DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 256.475
Expiration Date: 03/27/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 142.325 2.150 144.475 112000 0.013 0 0.013 ... ... 0
0 ... ... 140.325 2.150 142.475 114000 0.013 0 0.013 ... ... 0
0 ... ... 138.325 2.150 140.475 116000 0.013 0 0.013 ... ... 0
0 ... ... 136.325 2.150 138.475 118000 0.013 0 0.013 ... ... 0
0 ... ... 134.325 2.150 136.475 120000 0.013 0 0.013 ... ... 0
0 ... ... 132.325 2.150 134.475 122000 0.013 0 0.013 ... ... 0
0 ... ... 130.325 2.150 132.475 124000 0.013 0 0.013 ... ... 0
0 ... ... 128.325 2.150 130.475 126000 0.013 0 0.013 ... ... 0
0 ... ... 126.325 2.150 128.475 128000 0.013 0 0.013 ... ... 0
0 ... ... 124.325 2.150 126.475 130000 0.025 0 0.025 ... ... 0
0 ... ... 122.325 2.150 124.475 132000 0.025 0 0.025 ... ... 0
0 ... ... 120.325 2.150 122.475 134000 0.025 0 0.025 ... ... 0
0 ... ... 118.325 2.150 120.475 136000 0.025 0 0.025 ... ... 0
0 ... ... 116.325 2.150 118.475 138000 0.025 0 0.025 ... ... 0
0 ... ... 114.325 2.150 116.475 140000 0.025 0 0.025 ... ... 0
0 ... ... 112.325 2.150 114.475 142000 0.025 0 0.025 ... ... 0
0 ... ... 110.325 2.150 112.475 144000 0.025 0 0.025 ... ... 0
0 ... ... 108.325 2.150 110.475 146000 0.025 0 0.025 ... ... 0
0 ... ... 106.325 2.150 108.475 148000 0.025 0 0.025 ... ... 0
0 ... ... 104.325 2.150 106.475 150000 0.025 0 0.025 ... ... 0
0 ... ... 102.325 2.150 104.475 152000 0.025 0 0.025 ... ... 0
0 ... ... 100.325 2.150 102.475 154000 0.025 0 0.025 ... ... 0
0 ... ... 98.325 2.150 100.475 156000 0.025 0 0.025 ... ... 0
0 ... ... 96.325 2.150 98.475 158000 0.025 0 0.025 ... ... 0
0 ... ... 94.325 2.150 96.475 160000 0.025 0 0.025 ... ... 0
0 ... ... 92.325 2.150 94.475 162000 0.025 0 0.025 ... ... 0
0 ... ... 90.325 2.150 92.475 164000 0.025 0 0.025 ... ... 0
0 ... ... 88.325 2.150 90.475 166000 0.050 0 0.050 ... ... 0
0 ... ... 86.325 2.150 88.475 168000 0.050 0 0.050 ... ... 0
0 ... ... 84.325 2.150 86.475 170000 0.050 0 0.050 ... ... 0
0 ... ... 82.325 2.150 84.475 172000 0.050 0 0.050 ... ... 0
0 ... ... 80.325 2.150 82.475 174000 0.050 0 0.050 ... ... 0
0 ... ... 78.325 2.150 80.475 176000 0.050 0 0.050 ... ... 0
0 ... ... 76.325 2.150 78.475 178000 0.050 0 0.050 ... ... 0
0 ... ... 74.325 2.150 76.475 180000 0.075 0 0.075 ... ... 0
0 ... ... 73.325 2.150 75.475 181000 0.075 0 0.075 ... ... 0
0 ... ... 72.325 2.150 74.475 182000 0.075 0 0.075 ... ... 0
0 ... ... 71.325 2.150 73.475 183000 0.075 0 0.075 ... ... 0
0 ... ... 70.325 2.150 72.475 184000 0.075 0 0.075 ... ... 0
0 ... ... 69.325 2.150 71.475 185000 0.075 0 0.075 ... ... 0
0 ... ... 68.325 2.150 70.475 186000 0.075 0 0.075 ... ... 0
0 ... ... 67.325 2.150 69.475 187000 0.075 -0.025 0.100 ... ... 0
0 ... ... 66.325 2.150 68.475 188000 0.100 0 0.100 ... ... 0
0 ... ... 65.325 2.150 67.475 189000 0.100 0 0.100 ... ... 0
0 ... ... 64.325 2.150 66.475 190000 0.100 0 0.100 ... ... 0
0 ... ... 63.325 2.150 65.475 191000 0.100 0 0.100 ... ... 0
0 ... ... 62.325 2.150 64.475 192000 0.100 -0.025 0.125 ... ... 0
0 ... ... 61.325 2.150 63.475 193000 0.125 0 0.125 ... ... 0
0 ... ... 60.325 2.150 62.475 194000 0.125 0 0.125 ... ... 0
0 ... ... 59.325 2.150 61.475 195000 0.125 -0.025 0.150 ... ... 0
0 ... ... 58.325 2.150 60.475 196000 0.125 -0.025 0.150 ... ... 0
0 ... ... 57.325 2.150 59.475 197000 0.125 -0.025 0.150 ... ... 0
0 ... ... 56.325 2.150 58.475 198000 0.150 -0.025 0.175 ... ... 0
0 ... ... 55.325 2.150 57.475 199000 0.150 -0.025 0.175 ... ... 0
0 ... ... 54.325 2.150 56.475 200000 0.150 -0.025 0.175 ... ... 0
0 ... ... 53.325 2.150 55.475 201000 0.175 -0.025 0.200 ... ... 0
0 ... ... 52.325 2.150 54.475 202000 0.175 -0.025 0.200 ... ... 0
0 ... ... 51.325 2.150 53.475 203000 0.175 -0.050 0.225 ... ... 0
0 ... ... 50.350 2.125 52.475 204000 0.200 -0.050 0.250 ... ... 0
0 ... ... 49.350 2.125 51.475 205000 0.200 -0.050 0.250 ... ... 0
0 ... ... 48.350 2.125 50.475 206000 0.225 -0.050 0.275 ... ... 0
0 ... ... 47.375 2.100 49.475 207000 0.225 -0.050 0.275 ... ... 0
0 ... ... 46.375 2.125 48.500 208000 0.250 -0.050 0.300 ... ... 0
0 ... ... 45.400 2.100 47.500 209000 0.250 -0.075 0.325 ... ... 0
0 ... ... 44.400 2.100 46.500 210000 0.275 -0.075 0.350 ... ... 0
0 ... ... 43.425 2.100 45.525 211000 0.300 -0.075 0.375 ... ... 0
0 ... ... 42.450 2.075 44.525 212000 0.300 -0.100 0.400 ... ... 0
0 ... ... 41.475 2.075 43.550 213000 0.325 -0.100 0.425 ... ... 0
0 ... ... 40.500 2.075 42.575 214000 0.350 -0.100 0.450 ... ... 0
0 ... ... 39.525 2.075 41.600 215000 0.375 -0.100 0.475 ... ... 0
0 ... ... 38.550 2.075 40.625 216000 0.400 -0.100 0.500 0.425 0.425 0
0 ... ... 37.600 2.050 39.650 217000 0.425 -0.100 0.525 ... ... 0
0 ... ... 36.625 2.050 38.675 218000 0.450 -0.125 0.575 ... ... 0
0 ... ... 35.675 2.025 37.700 219000 0.500 -0.100 0.600 ... ... 0
0 ... ... 34.700 2.050 36.750 220000 0.525 -0.125 0.650 0.675 0.500 0.3
0 ... ... 33.750 2.025 35.775 221000 0.575 -0.125 0.700 ... ... 0
0 ... ... 32.800 2.025 34.825 222000 0.600 -0.150 0.750 ... ... 0.5
0 ... ... 31.850 2.025 33.875 223000 0.650 -0.150 0.800 ... ... 0
0 ... ... 30.925 2 32.925 224000 0.700 -0.150 0.850 0.750 0.750 0
0 ... ... 29.975 2 31.975 225000 0.750 -0.175 0.925 ... ... 0
0 ... ... 29.050 1.975 31.025 226000 0.800 -0.175 0.975 0.900 0.850 0.35
0 ... ... 28.125 1.975 30.100 227000 0.875 -0.175 1.050 ... ... 0
0 ... ... 27.200 1.950 29.150 228000 0.925 -0.200 1.125 ... ... 0
0 ... ... 26.300 1.925 28.225 229000 1 -0.200 1.200 ... ... 0
0 ... ... 25.400 1.925 27.325 230000 1.075 -0.225 1.300 1.125 1.050 0.65
0 ... ... 24.500 1.900 26.400 231000 1.150 -0.250 1.400 ... ... 0
0 ... ... 23.600 1.900 25.500 232000 1.250 -0.250 1.500 1.500 1.500 0
0 ... ... 22.725 1.875 24.600 233000 1.350 -0.250 1.600 ... ... 0
0 ... ... 21.850 1.850 23.700 234000 1.450 -0.275 1.725 1.450 1.450 0
0 ... ... 21 1.825 22.825 235000 1.550 -0.300 1.850 ... ... 0
0 ... ... 20.150 1.800 21.950 236000 1.675 -0.325 2 ... ... 0
0 ... ... 19.300 1.775 21.075 237000 1.800 -0.350 2.150 ... ... 0
0 ... ... 18.475 1.750 20.225 238000 1.950 -0.375 2.325 ... ... 0
0 ... ... 17.675 1.725 19.400 239000 2.100 -0.400 2.500 ... ... 1.175
0 ... ... 16.875 1.700 18.575 240000 2.250 -0.450 2.700 2.450 2.075 2
0 ... ... 16.075 1.675 17.750 241000 2.425 -0.475 2.900 ... ... 0
0 ... ... 15.300 1.650 16.950 242000 2.625 -0.500 3.125 3.025 2.550 0
0 ... ... 14.550 1.625 16.175 243000 2.825 -0.525 3.350 2.825 2.825 0
0 ... ... 13.800 1.600 15.400 244000 3.050 -0.550 3.600 3.125 3.125 2.5
0 ... ... 13.075 1.550 14.625 245000 3.275 -0.600 3.875 ... ... 0
0 13.750 13.750 12.375 1.525 13.900 246000 3.525 -0.625 4.150 3.950 3.950 0
0 12.650 12.650 11.700 1.475 13.175 247000 3.800 -0.650 4.450 4.350 4 0
0 ... ... 11.025 1.450 12.475 248000 4.075 -0.700 4.775 ... ... 0
0 ... ... 10.375 1.400 11.775 249000 4.375 -0.725 5.100 ... ... 0
2.5 11.075 10.200 9.725 1.375 11.100 250000 4.700 -0.750 5.450 4.950 4.500 0
0 ... ... 9.125 1.325 10.450 251000 5.025 -0.800 5.825 ... ... 0
0.575 ... ... 8.525 1.275 9.800 252000 5.375 -0.850 6.225 6.150 5.075 0
0 ... ... 7.950 1.225 9.175 253000 5.750 -0.900 6.650 ... ... 0
0 8.850 7.450 7.400 1.175 8.575 254000 6.125 -0.950 7.075 7.025 5.950 0
0 ... ... 6.875 1.100 7.975 255000 6.525 -1.025 7.550 7.500 6.900 0
0 ... ... 6.375 1.050 7.425 256000 6.950 -1.075 8.025 7.250 7 0
0 6.850 6.425 5.875 1 6.875 257000 7.400 -1.125 8.525 7.725 7.725 0
0.5 6.600 6.600 5.400 0.975 6.375 258000 7.875 -1.175 9.050 ... ... 0
0 5.850 5.750 4.975 0.900 5.875 259000 8.375 -1.225 9.600 ... ... 0
0.8 5.775 4.825 4.550 0.850 5.400 260000 8.875 -1.275 10.150 ... ... 0
1.125 ... ... 4.150 0.800 4.950 261000 9.425 -1.325 10.750 ... ... 0
0.65 3.950 3.950 3.775 0.750 4.525 262000 10 -1.375 11.375 ... ... 0
0 3.750 3.750 3.425 0.700 4.125 263000 10.575 -1.425 12 ... ... 0
0.65 ... ... 3.100 0.650 3.750 264000 11.200 -1.475 12.675 ... ... 0
0 ... ... 2.800 0.625 3.425 265000 11.850 -1.525 13.375 ... ... 0
0.4 3.075 2.900 2.525 0.575 3.100 266000 12.525 -1.550 14.075 ... ... 0
0 ... ... 2.275 0.525 2.800 267000 13.225 -1.600 14.825 ... ... 0
0 ... ... 2.050 0.500 2.550 268000 13.950 -1.650 15.600 ... ... 0
0 2.325 2.125 1.850 0.450 2.300 269000 14.700 -1.675 16.375 ... ... 0
0 1.875 1.875 1.675 0.400 2.075 270000 15.475 -1.700 17.175 15.125 15.125 0
0 ... ... 1.500 0.375 1.875 271000 16.250 -1.750 18 ... ... 0
0 1.700 1.700 1.350 0.350 1.700 272000 17.075 -1.775 18.850 ... ... 0
0 ... ... 1.225 0.300 1.525 273000 17.900 -1.825 19.725 ... ... 0
0 1.350 1.350 1.100 0.275 1.375 274000 18.750 -1.850 20.600 ... ... 0
0 ... ... 1 0.250 1.250 275000 19.600 -1.875 21.475 ... ... 0
0 ... ... 0.900 0.225 1.125 276000 20.475 -1.900 22.375 ... ... 0
0 ... ... 0.825 0.200 1.025 277000 21.375 -1.925 23.300 ... ... 0
0 ... ... 0.750 0.175 0.925 278000 22.275 -1.950 24.225 ... ... 0
0 ... ... 0.675 0.175 0.850 279000 23.175 -1.975 25.150 ... ... 0
0.375 ... ... 0.625 0.150 0.775 280000 24.100 -1.975 26.075 ... ... 0
0 ... ... 0.575 0.125 0.700 281000 25.025 -2 27.025 ... ... 0
0 ... ... 0.525 0.125 0.650 282000 25.950 -2.025 27.975 ... ... 0
0 ... ... 0.475 0.100 0.575 283000 26.900 -2.025 28.925 ... ... 0
0 ... ... 0.425 0.100 0.525 284000 27.850 -2.050 29.900 ... ... 0
0 ... ... 0.400 0.100 0.500 285000 28.800 -2.050 30.850 ... ... 0
0 ... ... 0.375 0.075 0.450 286000 29.750 -2.075 31.825 ... ... 0
0 ... ... 0.350 0.075 0.425 287000 30.725 -2.075 32.800 ... ... 0
0 ... ... 0.325 0.050 0.375 288000 31.700 -2.075 33.775 ... ... 0
0 ... ... 0.300 0.050 0.350 289000 32.675 -2.075 34.750 ... ... 0
0 ... ... 0.275 0.050 0.325 290000 33.650 -2.100 35.750 ... ... 0
0 ... ... 0.250 0.050 0.300 291000 34.625 -2.100 36.725 ... ... 0
0 ... ... 0.250 0.025 0.275 292000 35.600 -2.125 37.725 ... ... 0
0 ... ... 0.225 0.050 0.275 293000 36.575 -2.125 38.700 ... ... 0
0 ... ... 0.225 0.025 0.250 294000 37.575 -2.125 39.700 ... ... 0
0 ... ... 0.200 0.025 0.225 295000 38.550 -2.150 40.700 ... ... 0
0 ... ... 0.200 0.025 0.225 296000 39.550 -2.125 41.675 ... ... 0
0 ... ... 0.175 0.025 0.200 297000 40.550 -2.125 42.675 ... ... 0
0 ... ... 0.175 0.025 0.200 298000 41.525 -2.150 43.675 ... ... 0
0 ... ... 0.175 0 0.175 299000 42.525 -2.150 44.675 ... ... 0
0 0.175 0.175 0.150 0.025 0.175 300000 43.525 -2.150 45.675 ... ... 0
0 ... ... 0.150 0.025 0.175 301000 44.525 -2.150 46.675 ... ... 0
0 ... ... 0.150 0 0.150 302000 45.525 -2.150 47.675 ... ... 0
0 ... ... 0.125 0.025 0.150 303000 46.525 -2.150 48.675 ... ... 0
0 ... ... 0.125 0.025 0.150 304000 47.525 -2.150 49.675 ... ... 0
0 ... ... 0.125 0 0.125 305000 48.525 -2.150 50.675 ... ... 0
0 ... ... 0.125 0 0.125 306000 49.525 -2.150 51.675 ... ... 0
0 ... ... 0.100 0.025 0.125 307000 50.525 -2.150 52.675 ... ... 0
0 ... ... 0.100 0.025 0.125 308000 51.525 -2.150 53.675 ... ... 0
0 ... ... 0.100 0 0.100 309000 52.525 -2.150 54.675 ... ... 0
0 ... ... 0.100 0 0.100 310000 53.525 -2.150 55.675 ... ... 0
0 ... ... 0.100 0 0.100 311000 54.525 -2.150 56.675 ... ... 0
0 ... ... 0.100 0 0.100 312000 55.525 -2.150 57.675 ... ... 0
0 ... ... 0.075 0.025 0.100 313000 56.525 -2.150 58.675 ... ... 0
0 ... ... 0.075 0.025 0.100 314000 57.525 -2.150 59.675 ... ... 0
0 ... ... 0.075 0.025 0.100 315000 58.525 -2.150 60.675 ... ... 0
0 ... ... 0.075 0 0.075 316000 59.525 -2.150 61.675 ... ... 0
0 ... ... ... ... 0.075 317000 60.525 ... ... ... ... 0
0 ... ... 0.075 0 0.075 318000 61.525 -2.150 63.675 ... ... 0
0 ... ... 0.075 0 0.075 320000 63.525 -2.150 65.675 ... ... 0
0 ... ... 0.075 0 0.075 322000 65.525 -2.150 67.675 ... ... 0
0 ... ... 0.075 0 0.075 324000 67.525 -2.150 69.675 ... ... 0
0 ... ... 0.050 0.025 0.075 326000 69.525 -2.150 71.675 ... ... 0
0 ... ... 0.050 0 0.050 328000 71.525 -2.150 73.675 ... ... 0
0 ... ... 0.050 0 0.050 330000 73.525 -2.150 75.675 ... ... 0
0 ... ... 0.050 0 0.050 332000 75.525 -2.150 77.675 ... ... 0
0 ... ... 0.050 0 0.050 334000 77.525 -2.150 79.675 ... ... 0
0 ... ... 0.050 0 0.050 336000 79.525 -2.150 81.675 ... ... 0
0 ... ... 0.050 0 0.050 338000 81.525 -2.150 83.675 ... ... 0
0 ... ... 0.050 0 0.050 340000 83.525 -2.150 85.675 ... ... 0
0 ... ... 0.050 0 0.050 342000 85.525 -2.150 87.675 ... ... 0
0 ... ... 0.050 0 0.050 344000 87.525 -2.150 89.675 ... ... 0
0 ... ... 0.050 0 0.050 346000 89.525 -2.150 91.675 ... ... 0
0 ... ... 0.025 0.025 0.050 348000 91.525 -2.150 93.675 ... ... 0
0 ... ... 0.025 0 0.025 350000 93.525 -2.150 95.675 ... ... 0
0 ... ... 0.025 0 0.025 352000 95.525 -2.150 97.675 ... ... 0
0 ... ... 0.025 0 0.025 354000 97.525 -2.150 99.675 ... ... 0
0 ... ... 0.025 0 0.025 356000 99.525 -2.150 101.675 ... ... 0
0 ... ... 0.025 0 0.025 358000 101.525 -2.150 103.675 ... ... 0
0 ... ... 0.025 0 0.025 360000 103.525 -2.150 105.675 ... ... 0
0 ... ... 0.025 0 0.025 362000 105.525 -2.150 107.675 ... ... 0
0 ... ... 0.025 0 0.025 364000 107.525 -2.150 109.675 ... ... 0
0 ... ... 0.025 0 0.025 366000 109.525 -2.150 111.675 ... ... 0
0 ... ... 0.025 0 0.025 368000 111.525 -2.150 113.675 ... ... 0
0 ... ... 0.025 0 0.025 370000 113.525 -2.150 115.675 ... ... 0
0 ... ... 0.025 0 0.025 372000 115.525 -2.150 117.675 ... ... 0
0 ... ... 0.025 0 0.025 374000 117.525 -2.150 119.675 ... ... 0
0 ... ... 0.025 0 0.025 376000 119.525 -2.150 121.675 ... ... 0
0 ... ... 0.025 0 0.025 378000 121.525 -2.150 123.675 ... ... 0
0 ... ... 0.025 0 0.025 380000 123.525 -2.150 125.675 ... ... 0
0 ... ... 0.025 0 0.025 382000 125.525 -2.150 127.675 ... ... 0
0 ... ... 0.025 0 0.025 384000 127.525 -2.150 129.675 ... ... 0
0 ... ... 0.025 0 0.025 386000 129.525 -2.150 131.675 ... ... 0
0 ... ... 0.025 0 0.025 388000 131.525 -2.150 133.675 ... ... 0
0 ... ... 0.025 0 0.025 390000 133.525 -2.150 135.675 ... ... 0
0 ... ... 0.025 0 0.025 392000 135.525 -2.150 137.675 ... ... 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.