DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 182.500
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 106.025 0.475 106.500 76000 0.013 0 0.013 ... ... 0
0 ... ... 104.025 0.475 104.500 78000 0.013 0 0.013 ... ... 0
0 ... ... 102.025 0.475 102.500 80000 0.013 0 0.013 ... ... 0
0 ... ... 100.025 0.475 100.500 82000 0.013 0 0.013 ... 0.550 0
0 ... ... 98.025 0.475 98.500 84000 0.013 0 0.013 ... 0.550 0
0 ... ... 96.025 0.475 96.500 86000 0.013 0 0.013 ... 0.550 0
0 ... ... 94.025 0.475 94.500 88000 0.013 0 0.013 ... 0.550 0
0 ... ... 92.025 0.475 92.500 90000 0.013 0 0.013 ... 0.550 0
0 ... ... 90.025 0.475 90.500 92000 0.013 0 0.013 ... 0.550 0
0 ... ... 88.025 0.475 88.500 94000 0.013 0 0.013 ... 0.550 0
0 ... ... 86.025 0.475 86.500 96000 0.013 0 0.013 ... 0.550 0
0 ... ... 84.025 0.475 84.500 98000 0.013 0 0.013 ... 0.550 0
0 ... ... 82.025 0.475 82.500 100000 0.013 0 0.013 ... 0.550 0
0 ... ... 80.025 0.475 80.500 102000 0.013 0 0.013 ... 0.550 0
0 ... ... 78.025 0.475 78.500 104000 0.013 0 0.013 ... 0.550 0
0 ... ... 76.025 0.475 76.500 106000 0.013 0 0.013 ... 0.575 0
0 ... ... 74.025 0.475 74.500 108000 0.013 0 0.013 ... 0.575 0
0 ... ... 72.025 0.475 72.500 110000 0.013 0 0.013 ... 0.575 0
0 ... ... 70.025 0.475 70.500 112000 0.013 0 0.013 ... 0.575 0
0 ... ... 68.025 0.475 68.500 114000 0.013 0 0.013 ... 0.575 0
0 ... ... 66.025 0.475 66.500 116000 0.013 0 0.013 ... 0.575 0
0 ... ... 64.025 0.475 64.500 118000 0.013 0 0.013 ... 0.600 0
0 ... ... 62.025 0.475 62.500 120000 0.013 0 0.013 ... 0.600 0
0 ... ... 60.025 0.475 60.500 122000 0.013 0 0.013 ... 0.625 0
0 ... ... 58.025 0.475 58.500 124000 0.013 0 0.013 ... 0.650 0
0 ... ... 56.025 0.475 56.500 126000 0.013 0 0.013 ... 0.650 0
0 ... ... 54.025 0.475 54.500 128000 0.013 0 0.013 ... 0.675 0
0 ... ... 52.025 0.475 52.500 130000 0.013 0 0.013 ... 0.725 0
0 ... ... 50.025 0.475 50.500 132000 0.013 0 0.013 ... 0.750 0
0 ... ... 49.025 0.475 49.500 133000 0.013 0 0.013 ... ... 0
0 ... ... 48.025 0.475 48.500 134000 0.013 0 0.013 ... 0.800 0
0 ... ... 47.025 0.475 47.500 135000 0.013 -0.013 0.025 ... ... 0
0 ... ... 46.025 0.475 46.500 136000 0.025 0 0.025 ... 0.850 0
0 ... ... 45.025 0.475 45.500 137000 0.025 0 0.025 ... ... 0
0 ... ... 44.025 0.475 44.500 138000 0.025 0 0.025 ... 0.900 0
0 ... ... 43.025 0.475 43.500 139000 0.025 0 0.025 ... ... 0
0 ... ... 42.025 0.475 42.500 140000 0.025 -0.025 0.050 ... 0.975 0
0 ... ... 41.025 0.475 41.500 141000 0.050 0 0.050 ... ... 0
0 ... ... 40.025 0.475 40.500 142000 0.050 0 0.050 ... 1.050 0
0 ... ... 39.025 0.475 39.500 143000 0.050 -0.025 0.075 ... ... 0
0 ... ... 38.025 0.475 38.500 144000 0.075 0 0.075 ... 1.150 0
0 ... ... 37.025 0.475 37.500 145000 0.075 -0.025 0.100 ... ... 0
0 ... ... 36.050 0.450 36.500 146000 0.100 -0.025 0.125 ... 1.250 0
0 ... ... 35.050 0.475 35.525 147000 0.125 -0.025 0.150 ... ... 0
0 ... ... 34.075 0.450 34.525 148000 0.150 -0.025 0.175 ... 1.375 0
0 ... ... 33.100 0.450 33.550 149000 0.175 -0.025 0.200 ... ... 0
0 ... ... 32.125 0.450 32.575 150000 0.200 -0.050 0.250 ... 1.525 0
0 ... ... 31.175 0.450 31.625 151000 0.250 -0.050 0.300 ... ... 0
0 ... ... 30.225 0.425 30.650 152000 0.300 -0.025 0.325 ... 1.700 0
0 ... ... 29.275 0.425 29.700 153000 0.325 -0.075 0.400 ... ... 0
0 ... ... 28.325 0.425 28.750 154000 0.400 -0.050 0.450 ... 1.900 0
0 ... ... 27.400 0.425 27.825 155000 0.450 -0.075 0.525 ... ... 0
0 ... ... 26.475 0.425 26.900 156000 0.525 -0.075 0.600 ... 2.125 0
0 ... ... 25.575 0.400 25.975 157000 0.600 -0.075 0.675 ... ... 0
0 ... ... 24.675 0.375 25.050 158000 0.700 -0.075 0.775 ... 2.375 0
0 ... ... 23.775 0.375 24.150 159000 0.800 -0.100 0.900 ... ... 0
0 ... ... 22.900 0.375 23.275 160000 0.900 -0.100 1 ... 2.675 0
0 ... ... 22.025 0.350 22.375 161000 1 -0.125 1.125 ... ... 0
0 ... ... 21.150 0.350 21.500 162000 1.125 -0.125 1.250 ... 3 0
0 ... ... 20.300 0.325 20.625 163000 1.250 -0.125 1.375 ... ... 0
0 ... ... 19.450 0.325 19.775 164000 1.375 -0.150 1.525 ... 3.350 0
0 ... ... 18.625 0.300 18.925 165000 1.550 -0.150 1.700 ... ... 0
0 ... ... 17.800 0.300 18.100 166000 1.700 -0.175 1.875 1.938 1.938 0
0 ... ... 17 0.300 17.300 167000 1.900 -0.175 2.075 ... ... 0
0 ... ... 16.225 0.275 16.500 168000 2.100 -0.175 2.275 2.625 2.625 0
0 ... ... 15.450 0.275 15.725 169000 2.325 -0.200 2.525 ... ... 0
0 ... ... 14.725 0.250 14.975 170000 2.550 -0.225 2.775 3.125 3.125 0
0 ... ... 14 0.250 14.250 171000 2.825 -0.225 3.050 ... ... 0
0 ... ... 13.300 0.225 13.525 172000 3.100 -0.250 3.350 3.738 3.738 0
0 ... ... 12.625 0.225 12.850 173000 3.400 -0.250 3.650 ... ... 0
0 ... ... 11.975 0.200 12.175 174000 3.725 -0.275 4 4.475 4.475 0
0 ... ... 11.325 0.200 11.525 175000 4.075 -0.275 4.350 ... ... 0
0 ... ... 10.725 0.175 10.900 176000 4.450 -0.300 4.750 5.338 5.338 0
0 ... ... 10.125 0.175 10.300 177000 4.850 -0.300 5.150 ... ... 0
0 9.300 9.300 9.575 0.150 9.725 178000 5.250 -0.325 5.575 6.313 6.313 0
0 ... ... 9.025 0.125 9.150 179000 5.675 -0.325 6 ... ... 0
0 8.375 8.375 8.475 0.150 8.625 180000 6.125 -0.350 6.475 7.363 7.363 0
0 ... ... 7.975 0.125 8.100 181000 6.600 -0.350 6.950 ... ... 0
0 7.488 7.488 7.475 0.125 7.600 182000 7.100 -0.350 7.450 8.463 8.463 0
0 ... ... 7.025 0.100 7.125 183000 7.600 -0.375 7.975 ... ... 0
0 6.663 6.663 6.575 0.075 6.650 184000 8.150 -0.375 8.525 9.613 9.613 0
0 ... ... 6.150 0.075 6.225 185000 8.700 -0.400 9.100 ... ... 0
0 5.875 5.875 5.725 0.075 5.800 186000 9.275 -0.400 9.675 10.825 10.825 0
0 ... ... 5.350 0.050 5.400 187000 9.875 -0.400 10.275 ... ... 0
0 5.150 5.150 4.975 0.050 5.025 188000 10.500 -0.400 10.900 11.413 11.413 0
0 ... ... 4.625 0.050 4.675 189000 11.125 -0.425 11.550 ... ... 0
0 4.488 4.488 4.300 0.050 4.350 190000 11.800 -0.425 12.225 11.638 11.638 0
0 ... ... 4 0.025 4.025 191000 12.475 -0.425 12.900 ... ... 0
0 3.888 3.888 3.700 0.025 3.725 192000 13.175 -0.450 13.625 13.438 13.438 1
0 ... ... 3.425 0.025 3.450 193000 13.900 -0.425 14.325 ... ... 0
0 3.375 3.375 3.175 0.025 3.200 194000 14.625 -0.450 15.075 ... ... 0
0 ... ... 2.925 0.025 2.950 195000 15.375 -0.450 15.825 ... ... 0
0 2.913 2.913 2.700 0.025 2.725 196000 16.125 -0.450 16.575 ... ... 0
0 ... ... 2.500 0 2.500 197000 16.900 -0.475 17.375 ... ... 0
0 2.525 2.525 2.275 0 2.275 198000 17.700 -0.450 18.150 ... ... 0
0 ... ... 2.100 0 2.100 199000 18.500 -0.475 18.975 ... ... 0
0 2.300 2.300 1.925 0 1.925 200000 19.300 -0.475 19.775 ... ... 0
0 ... ... 1.750 0 1.750 201000 20.150 -0.475 20.625 ... ... 0
0 2.075 2.075 1.625 -0.025 1.600 202000 20.975 -0.500 21.475 ... ... 0
0 ... ... 1.475 0 1.475 203000 21.850 -0.475 22.325 ... ... 0
0 ... 3.750 1.350 0 1.350 204000 22.700 -0.500 23.200 ... ... 0
0 ... ... 1.225 0 1.225 205000 23.600 -0.475 24.075 ... ... 0
0 ... 3.400 1.125 0 1.125 206000 24.475 -0.475 24.950 ... ... 0
0 ... ... 1.025 0 1.025 207000 25.375 -0.475 25.850 ... ... 0
0 ... 3.050 0.950 -0.025 0.925 208000 26.275 -0.500 26.775 ... ... 0
0 ... ... 0.850 -0.025 0.825 209000 27.200 -0.475 27.675 ... ... 0
0 ... 2.725 0.775 -0.025 0.750 210000 28.100 -0.475 28.575 ... ... 0
0 ... ... 0.700 -0.025 0.675 211000 29.025 -0.475 29.500 ... ... 0
0 ... 2.450 0.625 -0.025 0.600 212000 29.950 -0.500 30.450 ... ... 0
0 ... ... 0.575 -0.025 0.550 213000 30.900 -0.475 31.375 ... ... 0
0 ... 2.200 0.500 0 0.500 214000 31.850 -0.475 32.325 ... ... 0
0 ... ... 0.450 0 0.450 215000 32.800 -0.475 33.275 ... ... 0
0 ... 2 0.425 -0.025 0.400 216000 33.750 -0.475 34.225 ... ... 0
0 ... ... 0.375 -0.025 0.350 217000 34.700 -0.500 35.200 ... ... 0
0 ... 1.800 0.325 0 0.325 218000 35.675 -0.475 36.150 ... ... 0
0 ... ... 0.300 0 0.300 219000 36.650 -0.475 37.125 ... ... 0
0 ... 1.650 0.275 -0.025 0.250 220000 37.600 -0.500 38.100 ... ... 0
0 ... ... 0.250 -0.025 0.225 221000 38.575 -0.500 39.075 ... ... 0
0 ... 1.525 0.225 -0.025 0.200 222000 39.575 -0.475 40.050 ... ... 0
0 ... ... 0.200 -0.025 0.175 223000 40.550 -0.475 41.025 ... ... 0
0 ... 1.425 0.175 0 0.175 224000 41.525 -0.475 42 ... ... 0
0 ... ... 0.150 0 0.150 225000 42.525 -0.475 43 ... ... 0
0 ... 1.325 0.125 0 0.125 226000 43.500 -0.500 44 ... ... 0
0 ... ... 0.125 0 0.125 227000 44.500 -0.475 44.975 ... ... 0
0 ... 1.250 0.100 0 0.100 228000 45.500 -0.475 45.975 ... ... 0
0 ... ... 0.100 0 0.100 229000 46.500 -0.475 46.975 ... ... 0
0 ... 1.200 0.075 0 0.075 230000 47.500 -0.475 47.975 ... ... 0
0 ... ... 0.075 0 0.075 231000 48.500 -0.475 48.975 ... ... 0
0 ... 1.150 0.075 -0.025 0.050 232000 49.500 -0.475 49.975 ... ... 0
0 ... ... 0.050 0 0.050 233000 50.500 -0.475 50.975 ... ... 0
0 ... 1.100 0.050 0 0.050 234000 51.500 -0.475 51.975 ... ... 0
0 ... ... 0.050 0 0.050 235000 52.500 -0.475 52.975 ... ... 0
0 ... 1.075 0.050 -0.025 0.025 236000 53.500 -0.475 53.975 ... ... 0
0 ... ... 0.025 0 0.025 237000 54.500 -0.475 54.975 ... ... 0
0 ... 1.050 0.025 0 0.025 238000 55.500 -0.475 55.975 ... ... 0
0 ... ... 0.025 0 0.025 239000 56.500 -0.475 56.975 ... ... 0
0 ... 1 0.025 0 0.025 240000 57.500 -0.475 57.975 ... ... 0
0 ... ... 0.025 0 0.025 241000 58.500 -0.475 58.975 ... ... 0
0 ... 0.975 0.025 0 0.025 242000 59.500 -0.475 59.975 ... ... 0
0 ... ... 0.025 0 0.025 243000 60.500 -0.475 60.975 ... ... 0
0 ... 0.950 0.025 0 0.025 244000 61.500 -0.475 61.975 ... ... 0
0 ... ... 0.013 0 0.013 245000 62.500 -0.475 62.975 ... ... 0
0 ... 0.925 0.013 0 0.013 246000 63.500 -0.475 63.975 ... ... 0
0 ... ... 0.013 0 0.013 247000 64.500 -0.475 64.975 ... ... 0
0 ... 0.900 0.013 0 0.013 248000 65.500 -0.475 65.975 ... ... 0
0 ... ... 0.013 0 0.013 249000 66.500 -0.475 66.975 ... ... 0
0 ... 0.875 0.013 0 0.013 250000 67.500 -0.475 67.975 ... ... 0
0 ... 0.850 0.013 0 0.013 252000 69.500 -0.475 69.975 ... ... 0
0 ... 0.825 0.013 0 0.013 254000 71.500 -0.475 71.975 ... ... 0
0 ... 0.800 0.013 0 0.013 256000 73.500 -0.475 73.975 ... ... 0
0 ... 0.800 0.013 0 0.013 258000 75.500 -0.475 75.975 ... ... 0
0 ... 0.775 0.013 0 0.013 260000 77.500 -0.475 77.975 ... ... 0
0 ... 0.750 0.013 0 0.013 262000 79.500 -0.475 79.975 ... ... 0
0 ... 0.725 0.013 0 0.013 264000 81.500 -0.475 81.975 ... ... 0
0 ... 0.725 0.013 0 0.013 266000 83.500 -0.475 83.975 ... ... 0
0 ... 0.700 0.013 0 0.013 268000 85.500 -0.475 85.975 ... ... 0
0 ... 0.700 0.013 0 0.013 270000 87.500 -0.475 87.975 ... ... 0
0 ... 0.675 0.013 0 0.013 272000 89.500 -0.475 89.975 ... ... 0
0 ... 0.675 0.013 0 0.013 274000 91.500 -0.475 91.975 ... ... 0
0 ... 0.650 0.013 0 0.013 276000 93.500 -0.475 93.975 ... ... 0
0 ... 0.650 0.013 0 0.013 278000 95.500 -0.475 95.975 ... ... 0
0 ... 0.625 0.013 0 0.013 280000 97.500 -0.475 97.975 ... ... 0
0 ... 0.625 0.013 0 0.013 282000 99.500 -0.475 99.975 ... ... 0
0 ... 0.625 0.013 0 0.013 284000 101.500 -0.475 101.975 ... ... 0
0 ... 0.625 0.013 0 0.013 286000 103.500 -0.475 103.975 ... ... 0
0 ... 0.600 0.013 0 0.013 288000 105.500 -0.475 105.975 ... ... 0
0 ... 0.600 0.013 0 0.013 290000 107.500 -0.475 107.975 ... ... 0
0 ... 0.600 0.013 0 0.013 292000 109.500 -0.475 109.975 ... ... 0
0 ... 0.600 0.013 0 0.013 294000 111.500 -0.475 111.975 ... ... 0
0 ... 0.575 0.013 0 0.013 296000 113.500 -0.475 113.975 ... ... 0
0 ... 0.575 0.013 0 0.013 298000 115.500 -0.475 115.975 ... ... 0
0 ... 0.575 0.013 0 0.013 300000 117.500 -0.475 117.975 ... ... 0
0 ... 0.575 0.013 0 0.013 302000 119.500 -0.475 119.975 ... ... 0
0 ... 0.575 0.013 0 0.013 304000 121.500 -0.475 121.975 ... ... 0
0 ... 0.575 0.013 0 0.013 306000 123.500 -0.475 123.975 ... ... 0
0 ... 0.575 0.013 0 0.013 308000 125.500 -0.475 125.975 ... ... 0
0 ... 0.575 0.013 0 0.013 310000 127.500 -0.475 127.975 ... ... 0
0 ... 0.575 0.013 0 0.013 312000 129.500 -0.475 129.975 ... ... 0
0 ... 0.575 0.013 0 0.013 314000 131.500 -0.475 131.975 ... ... 0
0 ... 0.575 0.013 0 0.013 316000 133.500 -0.475 133.975 ... ... 0
0 ... 0.575 0.013 0 0.013 318000 135.500 -0.475 135.975 ... ... 0
0 ... 0.575 0.013 0 0.013 320000 137.500 -0.475 137.975 ... ... 0
0 ... 0.575 0.013 0 0.013 322000 139.500 -0.475 139.975 ... ... 0
0 ... 0.575 0.013 0 0.013 324000 141.500 -0.475 141.975 ... ... 0
0 ... 0.575 0.013 0 0.013 326000 143.500 -0.475 143.975 ... ... 0
0 ... 0.575 0.013 0 0.013 328000 145.500 -0.475 145.975 ... ... 0
0 ... 0.575 0.013 0 0.013 330000 147.500 -0.475 147.975 ... ... 0
0 ... 0.575 0.013 0 0.013 332000 149.500 -0.475 149.975 ... ... 0
0 ... 0.575 0.013 0 0.013 334000 151.500 -0.475 151.975 ... ... 0
0 ... 0.575 0.013 0 0.013 336000 153.500 -0.475 153.975 ... ... 0
0 ... 0.550 0.013 0 0.013 338000 155.500 -0.475 155.975 ... ... 0
0 ... 0.550 0.013 0 0.013 340000 157.500 -0.475 157.975 ... ... 0
0 ... 0.550 0.013 0 0.013 342000 159.500 -0.475 159.975 ... ... 0
0 ... 0.550 0.013 0 0.013 344000 161.500 -0.475 161.975 ... ... 0
0 ... 0.550 0.013 0 0.013 346000 163.500 -0.475 163.975 ... ... 0
0 ... 0.550 0.013 0 0.013 348000 165.500 -0.475 165.975 ... ... 0
0 ... 0.550 0.013 0 0.013 350000 167.500 -0.475 167.975 ... ... 0
0 ... 0.550 0.013 0 0.013 352000 169.500 -0.475 169.975 ... ... 0
0 ... 0.550 0.013 0 0.013 354000 171.500 -0.475 171.975 ... ... 0
0 ... 0.550 0.013 0 0.013 356000 173.500 -0.475 173.975 ... ... 0
0 ... 0.550 0.013 0 0.013 358000 175.500 -0.475 175.975 ... ... 0
0 ... 0.550 0.013 0 0.013 360000 177.500 -0.475 177.975 ... ... 0
0 ... 0.550 0.013 0 0.013 362000 179.500 -0.475 179.975 ... ... 0
0 ... 0.550 0.013 0 0.013 364000 181.500 -0.475 181.975 ... ... 0
0 ... 0.550 0.013 0 0.013 366000 183.500 -0.475 183.975 ... ... 0
0 ... 0.550 0.013 0 0.013 368000 185.500 -0.475 185.975 ... ... 0
0 ... 0.550 0.013 0 0.013 370000 187.500 -0.475 187.975 ... ... 0
0 ... 0.550 0.013 0 0.013 372000 189.500 -0.475 189.975 ... ... 0
0 ... 0.550 0.013 0 0.013 374000 191.500 -0.475 191.975 ... ... 0
0 ... 0.550 0.013 0 0.013 376000 193.500 -0.475 193.975 ... ... 0
0 ... 0.550 0.013 0 0.013 378000 195.500 -0.475 195.975 ... ... 0
0 ... 0.550 0.013 0 0.013 380000 197.500 -0.475 197.975 ... ... 0
0 ... 0.550 0.013 0 0.013 382000 199.500 -0.475 199.975 ... ... 0
0 ... 0.550 0.013 0 0.013 384000 201.500 -0.475 201.975 ... ... 0
0 ... 0.550 0.013 0 0.013 386000 203.500 -0.475 203.975 ... ... 0
0 ... 0.550 0.013 0 0.013 388000 205.500 -0.475 205.975 ... ... 0
0 ... 0.550 0.013 0 0.013 390000 207.500 -0.475 207.975 ... ... 0
0 ... 0.550 0.013 0 0.013 392000 209.500 -0.475 209.975 ... ... 0
0 ... 0.550 0.013 0 0.013 394000 211.500 -0.475 211.975 ... ... 0
0 ... 0.550 0.013 0 0.013 396000 213.500 -0.475 213.975 ... ... 0
0 ... 0.550 0.013 0 0.013 398000 215.500 -0.475 215.975 ... ... 0
0 ... 0.550 0.013 0 0.013 400000 217.500 -0.475 217.975 ... ... 0
0 ... 0.550 0.013 0 0.013 402000 219.500 -0.475 219.975 ... ... 0
0 ... 0.550 0.013 0 0.013 404000 221.500 -0.475 221.975 ... ... 0
0 ... 0.550 0.013 0 0.013 406000 223.500 -0.475 223.975 ... ... 0
0 ... 0.550 0.013 0 0.013 408000 225.500 -0.475 225.975 ... ... 0
0 ... 0.550 0.013 0 0.013 410000 227.500 -0.475 227.975 ... ... 0
0 ... 0.550 0.013 0 0.013 412000 229.500 -0.475 229.975 ... ... 0
0 ... 0.550 0.013 0 0.013 414000 231.500 -0.475 231.975 ... ... 0
0 ... 0.550 0.013 0 0.013 416000 233.500 -0.475 233.975 ... ... 0
0 ... 0.550 0.013 0 0.013 418000 235.500 -0.475 235.975 ... ... 0
0 ... 0.550 0.013 0 0.013 420000 237.500 -0.475 237.975 ... ... 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.