3.575 43 168000 0.800 0.250 0.550 ... ... 0
0 ... ... 45.600 -3.550 42.050 169000 0.850 0.250 0.600 ... ... 0
0 ... ... 44.650 -3.525 41.125 170000 0.900 0.275 0.625 ... ... 0
0 ... ... 43.675 -3.500 40.175 171000 0.950 0.275 0.675 ... ... 0
0 ... ... 42.725 -3.500 39.225 172000 1.025 0.300 0.725 ... ... 0
0 ... ... 41.775 -3.475 38.300 173000 1.075 0.300 0.775 ... ... 0
0 ... ... 40.825 -3.450 37.375 174000 1.150 0.325 0.825 ... ... 0
0 ... ... 39.875 -3.425 36.450 175000 1.225 0.350 0.875 ... ... 0
0 ... ... 38.925 -3.400 35.525 176000 1.300 0.375 0.925 ... ... 15
0 ... ... 38 -3.375 34.625 177000 1.375 0.375 1 ... ... 0
0 ... ... 37.050 -3.350 33.700 178000 1.450 0.400 1.050 ... ... 0
0 ... ... 36.125 -3.325 32.800 179000 1.550 0.425 1.125 ... ... 0
0 ... ... 35.200 -3.300 31.900 180000 1.650 0.450 1.200 1.575 1.575 17
0 ... ... 34.275 -3.250 31.025 181000 1.750 0.475 1.275 ... ... 0
0 ... ... 33.375 -3.250 30.125 182000 1.850 0.500 1.350 ... ... 0
0 ... ... 32.475 -3.225 29.250 183000 1.975 0.550 1.425 ... ... 0
0 ... ... 31.575 -3.200 28.375 184000 2.100 0.575 1.525 2.050 2.050 56
0 ... ... 30.675 -3.150 27.525 185000 2.225 0.600 1.625 ... ... 0
0 ... ... 29.775 -3.100 26.675 186000 2.375 0.650 1.725 ... ... 0
0 ... ... 28.900 -3.075 25.825 187000 2.500 0.650 1.850 ... ... 0
0 ... ... 28.025 -3.025 25 188000 2.650 0.700 1.950 2.625 2.625 66
0 ... ... 27.175 -3 24.175 189000 2.825 0.725 2.100 ... ... 25
0 ... ... 26.300 -2.950 23.350 190000 3 0.775 2.225 ... ... 15
0 ... ... 25.475 -2.925 22.550 191000 3.175 0.800 2.375 ... ... 0
0 ... ... 24.625 -2.875 21.750 192000 3.375 0.850 2.525 ... ... 100
0 ... ... 23.800 -2.825 20.975 193000 3.575 0.900 2.675 ... ... 0
0 ... ... 22.975 -2.775 20.200 194000 3.800 0.950 2.850 ... ... 57
0 ... ... 22.175 -2.750 19.425 195000 4.025 0.975 3.050 3.875 3.875 10
0 ... ... 21.375 -2.700 18.675 196000 4.250 1.025 3.225 4.050 4.050 42
0 ... ... 20.600 -2.675 17.925 197000 4.500 1.050 3.450 ... ... 3
0 ... ... 19.825 -2.625 17.200 198000 4.750 1.100 3.650 4.525 4.525 54
0 ... ... 19.050 -2.575 16.475 199000 5.025 1.150 3.875 ... ... 0
5 ... ... 18.300 -2.525 15.775 200000 5.300 1.200 4.100 5.500 4.850 34
0 ... ... 17.550 -2.475 15.075 201000 5.575 1.225 4.350 5.175 5.175 8
0 ... ... 16.825 -2.425 14.400 202000 5.900 1.300 4.600 6.050 5.450 51
0 ... ... 16.100 -2.375 13.725 203000 6.200 1.325 4.875 ... ... 0
3 12.975 12.975 15.400 -2.325 13.075 204000 6.550 1.400 5.150 6.825 5.825 120
0 ... ... 14.700 -2.250 12.450 205000 6.900 1.475 5.425 7 7 6
18 ... ... 14.025 -2.200 11.825 206000 7.275 1.525 5.750 6 6 1
0 ... ... 13.350 -2.125 11.225 207000 7.650 1.600 6.050 ... ... 4
120 12.200 10.725 12.700 -2.050 10.650 208000 8.050 1.650 6.400 8.350 8 145
7 10.150 10.150 12.075 -2 10.075 209000 8.475 1.725 6.750 ... ... 0
143 11.050 9.600 11.450 -1.950 9.500 210000 8.900 1.800 7.100 9.175 8.200 33
0 ... ... 10.850 -1.875 8.975 211000 9.350 1.850 7.500 8.800 8.750 5
5 8.550 8.550 10.250 -1.800 8.450 212000 9.825 1.925 7.900 9.450 9.450 54
0 ... ... 9.700 -1.725 7.975 213000 10.300 2 8.300 ... ... 0
0 ... ... 9.150 -1.650 7.500 214000 10.825 2.075 8.750 ... ... 0
10 7.125 7.125 8.625 -1.575 7.050 215000 11.375 2.175 9.200 ... ... 0
258 7.375 6.725 8.100 -1.475 6.625 216000 11.925 2.250 9.675 ... ... 0
7 6.275 6.275 7.625 -1.400 6.225 217000 12.500 2.325 10.175 ... ... 0
2 ... ... 7.150 -1.325 5.825 218000 13.100 2.400 10.700 12.850 12.850 7
2 ... ... 6.700 -1.250 5.450 219000 13.700 2.450 11.250 ... ... 0
18 5.175 5.100 6.275 -1.175 5.100 220000 14.325 2.525 11.800 ... ... 0
101 5.100 5.100 5.875 -1.100 4.775 221000 15 2.625 12.375 ... ... 0
3 ... ... 5.500 -1.050 4.450 222000 15.650 2.675 12.975 ... ... 0
3 ... ... 5.125 -0.975 4.150 223000 16.350 2.750 13.600 ... ... 0
85 4.300 3.775 4.775 -0.900 3.875 224000 17.050 2.800 14.250 ... ... 0
110 ... ... 4.450 -0.825 3.625 225000 17.800 2.900 14.900 ... ... 0
1 ... ... 4.150 -0.775 3.375 226000 18.525 2.950 15.575 ... ... 0
0 ... ... 3.875 -0.725 3.150 227000 19.300 3 16.300 ... ... 0
5 3 3 3.600 -0.675 2.925 228000 20.075 3.075 17 ... ... 0
0 ... ... 3.350 -0.600 2.750 229000 20.875 3.125 17.750 ... ... 0
180 2.800 2.650 3.125 -0.575 2.550 230000 21.675 3.175 18.500 ... ... 0
0 ... ... 2.900 -0.525 2.375 231000 22.475 3.200 19.275 ... ... 0
105 2.250 2.250 2.700 -0.475 2.225 232000 23.325 3.250 20.075 ... ... 0
0 ... ... 2.525 -0.450 2.075 233000 24.150 3.275 20.875 ... ... 0
12 2.050 2.050 2.350 -0.425 1.925 234000 25 3.325 21.675 ... ... 0
109 2 2 2.175 -0.375 1.800 235000 25.875 3.350 22.525 ... ... 0
12 1.825 1.800 2.050 -0.375 1.675 236000 26.750 3.400 23.350 ... ... 0
7 1.625 1.625 1.900 -0.325 1.575 237000 27.625 3.425 24.200 ... ... 0
0 ... ... 1.775 -0.325 1.450 238000 28.500 3.425 25.075 ... ... 0
25 ... ... 1.650 -0.275 1.375 239000 29.400 3.450 25.950 ... ... 0
0 ... ... 1.550 -0.275 1.275 240000 30.300 3.475 26.825 ... ... 0
0 ... ... 1.450 -0.250 1.200 241000 31.225 3.500 27.725 ... ... 0
6 1.150 1.150 1.350 -0.225 1.125 242000 32.150 3.525 28.625 ... ... 0
0 ... ... 1.250 -0.200 1.050 243000 33.050 3.525 29.525 ... ... 0
0 ... ... 1.175 -0.200 0.975 244000 34 3.550 30.450 ... ... 0
0 ... ... 1.100 -0.175 0.925 245000 34.925 3.575 31.350 ... ... 0
19 0.900 0.900 1.025 -0.175 0.850 246000 35.875 3.600 32.275 ... ... 0
0 ... ... 0.975 -0.175 0.800 247000 36.825 3.600 33.225 ... ... 0
0 ... ... 0.900 -0.150 0.750 248000 37.775 3.625 34.150 ... ... 0
0 ... ... 0.850 -0.150 0.700 249000 38.725 3.625 35.100 ... ... 0
14 0.700 0.700 0.800 -0.125 0.675 250000 39.675 3.650 36.025 ... ... 0
15 0.675 0.675 0.750 -0.125 0.625 251000 40.625 3.650 36.975 ... ... 0
0 ... ... 0.700 -0.100 0.600 252000 41.600 3.650 37.950 ... ... 0
22 0.625 0.600 0.650 -0.100 0.550 253000 42.575 3.675 38.900 ... ... 0
0 ... ... 0.625 -0.100 0.525 254000 43.550 3.700 39.850 ... ... 0
0 ... ... 0.575 -0.075 0.500 255000 44.525 3.700 40.825 ... ... 0
28 0.525 0.500 0.550 -0.075 0.475 256000 45.500 3.700 41.800 ... ... 0
0 ... ... 0.525 -0.075 0.450 257000 46.475 3.725 42.750 ... ... 0
0 ... ... 0.500 -0.075 0.425 258000 47.450 3.725 43.725 ... ... 0
0 ... ... 0.450 -0.050 0.400 259000 48.425 3.725 44.700 ... ... 0
0 ... ... 0.425 -0.050 0.375 260000 49.425 3.725 45.700 ... ... 0
0 ... ... 0.400 -0.050 0.350 261000 50.400 3.725 46.675 ... ... 0
0 ... ... 0.375 -0.050 0.325 262000 51.400 3.750 47.650 ... ... 0
0 ... ... 0.375 -0.050 0.325 263000 52.400 3.750 48.650 ... ... 0
0 ... ... 0.350 -0.050 0.300 264000 53.375 3.750 49.625 ... ... 0
0 ... ... 0.325 -0.025 0.300 265000 54.375 3.750 50.625 ... ... 0
0 ... ... 0.300 -0.025 0.275 266000 55.375 3.750 51.625 ... ... 0
0 ... ... 0.300 -0.050 0.250 267000 56.375 3.775 52.600 ... ... 0
0 ... ... 0.275 -0.025 0.250 268000 57.375 3.775 53.600 ... ... 0
0 ... ... 0.250 -0.025 0.225 270000 59.375 3.775 55.600 ... ... 0
0 ... ... 0.225 -0.025 0.200 272000 61.375 3.775 57.600 ... ... 0
0 ... ... 0.200 0 0.200 274000 63.375 3.775 59.600 ... ... 0
0 ... ... 0.175 0 0.175 276000 65.375 3.775 61.600 ... ... 0
0 ... ... 0.175 0 0.175 278000 67.375 3.775 63.600 ... ... 0
0 ... ... 0.150 0 0.150 280000 69.375 3.775 65.600 ... ... 0
0 ... ... 0.150 0 0.150 282000 71.375 3.775 67.600 ... ... 0
0 ... ... 0.125 0 0.125 284000 73.375 3.775 69.600 ... ... 0
0 ... ... 0.125 0 0.125 286000 75.375 3.775 71.600 ... ... 0
0 ... ... 0.100 0.025 0.125 288000 77.375 3.775 73.600 ... ... 0
0 ... ... 0.100 0.025 0.125 290000 79.375 3.775 75.600 ... ... 0
0 ... ... 0.100 0 0.100 292000 81.375 3.775 77.600 ... ... 0
0 ... ... 0.075 0.025 0.100 294000 83.375 3.775 79.600 ... ... 0
0 ... ... 0.075 0.025 0.100 296000 85.375 3.775 81.600 ... ... 0
0 ... ... 0.075 0.025 0.100 298000 87.375 3.775 83.600 ... ... 0
0 ... ... 0.075 0.025 0.100 300000 89.375 3.775 85.600 ... ... 0
0 ... ... 0.075 0.025 0.100 302000 91.375 3.775 87.600 ... ... 0
0 ... ... 0.075 0 0.075 304000 93.375 3.775 89.600 ... ... 0
0 ... ... 0.075 0 0.075 306000 95.375 3.775 91.600 ... ... 0
0 ... ... 0.075 0 0.075 308000 97.375 3.775 93.600 ... ... 0
0 ... ... 0.075 0 0.075 310000 99.375 3.775 95.600 ... ... 0
0 ... ... 0.075 0 0.075 312000 101.375 3.775 97.600 ... ... 0
0 ... ... 0.075 0 0.075 314000 103.375 3.775 99.600 ... ... 0
0 ... ... 0.075 0 0.075 316000 105.375 3.775 101.600 ... ... 0
0 ... ... 0.075 0 0.075 318000 107.375 3.775 103.600 ... ... 0
0 ... ... 0.050 0.025 0.075 320000 109.375 3.775 105.600 ... ... 0
0 ... ... 0.050 0.025 0.075 322000 111.375 3.775 107.600 ... ... 0
0 ... ... 0.050 0.025 0.075 324000 113.375 3.775 109.600 ... ... 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.