DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220.550
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
134.725 ... ... 129.900 4.075 133.975 86000 0.013 0 0.013 ... ... 0.013
132.725 ... ... 127.900 4.075 131.975 88000 0.013 0 0.013 ... ... 0.013
130.725 ... ... 125.900 4.075 129.975 90000 0.013 0 0.013 ... ... 0.013
128.725 ... ... 123.900 4.075 127.975 92000 0.013 0 0.013 ... ... 0.013
126.725 ... ... 121.900 4.075 125.975 94000 0.013 0 0.013 ... ... 0.013
124.725 ... ... 119.900 4.075 123.975 96000 0.013 0 0.013 ... ... 0.013
122.725 ... ... 117.900 4.075 121.975 98000 0.013 0 0.013 ... ... 0.013
120.725 ... ... 115.900 4.075 119.975 100000 0.013 0 0.013 ... ... 0.013
118.725 ... ... 113.900 4.075 117.975 102000 0.013 0 0.013 ... ... 0.013
116.725 ... ... 111.900 4.075 115.975 104000 0.013 0 0.013 ... ... 0.013
114.725 ... ... 109.900 4.075 113.975 106000 0.013 0 0.013 ... ... 0.013
112.725 ... ... 107.900 4.075 111.975 108000 0.013 0 0.013 ... ... 0.013
110.725 ... ... 105.900 4.075 109.975 110000 0.013 0 0.013 ... ... 0.013
108.725 ... ... 103.900 4.075 107.975 112000 0.013 0 0.013 ... ... 0.013
106.725 ... ... 101.900 4.075 105.975 114000 0.013 0 0.013 ... ... 0.013
104.725 ... ... 99.900 4.075 103.975 116000 0.013 0 0.013 ... ... 0.013
102.725 ... ... 97.900 4.075 101.975 118000 0.013 0 0.013 ... ... 0.013
100.725 ... ... 95.900 4.075 99.975 120000 0.013 0 0.013 ... ... 0.013
98.725 ... ... 93.900 4.075 97.975 122000 0.013 0 0.013 ... ... 0.013
96.725 ... ... 91.900 4.075 95.975 124000 0.013 0 0.013 ... ... 0.013
94.725 ... ... 89.900 4.075 93.975 126000 0.013 0 0.013 ... ... 0.013
92.725 ... ... 87.900 4.075 91.975 128000 0.013 0 0.013 ... ... 0.013
90.725 ... ... 85.900 4.075 89.975 130000 0.013 0 0.013 ... ... 0.013
88.725 ... ... 83.900 4.075 87.975 132000 0.013 0 0.013 ... ... 0.013
86.725 ... ... 81.900 4.075 85.975 134000 0.013 0 0.013 ... ... 0.013
84.7 ... ... 79.900 4.075 83.975 136000 0.013 0 0.013 ... ... 0.013
82.7 ... ... 77.900 4.075 81.975 138000 0.013 0 0.013 ... ... 0.013
80.7 ... ... 75.900 4.075 79.975 140000 0.013 0 0.013 ... ... 0.013
79.7 ... ... 74.900 4.075 78.975 141000 0.013 0 0.013 ... ... 0.013
78.7 ... ... 73.900 4.075 77.975 142000 0.013 0 0.013 ... ... 0.013
77.7 ... ... 72.900 4.075 76.975 143000 0.013 0 0.013 ... ... 0.013
76.7 ... ... 71.900 4.075 75.975 144000 0.013 0 0.013 ... ... 0.013
75.7 ... ... 70.900 4.075 74.975 145000 0.013 0 0.013 ... ... 0.013
74.7 ... ... 69.900 4.075 73.975 146000 0.013 0 0.013 ... ... 0.013
73.7 ... ... 68.900 4.075 72.975 147000 0.013 0 0.013 ... ... 0.013
72.7 ... ... 67.900 4.075 71.975 148000 0.013 0 0.013 ... ... 0.013
71.7 ... ... 66.900 4.075 70.975 149000 0.013 0 0.013 ... ... 0.013
70.7 ... ... 65.900 4.075 69.975 150000 0.013 0 0.013 ... ... 0.013
69.7 ... ... 64.900 4.075 68.975 151000 0.013 0 0.013 ... ... 0.013
68.7 ... ... 63.900 4.075 67.975 152000 0.013 0 0.013 ... ... 0.013
67.7 ... ... 62.900 4.075 66.975 153000 0.013 0 0.013 ... ... 0.013
66.7 ... ... 61.900 4.075 65.975 154000 0.013 0 0.013 ... ... 0.013
65.7 ... ... 60.900 4.075 64.975 155000 0.013 0 0.013 ... ... 0.013
64.7 ... ... 59.900 4.075 63.975 156000 0.013 0 0.013 ... ... 0.013
63.7 ... ... 58.900 4.075 62.975 157000 0.013 0 0.013 ... ... 0.013
62.7 ... ... 57.900 4.075 61.975 158000 0.013 0 0.013 ... ... 0.025
61.7 ... ... 56.900 4.075 60.975 159000 0.013 0 0.013 ... ... 0.025
60.7 ... ... 55.900 4.075 59.975 160000 0.013 0 0.013 ... ... 0.025
59.7 ... ... 54.900 4.075 58.975 161000 0.013 0 0.013 ... ... 0.025
58.7 ... ... 53.900 4.075 57.975 162000 0.013 0 0.013 ... ... 0.025
57.7 ... ... 52.900 4.075 56.975 163000 0.013 0 0.013 ... ... 0.025
56.7 ... ... 51.900 4.075 55.975 164000 0.013 0 0.013 ... ... 0.025
55.7 ... ... 50.900 4.075 54.975 165000 0.013 0 0.013 ... ... 0.025
54.7 ... ... 49.900 4.075 53.975 166000 0.013 0 0.013 ... ... 0.025
53.7 ... ... 48.900 4.075 52.975 167000 0.013 0 0.013 ... ... 0.025
52.7 ... ... 47.900 4.075 51.975 168000 0.013 0 0.013 ... ... 0.025
51.7 ... ... 46.900 4.075 50.975 169000 0.013 0 0.013 ... ... 0.025
50.675 ... ... 45.900 4.075 49.975 170000 0.013 -0.012 0.025 ... ... 0.025
49.7 ... ... 44.900 4.075 48.975 171000 0.025 0 0.025 ... ... 0.025
48.7 ... ... 43.900 4.075 47.975 172000 0.025 0 0.025 ... ... 0.025
47.7 ... ... 42.900 4.075 46.975 173000 0.025 0 0.025 ... ... 0.025
46.7 ... ... 41.900 4.075 45.975 174000 0.025 0 0.025 0.025 0.025 0.025
45.7 ... ... 40.900 4.075 44.975 175000 0.025 0 0.025 ... ... 0.05
44.7 ... ... 39.900 4.075 43.975 176000 0.025 0 0.025 0.025 0.013 0.025
43.675 ... ... 38.900 4.075 42.975 177000 0.025 0 0.025 ... ... 0.05
42.7 ... ... 37.900 4.075 41.975 178000 0.025 0 0.025 0.025 0.025 0.05
41.7 ... ... 36.900 4.075 40.975 179000 0.025 0 0.025 ... ... 0.05
40.7 ... ... 35.900 4.075 39.975 180000 0.025 0 0.025 0.050 0.025 0.05
39.7 ... ... 34.900 4.075 38.975 181000 0.025 -0.025 0.050 ... ... 0.05
38.7 ... ... 33.900 4.075 37.975 182000 0.025 -0.025 0.050 ... ... 0.05
37.7 ... ... 32.900 4.075 36.975 183000 0.025 -0.025 0.050 ... ... 0.05
36.675 35.900 35.900 35.975 -0.075 35.900 184000 0.025 -0.025 0.050 ... ... 0.05
35.7 ... ... 30.925 4.050 34.975 185000 0.050 0 0.050 0.050 0.025 0.05
34.675 ... ... 29.925 4.050 33.975 186000 0.050 0 0.050 0.025 0.025 0.05
33.675 ... ... 28.925 4.050 32.975 187000 0.050 -0.025 0.075 0.050 0.050 0.05
32.7 28.950 28.950 27.925 4.050 31.975 188000 0.050 -0.025 0.075 ... ... 0.075
31.7 ... ... 26.950 4.025 30.975 189000 0.050 -0.025 0.075 ... ... 0.075
30.7 ... ... 25.950 4.050 30 190000 0.050 -0.050 0.100 ... ... 0.075
29.7 ... ... 24.950 4.050 29 191000 0.050 -0.050 0.100 0.075 0.075 0.075
28.725 27.650 27.650 28 -0.350 27.650 192000 0.075 0.025 0.050 0.075 0.075 0.075
27.7 ... ... 22.975 4.025 27 193000 0.075 -0.050 0.125 0.100 0.100 0.1
26.7 23.150 23.150 22 4.025 26.025 194000 0.100 0.025 0.075 0.100 0.100 0.1
25.725 ... ... 21.025 4 25.025 195000 0.100 -0.050 0.150 0.150 0.150 0.1
24.75 21.650 21.650 20.025 4 24.025 196000 0.100 -0.075 0.175 0.150 0.125 0.125
23.75 ... ... 19.050 4 23.050 197000 0.125 -0.075 0.200 ... ... 0.125
22.775 22.250 19.200 18.075 4 22.075 198000 0.125 -0.100 0.225 0.200 0.150 0.15
21.775 ... ... 17.125 3.950 21.075 199000 0.150 -0.100 0.250 ... ... 0.15
20.8 19.675 17.275 16.150 3.950 20.100 200000 0.150 -0.025 0.175 0.150 0.150 0.175
19.775 16.200 16.200 15.200 3.925 19.125 201000 0.175 0 0.175 0.175 0.175 0.2
18.825 17.300 15.500 14.250 3.900 18.150 202000 0.200 -0.175 0.375 0.375 0.225 0.2
17.825 ... ... 13.325 3.850 17.175 203000 0.250 -0.200 0.450 0.375 0.225 0.25
16.825 15.750 15.300 12.400 3.825 16.225 204000 0.275 -0.250 0.525 0.500 0.275 0.275
15.9 15.900 15.900 15.250 0.650 15.900 205000 0.325 -0.300 0.625 0.600 0.350 0.325
14.925 13.850 13.850 10.625 3.675 14.300 206000 0.375 -0.350 0.725 0.625 0.350 0.35
14.025 ... ... 9.750 3.625 13.375 207000 0.425 -0.450 0.875 0.750 0.500 0.425
13.1 ... ... 8.900 3.525 12.425 208000 0.500 -0.525 1.025 0.950 0.450 0.475
12.125 10.600 9.900 8.100 3.425 11.525 209000 0.575 -0.625 1.200 1.050 0.700 0.55
11.275 10.525 10.525 10.625 -0.100 10.525 210000 0.675 -0.750 1.425 1.350 0.750 0.65
10.35 8.525 8.525 6.550 3.200 9.750 211000 0.775 -0.875 1.650 1.500 0.775 0.775
9.475 8.800 6.500 5.825 3.050 8.875 212000 0.925 -1 1.925 1.800 1.025 0.9
8.625 7.850 5.625 5.150 2.900 8.050 213000 1.100 -1.150 2.250 1.900 1.200 1.05
7.85 7.525 7.525 7.250 0.275 7.525 214000 1.300 -1.300 2.600 2.250 1.250 1.25
7.05 6.400 4.025 3.900 2.575 6.475 215000 1.400 -0.125 1.525 1.625 1.400 1.45
6.3 6.300 6.300 5.750 0.550 6.300 216000 1.775 -1.675 3.450 3.250 1.750 1.7
5.575 5.300 5.300 5.025 0.275 5.300 217000 2.075 -1.875 3.950 3.425 2.100 2
4.875 4.850 4.300 4.375 0.475 4.850 218000 2.400 -2.100 4.500 3.350 2.325 2.325
4.25 4.300 4.300 3.750 0.550 4.300 219000 2.900 0.125 2.775 2.900 2.900 2.675
3.675 3.600 3.050 3.200 0.300 3.500 220000 3.225 -2.525 5.750 5.200 3.200 3.125
3.15 3.150 3.150 2.700 0.450 3.150 221000 3.900 0.175 3.725 3.900 3.900 3.6
2.7 2.375 2.225 2.275 0.100 2.375 222000 4.275 -2.950 7.225 5.450 5.450 4.125
2.25 1.800 1.250 0.950 0.925 1.875 223000 4.900 -3.125 8.025 6.375 6.375 4.725
1.9 1.600 1.600 1.550 0.050 1.600 224000 5.575 -3.275 8.850 ... ... 5.35
1.575 1.575 1.575 1.275 0.300 1.575 225000 6 -0.300 6.300 6 6 6.05
1.3 1.075 0.575 0.525 0.525 1.050 226000 7.050 -3.550 10.600 8.100 8.100 6.8
1.075 0.875 0.550 0.425 0.425 0.850 227000 7.875 -3.625 11.500 ... ... 7.575
0.875 0.750 0.700 0.700 0.050 0.750 228000 8.700 -3.725 12.425 9.500 9.500 8.35
0.725 0.550 0.550 0.300 0.275 0.575 229000 9.575 -3.800 13.375 ... ... 9.2
0.6 0.500 0.325 0.250 0.225 0.475 230000 10.475 -3.850 14.325 ... ... 10.05
0.475 0.400 0.250 0.200 0.175 0.375 231000 11.375 -3.900 15.275 12.075 12.075 10.95
0.4 0.275 0.275 0.175 0.125 0.300 232000 12.300 -3.950 16.250 12.525 12.525 11.85
0.325 0.225 0.200 0.150 0.100 0.250 233000 13.250 -3.975 17.225 14.575 14.575 12.8
0.275 0.200 0.200 0.125 0.075 0.200 234000 14.200 -4 18.200 ... ... 13.75
0.225 ... ... 0.100 0.075 0.175 235000 15.175 -4 19.175 ... ... 14.7
0.2 ... ... 0.100 0.050 0.150 236000 16.150 -4 20.150 17.700 17.700 15.675
0.175 ... ... 0.075 0.050 0.125 237000 17.125 -4.025 21.150 17.300 17.300 16.7
0.15 ... ... 0.075 0.050 0.125 238000 18.100 -4.050 22.150 ... ... 17.675
0.15 ... ... 0.075 0.025 0.100 239000 19.100 -4.025 23.125 ... ... 18.65
0.125 0.125 0.125 0.100 0.025 0.125 240000 20.075 -4.050 24.125 ... ... 19.65
0.1 ... ... 0.050 0.025 0.075 241000 21.075 -4.050 25.125 ... ... 20.625
0.1 ... ... 0.050 0.025 0.075 242000 22.075 -4.050 26.125 ... ... 21.625
0.1 ... ... 0.050 0.025 0.075 243000 23.050 -4.075 27.125 ... ... 22.625
0.075 ... ... 0.050 0 0.050 244000 24.050 -4.050 28.100 ... ... 23.6
0.075 ... ... 0.050 0 0.050 245000 25.050 -4.050 29.100 ... ... 24.6
0.075 ... ... 0.050 0 0.050 246000 26.050 -4.050 30.100 ... ... 25.6
0.075 ... ... 0.050 0 0.050 247000 27.025 -4.075 31.100 ... ... 26.6
0.075 ... ... 0.025 0.025 0.050 248000 28.025 -4.075 32.100 ... ... 27.575
0.05 ... ... 0.025 0.025 0.050 249000 29.025 -4.075 33.100 ... ... 28.6
0.05 ... ... 0.025 0.025 0.050 250000 30.025 -4.075 34.100 ... ... 29.575
0.05 ... ... 0.025 0.025 0.050 251000 31.025 -4.075 35.100 ... ... 30.575
0.05 ... ... 0.025 0.025 0.050 252000 32.025 -4.075 36.100 ... ... 31.575
0.05 ... ... 0.025 0.025 0.050 253000 33.025 -4.075 37.100 ... ... 32.575
0.05 ... ... 0.025 0.025 0.050 254000 34.025 -4.075 38.100 ... ... 33.575
0.05 ... ... 0.025 0.025 0.050 255000 35.025 -4.075 39.100 ... ... 34.575
0.05 ... ... 0.025 0 0.025 256000 36.025 -4.075 40.100 ... ... 35.575
0.05 ... ... 0.025 0 0.025 257000 37.025 -4.075 41.100 ... ... 36.575
0.05 ... ... 0.025 0 0.025 258000 38.025 -4.075 42.100 ... ... 37.575
0.05 ... ... 0.025 0 0.025 259000 39.025 -4.075 43.100 ... ... 38.575
0.025 ... ... 0.025 0 0.025 260000 40.025 -4.075 44.100 ... ... 39.575
0.025 ... ... 0.025 0 0.025 261000 41.025 -4.075 45.100 ... ... 40.575
0.025 ... ... 0.025 0 0.025 262000 42.025 -4.075 46.100 ... ... 41.575
0.025 ... ... 0.025 0 0.025 263000 43.025 -4.075 47.100 ... ... 42.575
0.025 ... ... 0.013 0 0.013 264000 44.025 -4.075 48.100 ... ... 43.575
0.025 ... ... 0.013 0 0.013 265000 45.025 -4.075 49.100 ... ... 44.575
0.025 ... ... 0.013 0 0.013 266000 46.025 -4.075 50.100 ... ... 45.575
0.025 ... ... 0.013 0 0.013 267000 47.025 -4.075 51.100 ... ... 46.575
0.025 ... ... 0.013 0 0.013 268000 48.025 -4.075 52.100 ... ... 47.575
0.025 ... ... 0.013 0 0.013 269000 49.025 -4.075 53.100 ... ... 48.575
0.025 ... ... 0.013 0 0.013 270000 50.025 -4.075 54.100 ... ... 49.575
0.025 ... ... 0.013 0 0.013 271000 51.025 -4.075 55.100 ... ... 50.575
0.025 ... ... 0.013 0 0.013 272000 52.025 -4.075 56.100 ... ... 51.575
0.025 ... ... 0.013 0 0.013 273000 53.025 -4.075 57.100 ... ... 52.575
0.025 ... ... 0.013 0 0.013 274000 54.025 -4.075 58.100 ... ... 53.575
0.025 ... ... ... ... ... 275000 ... ... ... ... ... 54.575
0.025 ... ... 0.013 0 0.013 276000 56.025 -4.075 60.100 ... ... 55.6
0.013 ... ... 0.013 0 0.013 278000 58.025 -4.075 62.100 ... ... 57.6
0.013 ... ... 0.013 0 0.013 280000 60.025 -4.075 64.100 ... ... 59.6
0.013 ... ... 0.013 0 0.013 282000 62.025 -4.075 66.100 ... ... 61.6
0.013 ... ... 0.013 0 0.013 284000 64.025 -4.075 68.100 ... ... 63.6
0.013 ... ... 0.013 0 0.013 286000 66.025 -4.075 70.100 ... ... 65.6
0.013 ... ... 0.013 0 0.013 288000 68.025 -4.075 72.100 ... ... 67.6
0.013 ... ... 0.013 0 0.013 290000 70.025 -4.075 74.100 ... ... 69.6
0.013 ... ... 0.013 0 0.013 292000 72.025 -4.075 76.100 ... ... 71.6
0.013 ... ... 0.013 0 0.013 294000 74.025 -4.075 78.100 ... ... 73.6
0.013 ... ... 0.013 0 0.013 296000 76.025 -4.075 80.100 ... ... 75.6
0.013 ... ... 0.013 0 0.013 298000 78.025 -4.075 82.100 ... ... 77.6
0.013 ... ... 0.013 0 0.013 300000 80.025 -4.075 84.100 ... ... 79.6
0.013 ... ... 0.013 0 0.013 302000 82.025 -4.075 86.100 ... ... 81.6
0.013 ... ... 0.013 0 0.013 304000 84.025 -4.075 88.100 ... ... 83.6
0.013 ... ... 0.013 0 0.013 306000 86.025 -4.075 90.100 ... ... 85.6
0.013 ... ... 0.013 0 0.013 308000 88.025 -4.075 92.100 ... ... 87.6
0.013 ... ... 0.013 0 0.013 310000 90.025 -4.075 94.100 ... ... 89.6
0.013 ... ... 0.013 0 0.013 312000 92.025 -4.075 96.100 ... ... 91.6
0.013 ... ... 0.013 0 0.013 314000 94.025 -4.075 98.100 ... ... 93.6
0.013 ... ... 0.013 0 0.013 316000 96.025 -4.075 100.100 ... ... 95.6
0.013 ... ... 0.013 0 0.013 318000 98.025 -4.075 102.100 ... ... 97.6
0.013 ... ... 0.013 0 0.013 320000 100.025 -4.075 104.100 ... ... 99.6
0.013 ... ... 0.013 0 0.013 322000 102.025 -4.075 106.100 ... ... 101.6
0.013 ... ... 0.013 0 0.013 324000 104.025 -4.075 108.100 ... ... 103.6
0.013 ... ... 0.013 0 0.013 326000 106.025 -4.075 110.100 ... ... 105.6
0.013 ... ... 0.013 0 0.013 328000 108.025 -4.075 112.100 ... ... 107.6
0.013 ... ... 0.013 0 0.013 330000 110.025 -4.075 114.100 ... ... 109.6

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.