DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220.650
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
133.025 ... ... 131 0.150 131.150 88000 0.013 0 0.013 ... ... 0.025
131.025 ... ... 129 0.150 129.150 90000 0.013 0 0.013 ... ... 0.025
129.025 ... ... 127 0.150 127.150 92000 0.013 0 0.013 ... ... 0.025
127.025 ... ... 125 0.150 125.150 94000 0.013 0 0.013 ... ... 0.025
125.025 ... ... 123 0.150 123.150 96000 0.013 0 0.013 ... ... 0.025
123.025 ... ... 121 0.150 121.150 98000 0.013 0 0.013 ... ... 0.025
121.025 ... ... 119 0.150 119.150 100000 0.013 0 0.013 ... ... 0.025
119.025 ... ... 117 0.150 117.150 102000 0.013 0 0.013 ... ... 0.025
117.025 ... ... 115 0.150 115.150 104000 0.013 0 0.013 ... ... 0.025
115.025 ... ... 113 0.150 113.150 106000 0.013 0 0.013 ... ... 0.025
113.025 ... ... 111 0.150 111.150 108000 0.013 0 0.013 ... ... 0.025
111.025 ... ... 109 0.150 109.150 110000 0.013 0 0.013 ... ... 0.025
109.025 ... ... 107 0.150 107.150 112000 0.013 0 0.013 ... ... 0.025
107.025 ... ... 105 0.150 105.150 114000 0.013 0 0.013 ... ... 0.025
105.025 ... ... 103 0.150 103.150 116000 0.013 0 0.013 ... ... 0.025
103.025 ... ... 101 0.150 101.150 118000 0.013 0 0.013 ... ... 0.025
101.025 ... ... 99 0.150 99.150 120000 0.013 0 0.013 ... ... 0.025
99.025 ... ... 97 0.150 97.150 122000 0.013 0 0.013 ... ... 0.025
97.025 ... ... 95 0.150 95.150 124000 0.013 0 0.013 ... ... 0.025
95.025 ... ... 93 0.150 93.150 126000 0.013 0 0.013 ... ... 0.025
93.025 ... ... 91 0.150 91.150 128000 0.013 0 0.013 ... ... 0.025
91.025 ... ... 89 0.150 89.150 130000 0.013 0 0.013 ... ... 0.025
89.025 ... ... 87 0.150 87.150 132000 0.013 0 0.013 ... ... 0.025
87.025 ... ... 85 0.150 85.150 134000 0.013 0 0.013 ... ... 0.025
85.025 ... ... 83 0.150 83.150 136000 0.013 0 0.013 ... ... 0.025
83.025 ... ... 81 0.150 81.150 138000 0.013 0 0.013 ... ... 0.025
81.025 ... ... 79 0.150 79.150 140000 0.013 0 0.013 ... ... 0.025
79.025 ... ... 77 0.150 77.150 142000 0.013 0 0.013 ... ... 0.05
77.025 ... ... 75 0.150 75.150 144000 0.013 0 0.013 ... ... 0.05
75.025 ... ... 73 0.150 73.150 146000 0.013 0 0.013 ... ... 0.05
72.85 ... ... 71 0.150 71.150 148000 0.013 0 0.013 ... ... 0.05
70.85 ... ... 69 0.150 69.150 150000 0.025 0 0.025 ... ... 0.05
68.85 ... ... 67 0.150 67.150 152000 0.025 0 0.025 ... ... 0.05
66.85 ... ... 65 0.150 65.150 154000 0.025 0 0.025 ... ... 0.05
64.85 ... ... 63 0.150 63.150 156000 0.025 0 0.025 ... ... 0.05
62.85 ... ... 61 0.150 61.150 158000 0.025 -0.025 0.050 ... ... 0.05
60.85 ... ... 59 0.150 59.150 160000 0.050 0 0.050 ... ... 0.05
58.85 ... ... 57.025 0.125 57.150 162000 0.050 -0.025 0.075 0.050 0.050 0.075
57.85 ... ... 56.025 0.150 56.175 163000 0.050 -0.025 0.075 ... ... 0.075
56.85 ... ... 55.025 0.150 55.175 164000 0.075 0 0.075 ... ... 0.075
55.85 ... ... 54.025 0.150 54.175 165000 0.075 0 0.075 ... ... 0.05
54.85 ... ... 53.025 0.150 53.175 166000 0.075 -0.025 0.100 ... ... 0.075
53.85 ... ... 52.050 0.125 52.175 167000 0.075 -0.025 0.100 ... ... 0.075
52.85 ... ... 51.050 0.125 51.175 168000 0.075 -0.025 0.100 ... ... 0.075
51.875 ... ... 50.050 0.150 50.200 169000 0.100 0 0.100 ... ... 0.075
50.825 ... ... 49.050 0.150 49.200 170000 0.075 -0.025 0.100 0.075 0.075 0.075
49.875 ... ... 48.050 0.150 48.200 171000 0.100 0 0.100 ... ... 0.1
48.9 ... ... 47.050 0.150 47.200 172000 0.050 -0.050 0.100 0.050 0.050 0.1
47.9 ... ... 46.050 0.150 46.200 173000 0.100 -0.025 0.125 ... ... 0.1
46.9 ... ... 45.050 0.150 45.200 174000 0.125 0 0.125 ... ... 0.1
45.9 ... ... 44.075 0.150 44.225 175000 0.125 0 0.125 ... ... 0.1
44.875 ... ... 43.075 0.150 43.225 176000 0.125 0 0.125 0.100 0.100 0.1
43.825 ... ... 42.075 0.150 42.225 177000 0.125 0 0.125 ... ... 0.125
42.875 ... ... 41.075 0.150 41.225 178000 0.075 -0.050 0.125 0.075 0.075 0.125
41.85 ... ... 40.100 0.150 40.250 179000 0.150 0 0.150 ... ... 0.125
40.9 ... ... 39.100 0.150 39.250 180000 0.125 -0.025 0.150 0.125 0.125 0.125
39.925 ... ... 38.125 0.125 38.250 181000 0.150 -0.025 0.175 ... ... 0.15
38.825 ... ... 37.125 0.150 37.275 182000 0.175 -0.025 0.200 ... ... 0.15
37.95 ... ... 36.150 0.125 36.275 183000 0.175 -0.025 0.200 ... ... 0.15
36.85 ... ... 35.175 0.100 35.275 184000 0.150 -0.025 0.175 0.150 0.150 0.175
35.95 ... ... 34.200 0.100 34.300 185000 0.150 -0.050 0.200 0.150 0.150 0.175
34.875 ... ... 33.200 0.100 33.300 186000 0.200 -0.050 0.250 0.250 0.225 0.175
33.925 ... ... 32.225 0.100 32.325 187000 0.200 -0.075 0.275 ... ... 0.2
33 ... ... 31.250 0.075 31.325 188000 0.175 -0.050 0.225 0.175 0.175 0.2
32.025 ... ... 30.275 0.075 30.350 189000 0.250 -0.075 0.325 ... ... 0.225
30.9 ... ... 29.300 0.075 29.375 190000 0.175 -0.075 0.250 0.200 0.175 0.225
30.05 ... ... 28.325 0.050 28.375 191000 0.275 -0.100 0.375 0.425 0.425 0.25
29.025 ... ... 27.350 0.050 27.400 192000 0.225 -0.075 0.300 0.225 0.225 0.25
28.05 ... ... 26.375 0.050 26.425 193000 0.325 -0.100 0.425 0.325 0.325 0.275
26.975 ... ... 25.400 0.050 25.450 194000 0.275 -0.075 0.350 0.300 0.275 0.3
26.025 ... ... 24.450 0.050 24.500 195000 0.325 -0.050 0.375 0.325 0.325 0.325
25.075 ... ... 23.475 0.050 23.525 196000 0.325 -0.075 0.400 0.325 0.325 0.35
24.075 ... ... 22.525 0.050 22.575 197000 0.450 0 0.450 0.450 0.450 0.375
23.2 ... ... 21.575 0.025 21.600 198000 0.375 -0.125 0.500 0.375 0.375 0.4
22.2 ... ... 20.625 0.025 20.650 199000 0.425 -0.125 0.550 0.475 0.425 0.425
21.225 21 21 19.725 1.275 21 200000 0.475 -0.125 0.600 1 0.450 0.475
20.3 ... ... 18.750 0.025 18.775 201000 0.650 -0.150 0.800 ... ... 0.525
19.325 17.550 17.550 17.850 0 17.850 202000 0.575 -0.150 0.725 0.875 0.575 0.575
18.35 ... ... 16.950 -0.025 16.925 203000 0.625 -0.175 0.800 0.625 0.625 0.625
17.375 16.500 16.500 16.025 0.475 16.500 204000 0.900 -0.175 1.075 0.950 0.925 0.7
16.55 ... ... 15.175 -0.050 15.125 205000 0.850 -0.150 1 0.925 0.750 0.775
15.55 ... ... 14.300 -0.075 14.225 206000 1 -0.100 1.100 1.025 0.950 0.85
14.8 13.550 13.550 13.450 -0.100 13.350 207000 1 -0.225 1.225 1.600 0.950 0.95
13.75 12.800 12.800 12.500 0.300 12.800 208000 1.100 -0.275 1.375 1.775 1.050 1.075
13.025 ... ... 11.825 -0.150 11.675 209000 1.975 0.450 1.525 1.975 1.975 1.175
12.05 10.625 9.750 11.025 -0.175 10.850 210000 1.425 -0.275 1.700 1.950 1.325 1.325
11.175 ... ... 10.275 -0.225 10.050 211000 1.550 -0.350 1.900 1.550 1.550 1.5
10.35 9.450 8.225 9.525 -0.250 9.275 212000 1.600 -0.525 2.125 1.775 1.600 1.675
9.55 8.325 8.325 8.800 -0.275 8.525 213000 2 -0.375 2.375 2 2 1.875
8.85 8.525 8.525 7.800 0.725 8.525 214000 2.125 -0.525 2.650 2.400 2.125 2.1
8.125 7.425 7.425 7.100 0.325 7.425 215000 2.675 -0.275 2.950 2.825 2.475 2.35
7.3 6.825 6.825 6.450 0.375 6.825 216000 3.325 0.025 3.300 3.500 3.325 2.65
6.6 6.550 6.150 5.825 0.500 6.325 217000 3.025 -0.650 3.675 3.200 2.900 2.95
5.95 5.875 4.400 5.225 0.625 5.850 218000 3.625 -0.450 4.075 4.700 3.275 3.3
5.325 5.250 4.600 4.675 0.200 4.875 219000 4.025 -0.500 4.525 4.675 3.725 3.675
4.75 4.750 4.250 4.150 0.600 4.750 220000 4.100 -0.900 5 4.500 4.025 4.1
4.175 4.175 3.600 3.675 0.500 4.175 221000 5.525 -0.525 6.050 5.750 5.550 4.6
3.675 3.600 3.300 3.250 0.250 3.500 222000 5.075 -1.025 6.100 6.525 5.075 5.075
3.225 3.125 2.700 2.850 0.225 3.075 223000 5.850 -0.850 6.700 5.850 5.750 5.6
2.8 2.775 2.300 2.475 0.300 2.775 224000 6.450 -0.875 7.325 6.700 6.200 6.225
2.425 2.375 1.975 2.150 0.100 2.250 225000 6.725 -1.275 8 7.575 6.725 6.875
2.1 2.025 1.500 1.850 0.175 2.025 226000 7.525 -1.175 8.700 7.975 7.525 7.55
1.8 1.650 1.450 1.850 -0.250 1.600 227000 8.275 -1.150 9.425 8.625 8.275 8.225
1.55 1.400 0.975 1.375 -0.075 1.300 228000 8.900 -1.300 10.200 10.150 8.900 9
1.3 1.250 1.150 1.175 0.075 1.250 229000 11 -0.350 11.350 13.600 13.200 9.75
1.125 1.125 0.750 1 0.100 1.100 230000 10.500 -1.325 11.825 12 10.500 10.55
0.95 1.075 0.950 1.025 -0.175 0.850 231000 11.475 -1.200 12.675 11.750 11.475 11.4
0.8 0.775 0.675 0.725 0.050 0.775 232000 12.750 -0.800 13.550 12.750 12.750 12.25
0.675 0.625 0.600 0.625 -0.025 0.600 233000 14.450 -0.275 14.725 14.050 14.050 13.125
0.575 0.525 0.525 0.550 -0.025 0.525 234000 14 -1.375 15.375 14 14 14.025
0.5 0.425 0.425 0.475 -0.050 0.425 235000 16.275 -0.250 16.525 16.325 16 14.95
0.425 0.350 0.350 0.400 -0.050 0.350 236000 15.675 -1.550 17.225 15.875 15.675 15.875
0.375 0.350 0.350 0.425 -0.075 0.350 237000 18.175 -0.200 18.375 ... ... 16.825
0.325 0.275 0.275 0.300 -0.025 0.275 238000 21.050 1.925 19.125 21.050 21.050 17.75
0.275 0.275 0.275 0.300 -0.050 0.250 239000 20.075 -0.200 20.275 ... ... 18.7
0.25 0.225 0.200 0.225 0 0.225 240000 20.550 -0.500 21.050 20.550 20.550 19.75
0.225 ... ... 0.225 -0.025 0.200 241000 22.025 -0.150 22.175 ... ... 20.7
0.2 0.200 0.200 0.200 -0.025 0.175 242000 23 -0.150 23.150 ... ... 21.675
0.175 ... ... 0.175 -0.025 0.150 243000 23.975 -0.175 24.150 ... ... 22.675
0.175 0.150 0.150 0.175 -0.025 0.150 244000 24.950 -0.175 25.125 ... ... 23.625
0.175 0.175 0.125 0.150 -0.025 0.125 245000 25.950 -0.175 26.125 26.600 26.125 24.575
0.15 0.125 0.125 0.100 0.025 0.125 246000 26.925 -0.175 27.100 28 28 25.65
0.15 ... ... 0.125 -0.025 0.100 247000 27.925 -0.175 28.100 ... ... 26.55
0.125 0.100 0.100 0.100 0 0.100 248000 28.900 -0.175 29.075 ... ... 27.6
0.125 0.100 0.100 0.075 0.025 0.100 249000 29.900 -0.150 30.050 ... ... 28.575
0.125 0.075 0.075 0.100 -0.025 0.075 250000 30.900 -0.150 31.050 ... ... 29.575
0.1 ... ... 0.075 0 0.075 251000 31.875 -0.175 32.050 ... ... 30.625
0.1 ... ... 0.075 0 0.075 252000 32.875 -0.175 33.050 ... ... 31.525
0.1 0.100 0.100 0.050 0.050 0.100 253000 33.875 -0.175 34.050 ... ... 32.6
0.1 0.075 0.075 0.050 0.025 0.075 254000 34.875 -0.150 35.025 ... ... 33.625
0.1 0.075 0.075 0.050 0.025 0.075 255000 35.875 -0.150 36.025 ... ... 34.575
0.075 ... ... 0.075 -0.025 0.050 256000 36.875 -0.150 37.025 ... ... 35.65
0.075 ... ... 0.075 -0.025 0.050 257000 37.875 -0.150 38.025 ... ... 36.6
0.075 ... ... 0.075 -0.025 0.050 258000 38.850 -0.175 39.025 ... ... 37.525
0.075 ... ... 0.075 -0.025 0.050 259000 39.850 -0.175 40.025 ... ... 38.6
0.075 ... ... 0.050 0 0.050 260000 40.850 -0.175 41.025 ... ... 39.5
0.075 ... ... 0.050 0 0.050 261000 41.850 -0.175 42.025 ... ... 40.75
0.05 ... ... 0.050 -0.025 0.025 262000 42.850 -0.175 43.025 ... ... 41.75
0.05 ... ... 0.050 -0.025 0.025 263000 43.850 -0.150 44 ... ... 42.75
0.05 ... ... 0.050 -0.025 0.025 264000 44.850 -0.150 45 ... ... 43.75
0.05 ... ... 0.050 -0.025 0.025 265000 45.850 -0.150 46 ... ... 44.75
0.05 ... ... 0.050 -0.025 0.025 266000 46.850 -0.150 47 ... ... 45.75
0.05 ... ... 0.025 0 0.025 267000 47.850 -0.150 48 ... ... 46.75
0.05 ... ... 0.025 0 0.025 268000 48.850 -0.150 49 ... ... 47.75
0.05 ... ... 0.025 0 0.025 269000 49.850 -0.150 50 ... ... 48.75
0.05 ... ... 0.025 0 0.025 270000 50.850 -0.150 51 ... ... 49.75
0.05 ... ... 0.025 0 0.025 271000 51.850 -0.150 52 ... ... 50.75
0.05 ... ... 0.025 0 0.025 272000 52.850 -0.150 53 ... ... 51.75
0.05 ... ... 0.025 0 0.025 273000 53.850 -0.150 54 ... ... 52.75
0.05 ... ... 0.025 0 0.025 274000 54.850 -0.150 55 ... ... 53.75
0.05 ... ... 0.025 0 0.025 275000 55.850 -0.150 56 ... ... 54.75
0.05 ... ... 0.025 0 0.025 276000 56.850 -0.150 57 ... ... 55.75
0.05 ... ... 0.025 -0.012 0.013 277000 57.850 -0.150 58 ... ... 56.75
0.025 ... ... 0.025 -0.012 0.013 278000 58.850 -0.150 59 ... ... 57.75
0.025 ... ... 0.025 -0.012 0.013 279000 59.850 -0.150 60 ... ... 58.75
0.025 ... ... 0.025 -0.012 0.013 280000 60.850 -0.150 61 ... ... 59.75
0.025 ... ... 0.013 0 0.013 281000 61.850 -0.150 62 ... ... 60.75
0.025 ... ... 0.013 0 0.013 282000 62.850 -0.150 63 ... ... 61.75
0.025 ... ... 0.013 0 0.013 283000 63.850 -0.150 64 ... ... 62.75
0.025 ... ... 0.013 0 0.013 284000 64.850 -0.150 65 ... ... 63.75
0.025 ... ... 0.013 0 0.013 285000 65.850 -0.150 66 ... ... 64.75
0.025 ... ... 0.013 0 0.013 286000 66.850 -0.150 67 ... ... 65.75
0.025 ... ... 0.013 0 0.013 287000 67.850 -0.150 68 ... ... 66.75
0.025 ... ... 0.013 0 0.013 288000 68.850 -0.150 69 ... ... 67.75
0.025 ... ... 0.013 0 0.013 289000 69.850 -0.150 70 ... ... 68.75
0.025 ... ... 0.013 0 0.013 290000 70.850 -0.150 71 ... ... 69.75
0.025 ... ... 0.013 0 0.013 291000 71.850 -0.150 72 ... ... 70.75
0.025 ... ... 0.013 0 0.013 292000 72.850 -0.150 73 ... ... 71.75
0.025 ... ... 0.013 0 0.013 293000 73.850 -0.150 74 ... ... 72.75
0.025 ... ... 0.013 0 0.013 294000 74.850 -0.150 75 ... ... 73.75
0.025 ... ... 0.013 0 0.013 295000 75.850 -0.150 76 ... ... 74.75
0.025 ... ... 0.013 0 0.013 296000 76.850 -0.150 77 ... ... 75.75
0.025 ... ... 0.013 0 0.013 297000 77.850 -0.150 78 ... ... 76.75
0.025 ... ... 0.013 0 0.013 298000 78.850 -0.150 79 ... ... 77.75
0.025 ... ... 0.013 0 0.013 299000 79.850 -0.150 80 ... ... 78.75
0.025 ... ... 0.013 0 0.013 300000 80.850 -0.150 81 ... ... 79.75
0.025 ... ... 0.013 0 0.013 301000 81.850 -0.150 82 ... ... 80.75
0.025 ... ... 0.013 0 0.013 302000 82.850 -0.150 83 ... ... 81.75
0.025 ... ... 0.013 0 0.013 303000 83.850 -0.150 84 ... ... 82.75
0.025 ... ... 0.013 0 0.013 304000 84.850 -0.150 85 ... ... 83.75
0.025 ... ... 0.013 0 0.013 305000 85.850 -0.150 86 ... ... 84.75
0.025 ... ... 0.013 0 0.013 306000 86.850 -0.150 87 ... ... 85.75
0.025 ... ... 0.013 0 0.013 307000 87.850 -0.150 88 ... ... 86.75
0.025 ... ... 0.013 0 0.013 308000 88.850 -0.150 89 ... ... 87.75
0.025 ... ... 0.013 0 0.013 309000 89.850 -0.150 90 ... ... 88.75
0.025 ... ... 0.013 0 0.013 310000 90.850 -0.150 91 ... ... 89.75
0.025 ... ... 0.013 0 0.013 312000 92.850 -0.150 93 ... ... 91.75
0.025 ... ... 0.013 0 0.013 314000 94.850 -0.150 95 ... ... 93.75
0.025 ... ... 0.013 0 0.013 316000 96.850 -0.150 97 ... ... 95.75
0.025 ... ... 0.013 0 0.013 318000 98.850 -0.150 99 ... ... 97.75
0.025 ... ... 0.013 0 0.013 320000 100.850 -0.150 101 ... ... 99.75
0.025 ... ... 0.013 0 0.013 322000 102.850 -0.150 103 ... ... 101.75
0.025 ... ... 0.013 0 0.013 324000 104.850 -0.150 105 ... ... 103.75
0.025 ... ... 0.013 0 0.013 326000 106.850 -0.150 107 ... ... 105.75
0.025 ... ... 0.013 0 0.013 328000 108.850 -0.150 109 ... ... 107.75
0.025 ... ... 0.013 0 0.013 330000 110.850 -0.150 111 ... ... 109.75
0.025 ... ... 0.013 0 0.013 332000 112.850 -0.150 113 ... ... 111.75
0.025 ... ... 0.013 0 0.013 334000 114.850 -0.150 115 ... ... 113.75
0.025 ... ... 0.013 0 0.013 336000 116.850 -0.150 117 ... ... 115.75
0.025 ... ... 0.013 0 0.013 338000 118.850 -0.150 119 ... ... 117.75
0.025 ... ... 0.013 0 0.013 340000 120.850 -0.150 121 ... ... 119.75
0.025 ... ... 0.013 0 0.013 342000 122.850 -0.150 123 ... ... 121.75
0.025 ... ... 0.013 0 0.013 344000 124.850 -0.150 125 ... ... 123.75
0.025 ... ... 0.013 0 0.013 346000 126.850 -0.150 127 ... ... 125.75
0.025 ... ... 0.013 0 0.013 348000 128.850 -0.150 129 ... ... 127.75
0.025 ... ... 0.013 0 0.013 350000 130.850 -0.150 131 ... ... 129.75
0.025 ... ... 0.013 0 0.013 352000 132.850 -0.150 133 ... ... 131.75
0.025 ... ... 0.013 0 0.013 354000 134.850 -0.150 135 ... ... 133.75
0.025 ... ... 0.013 0 0.013 356000 136.850 -0.150 137 ... ... 135.75
0.025 ... ... 0.013 0 0.013 358000 138.850 -0.150 139 ... ... 137.75
0.025 ... ... 0.013 0 0.013 360000 140.850 -0.150 141 ... ... 139.75
0.025 ... ... 0.013 0 0.013 362000 142.850 -0.150 143 ... ... 141.75
0.025 ... ... 0.013 0 0.013 364000 144.850 -0.150 145 ... ... 143.75
0.025 ... ... 0.013 0 0.013 366000 146.850 -0.150 147 ... ... 145.75
0.025 ... ... 0.013 0 0.013 368000 148.850 -0.150 149 ... ... 147.75
0.025 ... ... 0.013 0 0.013 370000 150.850 -0.150 151 ... ... 149.75
0.025 ... ... 0.013 0 0.013 372000 152.850 -0.150 153 ... ... 151.75

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.