DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 331.775
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 189.275 0.500 189.775 142000 0.025 0 0.025 ... ... 0
0 ... ... 187.275 0.500 187.775 144000 0.025 0 0.025 ... ... 0
0 ... ... 185.275 0.500 185.775 146000 0.025 -0.025 0.050 ... ... 0
0 ... ... 183.275 0.500 183.775 148000 0.050 0 0.050 ... ... 0
0 ... ... 181.275 0.500 181.775 150000 0.050 0 0.050 ... ... 0
0 ... ... 179.275 0.500 179.775 152000 0.050 -0.025 0.075 ... ... 0
0 ... ... 177.275 0.500 177.775 154000 0.050 -0.025 0.075 ... ... 0
0 ... ... 175.275 0.500 175.775 156000 0.075 0 0.075 ... ... 0
0 ... ... 173.275 0.500 173.775 158000 0.075 -0.025 0.100 ... ... 0
0 ... ... 171.275 0.500 171.775 160000 0.075 -0.025 0.100 ... ... 0
0 ... ... 169.275 0.500 169.775 162000 0.100 0 0.100 ... ... 0
0 ... ... 167.275 0.500 167.775 164000 0.100 -0.025 0.125 ... ... 0
0 ... ... 165.275 0.500 165.775 166000 0.100 -0.025 0.125 ... ... 0
0 ... ... 163.275 0.500 163.775 168000 0.125 0 0.125 ... ... 0
0 ... ... 161.275 0.500 161.775 170000 0.125 -0.025 0.150 ... ... 0
0 ... ... 159.275 0.500 159.775 172000 0.125 -0.025 0.150 ... ... 0
0 ... ... 157.275 0.500 157.775 174000 0.150 -0.025 0.175 ... ... 0
0 ... ... 155.275 0.500 155.775 176000 0.150 -0.025 0.175 ... ... 0
0 ... ... 153.275 0.500 153.775 178000 0.150 -0.025 0.175 ... ... 0
0 ... ... 151.275 0.500 151.775 180000 0.175 -0.025 0.200 ... ... 0
0 ... ... 149.275 0.500 149.775 182000 0.200 -0.025 0.225 ... ... 0
0 ... ... 147.275 0.500 147.775 184000 0.200 -0.025 0.225 ... ... 0
0 ... ... 145.275 0.500 145.775 186000 0.225 -0.025 0.250 ... ... 0
0 ... ... 143.275 0.500 143.775 188000 0.225 -0.050 0.275 ... ... 0
0 ... ... 141.275 0.500 141.775 190000 0.250 -0.025 0.275 ... ... 0
0 ... ... 139.275 0.500 139.775 192000 0.275 -0.025 0.300 ... ... 0
0 ... ... 137.275 0.500 137.775 194000 0.300 -0.025 0.325 ... ... 0
0 ... ... 135.275 0.500 135.775 196000 0.300 -0.050 0.350 ... ... 0
0 ... ... 133.275 0.500 133.775 198000 0.325 -0.050 0.375 ... ... 0
0 ... ... 131.275 0.500 131.775 200000 0.350 -0.050 0.400 ... ... 0
0 ... ... 129.275 0.500 129.775 202000 0.375 -0.050 0.425 ... ... 0
0 ... ... 127.275 0.500 127.775 204000 0.400 -0.050 0.450 ... ... 0
0 ... ... 125.275 0.500 125.775 206000 0.425 -0.050 0.475 ... ... 0
0 ... ... 123.275 0.500 123.775 208000 0.450 -0.050 0.500 ... ... 0
0 ... ... 121.300 0.475 121.775 210000 0.500 -0.050 0.550 ... ... 0
0 ... ... 119.300 0.500 119.800 212000 0.525 -0.050 0.575 ... ... 0
0 ... ... 117.325 0.475 117.800 214000 0.550 -0.050 0.600 ... ... 0
0 ... ... 115.325 0.500 115.825 216000 0.600 -0.050 0.650 ... ... 0
0 ... ... 113.350 0.475 113.825 218000 0.625 -0.050 0.675 ... ... 0
0 ... ... 111.375 0.475 111.850 220000 0.675 -0.050 0.725 0.675 0.675 0
0 ... ... 109.425 0.450 109.875 222000 0.700 -0.075 0.775 ... ... 0
0 ... ... 107.450 0.450 107.900 224000 0.750 -0.075 0.825 ... ... 0
0 ... ... 105.475 0.475 105.950 226000 0.800 -0.050 0.850 ... ... 0
0 ... ... 103.525 0.450 103.975 228000 0.825 -0.075 0.900 ... ... 0
0 ... ... 101.575 0.450 102.025 230000 0.875 -0.075 0.950 ... ... 0
0 ... ... 99.625 0.450 100.075 232000 0.925 -0.100 1.025 ... ... 0
0 ... ... 97.675 0.425 98.100 234000 1 -0.075 1.075 ... ... 0
0 ... ... 95.725 0.450 96.175 236000 1.050 -0.075 1.125 1.075 1.075 0
0 ... ... 93.800 0.425 94.225 238000 1.100 -0.100 1.200 ... ... 0
0 ... ... 91.850 0.425 92.275 240000 1.175 -0.100 1.275 1.250 1.250 0
0 ... ... 89.925 0.425 90.350 242000 1.250 -0.100 1.350 ... ... 0
0 ... ... 88 0.425 88.425 244000 1.300 -0.125 1.425 ... ... 0
0 ... ... 86.075 0.425 86.500 246000 1.375 -0.125 1.500 ... ... 0
0 ... ... 84.175 0.400 84.575 248000 1.475 -0.100 1.575 ... ... 0
0 ... ... 82.275 0.400 82.675 250000 1.550 -0.125 1.675 ... ... 0
0 ... ... 80.375 0.400 80.775 252000 1.650 -0.125 1.775 ... ... 0
0 ... ... 78.475 0.400 78.875 254000 1.750 -0.125 1.875 ... ... 0
0 ... ... 76.600 0.375 76.975 256000 1.850 -0.150 2 ... ... 0
0 ... ... 74.725 0.375 75.100 258000 1.950 -0.175 2.125 ... ... 0
0 ... ... 72.875 0.350 73.225 260000 2.075 -0.175 2.250 ... ... 0
0 ... ... 71 0.350 71.350 262000 2.200 -0.175 2.375 ... ... 0
0 ... ... 69.175 0.325 69.500 264000 2.350 -0.175 2.525 ... ... 0
0 ... ... 67.325 0.325 67.650 266000 2.500 -0.175 2.675 ... ... 0
0 ... ... 65.525 0.300 65.825 268000 2.650 -0.200 2.850 ... ... 0
0 ... ... 63.700 0.300 64 270000 2.825 -0.200 3.025 ... ... 0
0 ... ... 61.900 0.275 62.175 272000 3 -0.225 3.225 ... ... 0
0 ... ... 60.125 0.275 60.400 274000 3.175 -0.250 3.425 ... ... 0
0 ... ... 58.350 0.250 58.600 276000 3.375 -0.275 3.650 ... ... 0
0 ... ... 56.600 0.225 56.825 278000 3.600 -0.275 3.875 ... ... 0
0 ... ... 54.875 0.200 55.075 280000 3.825 -0.300 4.125 ... ... 3
0 ... ... 53.150 0.200 53.350 282000 4.075 -0.325 4.400 ... ... 1
0 ... ... 51.450 0.175 51.625 284000 4.325 -0.350 4.675 ... ... 0
0 ... ... 49.750 0.150 49.900 286000 4.625 -0.350 4.975 4.875 4.875 0
0 ... ... 48.075 0.150 48.225 288000 4.900 -0.375 5.275 5.100 5.100 0
0 ... ... 46.425 0.125 46.550 290000 5.225 -0.400 5.625 ... ... 0
0 ... ... 44.800 0.100 44.900 292000 5.550 -0.425 5.975 5.750 5.750 0
0 ... ... 43.200 0.075 43.275 294000 5.900 -0.450 6.350 ... ... 0
0 ... ... 41.625 0.050 41.675 296000 6.300 -0.450 6.750 ... ... 0
0 ... ... 40.050 0.050 40.100 298000 6.675 -0.475 7.150 ... ... 0
0 ... ... 38.525 0 38.525 300000 7.100 -0.500 7.600 7.275 7.275 3
0 ... ... 37.025 -0.025 37 302000 7.550 -0.525 8.075 ... ... 0
0 ... ... 35.525 -0.050 35.475 304000 8.025 -0.550 8.575 8.625 8.625 0
0 ... ... 34.075 -0.075 34 306000 8.525 -0.550 9.075 9 9 0
0 ... ... 32.625 -0.075 32.550 308000 9.050 -0.575 9.625 9.725 9.725 0
0 ... ... 31.225 -0.100 31.125 310000 9.600 -0.600 10.200 ... ... 0
0 ... ... 29.850 -0.125 29.725 312000 10.175 -0.625 10.800 ... ... 0
0 28.650 28.650 28.525 -0.175 28.350 314000 10.775 -0.675 11.450 10.875 10.875 0
0 ... ... 27.200 -0.175 27.025 316000 11.425 -0.675 12.100 ... ... 0
0 25.500 25.500 25.925 -0.225 25.700 318000 12.100 -0.700 12.800 ... ... 0
0 24.825 24.825 24.650 -0.225 24.425 320000 12.800 -0.725 13.525 13.500 13.500 0
0 ... ... 23.425 -0.250 23.175 322000 13.525 -0.750 14.275 ... ... 0
0 ... ... 22.225 -0.250 21.975 324000 14.300 -0.750 15.050 ... ... 0
0 20.925 20.925 21.075 -0.275 20.800 326000 15.100 -0.750 15.850 15.650 15.650 0
0 ... ... 19.925 -0.275 19.650 328000 15.925 -0.775 16.700 ... ... 0
0 ... ... 18.825 -0.275 18.550 330000 16.800 -0.775 17.575 17.725 17.725 0
0 ... ... 17.800 -0.325 17.475 332000 17.700 -0.800 18.500 18.700 18.700 0
0 ... ... 16.800 -0.350 16.450 334000 18.650 -0.825 19.475 19.400 19.400 0
0 ... ... 15.825 -0.375 15.450 336000 19.625 -0.875 20.500 ... ... 0
0 ... ... 14.850 -0.350 14.500 338000 20.650 -0.850 21.500 ... ... 0
1 ... ... 13.900 -0.300 13.600 340000 21.725 -0.800 22.525 ... ... 2
0 ... ... 13.025 -0.300 12.725 342000 22.825 -0.800 23.625 ... ... 0
0 ... ... 12.200 -0.325 11.875 344000 23.975 -0.800 24.775 ... ... 0
0 11.325 11.325 11.400 -0.300 11.100 346000 25.150 -0.800 25.950 ... ... 0
0 ... ... 10.650 -0.325 10.325 348000 26.375 -0.800 27.175 ... ... 0
1 ... ... 9.925 -0.300 9.625 350000 27.625 -0.800 28.425 ... ... 1
0 ... ... 9.250 -0.300 8.950 352000 28.950 -0.775 29.725 ... ... 6
0 ... ... 8.600 -0.300 8.300 354000 30.275 -0.800 31.075 ... ... 0
0 ... ... 8 -0.300 7.700 356000 31.650 -0.800 32.450 ... ... 11
0 ... ... 7.425 -0.275 7.150 358000 33.075 -0.775 33.850 ... ... 0
0 ... ... 6.875 -0.250 6.625 360000 34.525 -0.750 35.275 ... ... 0
0 ... ... 6.375 -0.250 6.125 362000 36 -0.750 36.750 ... ... 0
0 ... ... 5.900 -0.250 5.650 364000 37.525 -0.750 38.275 ... ... 1
3 ... ... 5.475 -0.250 5.225 366000 39.075 -0.725 39.800 ... ... 0
0 ... ... 5.050 -0.225 4.825 368000 40.650 -0.725 41.375 ... ... 0
0 ... ... 4.675 -0.225 4.450 370000 42.275 -0.700 42.975 ... ... 2
0 ... ... 4.325 -0.225 4.100 372000 43.925 -0.675 44.600 ... ... 0
0 ... ... 4 -0.200 3.800 374000 45.575 -0.700 46.275 ... ... 0
0 ... ... 3.700 -0.200 3.500 376000 47.275 -0.675 47.950 ... ... 4
0 ... ... 3.425 -0.200 3.225 378000 49 -0.650 49.650 ... ... 0
0 ... ... 3.150 -0.175 2.975 380000 50.725 -0.675 51.400 ... ... 1
0 ... ... 2.925 -0.175 2.750 382000 52.500 -0.650 53.150 ... ... 0
0 ... ... 2.725 -0.175 2.550 384000 54.275 -0.650 54.925 ... ... 0
0 ... ... 2.525 -0.175 2.350 386000 56.075 -0.625 56.700 ... ... 0
0 ... ... 2.325 -0.150 2.175 388000 57.875 -0.650 58.525 ... ... 0
0 2.250 2.250 2.175 -0.150 2.025 390000 59.700 -0.650 60.350 ... ... 0
0 ... ... 2.025 -0.150 1.875 392000 61.550 -0.625 62.175 ... ... 0
0 ... ... 1.875 -0.125 1.750 394000 63.425 -0.600 64.025 ... ... 0
0 ... ... 1.750 -0.125 1.625 396000 65.275 -0.625 65.900 ... ... 0
0 ... ... 1.625 -0.125 1.500 398000 67.175 -0.600 67.775 ... ... 0
40 ... ... 1.525 -0.125 1.400 400000 69.050 -0.625 69.675 ... ... 0
0 ... ... 1.425 -0.125 1.300 402000 70.975 -0.575 71.550 ... ... 0
3 ... ... 1.325 -0.100 1.225 404000 72.875 -0.600 73.475 ... ... 0
0 ... ... 1.250 -0.100 1.150 406000 74.800 -0.575 75.375 ... ... 0
0 ... ... 1.175 -0.100 1.075 408000 76.725 -0.575 77.300 ... ... 0
0 ... ... 1.100 -0.100 1 410000 78.650 -0.575 79.225 ... ... 0
0 ... ... 1.050 -0.100 0.950 412000 80.600 -0.575 81.175 ... ... 0
0 ... ... 0.975 -0.100 0.875 414000 82.550 -0.575 83.125 ... ... 0
0 ... ... 0.925 -0.100 0.825 416000 84.500 -0.550 85.050 ... ... 0
0 ... ... 0.875 -0.100 0.775 418000 86.450 -0.575 87.025 ... ... 0
0 ... ... 0.825 -0.075 0.750 420000 88.425 -0.550 88.975 ... ... 0
0 ... ... 0.775 -0.075 0.700 422000 90.400 -0.525 90.925 ... ... 0
0 ... ... 0.750 -0.075 0.675 424000 92.350 -0.550 92.900 ... ... 0
0 ... ... 0.700 -0.075 0.625 426000 94.325 -0.550 94.875 ... ... 0
0 ... ... 0.675 -0.075 0.600 428000 96.300 -0.550 96.850 ... ... 0
0 ... ... 0.650 -0.075 0.575 430000 98.300 -0.525 98.825 ... ... 0
0 ... ... 0.600 -0.050 0.550 432000 100.275 -0.525 100.800 ... ... 0
0 ... ... 0.575 -0.050 0.525 434000 102.250 -0.525 102.775 ... ... 0
0 ... ... 0.550 -0.050 0.500 436000 104.250 -0.525 104.775 ... ... 0
0 ... ... 0.525 -0.050 0.475 438000 106.250 -0.500 106.750 ... ... 0
0 ... ... 0.500 -0.050 0.450 440000 108.225 -0.525 108.750 ... ... 0
0 ... ... 0.475 -0.025 0.450 442000 110.225 -0.500 110.725 ... ... 0
0 ... ... 0.475 -0.050 0.425 444000 112.225 -0.500 112.725 ... ... 0
0 ... ... 0.450 -0.050 0.400 446000 114.225 -0.500 114.725 ... ... 0
0 ... ... 0.425 -0.025 0.400 448000 116.225 -0.500 116.725 ... ... 0
0 ... ... 0.400 -0.025 0.375 450000 118.225 -0.500 118.725 ... ... 0
0 ... ... 0.400 -0.050 0.350 452000 120.225 -0.500 120.725 ... ... 0
0 ... ... 0.375 -0.025 0.350 454000 122.225 -0.500 122.725 ... ... 0
0 ... ... 0.375 -0.050 0.325 456000 124.225 -0.500 124.725 ... ... 0
0 ... ... 0.350 -0.025 0.325 458000 126.225 -0.500 126.725 ... ... 0
0 ... ... 0.350 -0.050 0.300 460000 128.225 -0.500 128.725 ... ... 0
0 ... ... 0.325 -0.025 0.300 462000 130.225 -0.500 130.725 ... ... 0
0 ... ... 0.325 -0.050 0.275 464000 132.225 -0.500 132.725 ... ... 0
0 ... ... 0.300 -0.025 0.275 466000 134.225 -0.500 134.725 ... ... 0
0 ... ... 0.300 -0.025 0.275 468000 136.225 -0.500 136.725 ... ... 0
0 ... ... 0.275 -0.025 0.250 470000 138.225 -0.500 138.725 ... ... 0
0 ... ... 0.275 -0.025 0.250 472000 140.225 -0.500 140.725 ... ... 0
0 ... ... 0.275 -0.025 0.250 474000 142.225 -0.500 142.725 ... ... 0
0 ... ... 0.250 -0.025 0.225 476000 144.225 -0.500 144.725 ... ... 0
0 ... ... 0.250 -0.025 0.225 478000 146.225 -0.500 146.725 ... ... 0
0 ... ... 0.250 -0.025 0.225 480000 148.225 -0.500 148.725 ... ... 0
0 ... ... 0.250 -0.050 0.200 482000 150.225 -0.500 150.725 ... ... 0
0 ... ... 0.225 -0.025 0.200 484000 152.225 -0.500 152.725 ... ... 0
0 ... ... 0.225 -0.025 0.200 486000 154.225 -0.500 154.725 ... ... 0
0 ... ... 0.225 -0.025 0.200 488000 156.225 -0.500 156.725 ... ... 0
0 ... ... 0.225 -0.025 0.200 490000 158.225 -0.500 158.725 ... ... 0
0 ... ... 0.200 -0.025 0.175 492000 160.225 -0.500 160.725 ... ... 0
0 ... ... 0.200 -0.025 0.175 494000 162.225 -0.500 162.725 ... ... 0
0 ... ... 0.200 -0.025 0.175 496000 164.225 -0.500 164.725 ... ... 0
0 ... ... 0.200 -0.025 0.175 498000 166.225 -0.500 166.725 ... ... 0
0 ... ... 0.200 -0.025 0.175 500000 168.225 -0.500 168.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 502000 170.225 -0.500 170.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 504000 172.225 -0.500 172.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 506000 174.225 -0.500 174.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 508000 176.225 -0.500 176.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 510000 178.225 -0.500 178.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 512000 180.225 -0.500 180.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 514000 182.225 -0.500 182.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 516000 184.225 -0.500 184.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 518000 186.225 -0.500 186.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 520000 188.225 -0.500 188.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 522000 190.225 -0.500 190.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 524000 192.225 -0.500 192.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 526000 194.225 -0.500 194.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 528000 196.225 -0.500 196.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 530000 198.225 -0.500 198.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 532000 200.225 -0.500 200.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 534000 202.225 -0.500 202.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 536000 204.225 -0.500 204.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 538000 206.225 -0.500 206.725 ... ... 0
0 ... ... 0.100 0 0.100 540000 208.225 -0.500 208.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 542000 210.225 -0.500 210.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 544000 212.225 -0.500 212.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 546000 214.225 -0.500 214.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 548000 216.225 -0.500 216.725 ... ... 0
0 ... ... 0.100 -0.025 0.075 550000 218.225 -0.500 218.725 ... ... 0
0 ... ... 0.075 0 0.075 552000 220.225 -0.500 220.725 ... ... 0
0 ... ... 0.075 0 0.075 554000 222.225 -0.500 222.725 ... ... 0
0 ... ... 0.075 0 0.075 556000 224.225 -0.500 224.725 ... ... 0
0 ... ... 0.075 -0.025 0.050 558000 226.225 -0.500 226.725 ... ... 0
0 ... ... 0.075 -0.025 0.050 560000 228.225 -0.500 228.725 ... ... 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.