DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.025
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
138.325 ... ... 132.400 4.500 136.900 86000 0.013 0 0.013 ... ... 0.013
136.325 ... ... 130.400 4.500 134.900 88000 0.013 0 0.013 ... ... 0.013
134.325 ... ... 128.400 4.500 132.900 90000 0.013 0 0.013 ... ... 0.013
132.3 ... ... 126.400 4.500 130.900 92000 0.013 0 0.013 ... ... 0.013
130.3 ... ... 124.400 4.500 128.900 94000 0.013 0 0.013 ... ... 0.013
128.3 ... ... 122.400 4.500 126.900 96000 0.013 0 0.013 ... ... 0.013
126.3 ... ... 120.400 4.500 124.900 98000 0.013 0 0.013 ... ... 0.013
124.3 ... ... 118.400 4.500 122.900 100000 0.013 0 0.013 ... ... 0.013
122.3 ... ... 116.400 4.500 120.900 102000 0.013 0 0.013 ... ... 0.013
120.3 ... ... 114.400 4.500 118.900 104000 0.013 0 0.013 ... ... 0.013
118.3 ... ... 112.400 4.500 116.900 106000 0.013 0 0.013 ... ... 0.013
116.3 ... ... 110.400 4.500 114.900 108000 0.013 0 0.013 ... ... 0.013
114.3 ... ... 108.400 4.500 112.900 110000 0.013 0 0.013 ... ... 0.013
112.275 ... ... 106.400 4.500 110.900 112000 0.013 0 0.013 ... ... 0.013
110.275 ... ... 104.400 4.500 108.900 114000 0.013 0 0.013 ... ... 0.013
108.275 ... ... 102.400 4.500 106.900 116000 0.013 0 0.013 ... ... 0.013
106.275 ... ... 100.400 4.500 104.900 118000 0.013 0 0.013 ... ... 0.013
104.275 ... ... 98.400 4.500 102.900 120000 0.013 0 0.013 ... ... 0.013
102.275 ... ... 96.400 4.500 100.900 122000 0.013 0 0.013 ... ... 0.013
100.275 ... ... 94.400 4.500 98.900 124000 0.013 0 0.013 ... ... 0.013
98.275 ... ... 92.400 4.500 96.900 126000 0.013 0 0.013 ... ... 0.013
96.275 ... ... 90.400 4.500 94.900 128000 0.013 0 0.013 ... ... 0.013
94.275 ... ... 88.400 4.500 92.900 130000 0.013 0 0.013 ... ... 0.013
92.275 ... ... 86.400 4.500 90.900 132000 0.013 0 0.013 ... ... 0.013
90.25 ... ... 84.400 4.500 88.900 134000 0.013 0 0.013 ... ... 0.013
88.25 ... ... 82.400 4.500 86.900 136000 0.013 0 0.013 ... ... 0.013
86.25 ... ... 80.400 4.500 84.900 138000 0.013 0 0.013 ... ... 0.013
85.25 ... ... 79.400 4.500 83.900 139000 0.013 0 0.013 ... ... 0.013
84.25 ... ... 78.400 4.500 82.900 140000 0.013 0 0.013 ... ... 0.013
83.25 ... ... 77.400 4.500 81.900 141000 0.013 0 0.013 ... ... 0.013
82.25 ... ... 76.400 4.500 80.900 142000 0.013 0 0.013 ... ... 0.013
81.25 ... ... 75.400 4.500 79.900 143000 0.013 0 0.013 ... ... 0.013
80.25 ... ... 74.400 4.500 78.900 144000 0.013 0 0.013 ... ... 0.013
79.25 ... ... 73.400 4.500 77.900 145000 0.013 0 0.013 ... ... 0.013
78.25 ... ... 72.400 4.500 76.900 146000 0.013 0 0.013 ... ... 0.013
77.25 ... ... 71.400 4.500 75.900 147000 0.013 0 0.013 ... ... 0.013
76.25 ... ... 70.400 4.500 74.900 148000 0.013 0 0.013 ... ... 0.013
75.25 ... ... 69.400 4.500 73.900 149000 0.013 0 0.013 ... ... 0.013
74.25 ... ... 68.400 4.500 72.900 150000 0.013 0 0.013 ... ... 0.013
73.25 ... ... 67.400 4.500 71.900 151000 0.013 0 0.013 ... ... 0.013
72.25 ... ... 66.400 4.500 70.900 152000 0.013 0 0.013 ... ... 0.013
71.25 ... ... 65.400 4.500 69.900 153000 0.013 0 0.013 ... ... 0.013
70.25 ... ... 64.400 4.500 68.900 154000 0.013 0 0.013 ... ... 0.013
69.25 ... ... 63.400 4.500 67.900 155000 0.013 0 0.013 ... ... 0.013
68.25 ... ... 62.400 4.500 66.900 156000 0.013 0 0.013 ... ... 0.013
67.25 ... ... 61.400 4.500 65.900 157000 0.013 0 0.013 ... ... 0.013
66.25 ... ... 60.400 4.500 64.900 158000 0.013 0 0.013 ... ... 0.013
65.225 ... ... 59.400 4.500 63.900 159000 0.013 0 0.013 ... ... 0.013
64.225 ... ... 58.400 4.500 62.900 160000 0.013 0 0.013 ... ... 0.013
63.225 ... ... 57.400 4.500 61.900 161000 0.013 0 0.013 ... ... 0.013
62.225 ... ... 56.400 4.500 60.900 162000 0.013 0 0.013 ... ... 0.013
61.225 ... ... 55.400 4.500 59.900 163000 0.013 0 0.013 ... ... 0.013
60.225 ... ... 54.400 4.500 58.900 164000 0.013 0 0.013 ... ... 0.013
59.225 ... ... 53.400 4.500 57.900 165000 0.013 0 0.013 ... ... 0.013
58.225 ... ... 52.400 4.500 56.900 166000 0.013 0 0.013 ... ... 0.013
57.225 ... ... 51.400 4.500 55.900 167000 0.013 0 0.013 ... ... 0.013
56.225 ... ... 50.400 4.500 54.900 168000 0.013 0 0.013 ... ... 0.013
55.225 ... ... 49.400 4.500 53.900 169000 0.013 0 0.013 ... ... 0.013
54.225 ... ... 48.400 4.500 52.900 170000 0.013 0 0.013 ... ... 0.013
53.225 ... ... 47.400 4.500 51.900 171000 0.013 0 0.013 ... ... 0.013
52.225 ... ... 46.400 4.500 50.900 172000 0.013 0 0.013 ... ... 0.013
51.2 ... ... 45.400 4.500 49.900 173000 0.013 0 0.013 ... ... 0.013
50.225 ... ... 44.400 4.500 48.900 174000 0.013 0 0.013 ... ... 0.013
49.225 ... ... 43.400 4.500 47.900 175000 0.013 0 0.013 ... ... 0.013
48.2 ... ... 42.400 4.500 46.900 176000 0.013 0 0.013 ... ... 0.013
47.225 ... ... 41.400 4.500 45.900 177000 0.013 0 0.013 ... ... 0.013
46.225 ... ... 40.400 4.500 44.900 178000 0.013 0 0.013 ... ... 0.013
45.225 ... ... 39.400 4.500 43.900 179000 0.013 0 0.013 ... ... 0.013
44.2 ... ... 38.400 4.500 42.900 180000 0.013 0 0.013 ... ... 0.013
43.2 ... ... 37.400 4.500 41.900 181000 0.013 0 0.013 ... ... 0.013
42.2 ... ... 36.400 4.500 40.900 182000 0.013 0 0.013 ... ... 0.013
41.2 ... ... 35.400 4.500 39.900 183000 0.013 0 0.013 ... ... 0.013
40.2 40.050 39 38.900 1.150 40.050 184000 0.013 0 0.013 ... ... 0.013
39.2 ... ... 33.400 4.500 37.900 185000 0.013 0 0.013 0.013 0.013 0.013
38.2 37.950 37.600 36.900 0.700 37.600 186000 0.013 0 0.013 0.013 0.013 0.013
37.2 ... ... 31.400 4.500 35.900 187000 0.013 0 0.013 ... ... 0.013
36.2 35.850 35.850 34.900 0.950 35.850 188000 0.013 0 0.013 0.013 0.013 0.013
35.2 33.850 33.850 29.400 4.500 33.900 189000 0.013 0 0.013 ... ... 0.013
34.2 34.500 33.400 32.900 1.050 33.950 190000 0.025 0.012 0.013 0.025 0.025 0.013
33.2 ... ... 27.400 4.500 31.900 191000 0.013 0 0.013 ... ... 0.013
32.15 32.650 32.050 30.900 1.150 32.050 192000 0.013 0 0.013 ... ... 0.013
31.15 29.575 29.575 25.400 4.500 29.900 193000 0.013 0 0.013 ... ... 0.013
30.15 30.475 28.950 28.900 0.825 29.725 194000 0.013 0 0.013 0.025 0.025 0.013
29.15 29.625 29.625 27.900 1.725 29.625 195000 0.013 0 0.013 ... ... 0.013
28.15 28.450 26.900 26.900 1.100 28 196000 0.013 0 0.013 ... ... 0.013
27.15 25.975 25.925 21.400 4.500 25.900 197000 0.013 0 0.013 ... ... 0.013
26.15 24.800 23.900 20.400 4.500 24.900 198000 0.013 0 0.013 ... ... 0.025
25.15 ... ... 19.400 4.500 23.900 199000 0.013 0 0.013 ... ... 0.013
24.15 24.725 23.150 22.900 1.100 24 200000 0.013 0 0.013 ... ... 0.025
23.15 ... ... 17.400 4.500 21.900 201000 0.013 0 0.013 ... ... 0.013
22.15 22.600 21.300 20.900 0.400 21.300 202000 0.013 0 0.013 0.013 0.013 0.013
21.15 21.500 21.500 19.900 1.600 21.500 203000 0.013 0 0.013 ... ... 0.013
20.15 18.950 18.950 18.900 0.050 18.950 204000 0.013 0 0.013 0.025 0.025 0.013
19.15 18.500 18 17.900 0.100 18 205000 0.013 -0.012 0.025 0.025 0.025 0.013
18.15 18 18 16.900 1.100 18 206000 0.013 -0.012 0.025 0.025 0.025 0.013
17.175 16.875 16.875 15.900 0.975 16.875 207000 0.013 -0.012 0.025 0.025 0.025 0.013
16.175 16 15.775 14.900 0.925 15.825 208000 0.013 -0.012 0.025 ... ... 0.013
15.15 ... ... 9.425 4.475 13.900 209000 0.013 -0.012 0.025 ... ... 0.025
14.175 14.400 13 12.925 1.475 14.400 210000 0.025 0 0.025 0.025 0.025 0.013
13.15 12.625 12.625 11.925 0.700 12.625 211000 0.025 -0.025 0.050 0.025 0.025 0.025
12.15 12.500 10.900 10.925 0.775 11.700 212000 0.025 0 0.025 0.025 0.025 0.025
11.15 11 10.250 9.925 1.075 11 213000 0.025 -0.050 0.075 ... ... 0.025
10.15 10.525 9 8.925 1.600 10.525 214000 0.025 -0.075 0.100 0.075 0.025 0.025
9.15 8.775 7.950 7.925 0.850 8.775 215000 0.025 -0.100 0.125 0.075 0.050 0.025
8.15 8.400 7.200 6.925 1.175 8.100 216000 0.025 -0.200 0.225 0.075 0.050 0.025
7.15 7.775 6.150 5.925 0.825 6.750 217000 0.025 -0.400 0.425 0.200 0.050 0.025
6.15 6.500 4.950 4.950 0.725 5.675 218000 0.025 -0.025 0.050 0.025 0.025 0.025
5.15 4.700 4.175 3.975 0.725 4.700 219000 0.075 -1.275 1.350 0.550 0.200 0.025
4.175 4.500 3.375 3.050 1.050 4.100 220000 0.100 -0.050 0.150 0.100 0.050 0.05
3.2 3.150 2.500 2.200 0.900 3.100 221000 0.075 -0.225 0.300 0.200 0.075 0.075
2.25 2.500 1.700 1.500 1 2.500 222000 0.175 -0.425 0.600 0.450 0.175 0.15
1.45 2 0.850 0.975 0.225 1.200 223000 0.350 -0.725 1.075 0.750 0.300 0.35
0.75 1.200 0.450 0.625 0.125 0.750 224000 0.625 -1.100 1.725 1 0.625 0.75
0.425 0.550 0.250 0.375 0.175 0.550 225000 1.225 -1.250 2.475 1.225 1.100 1.425
0.2 0.525 0.150 0.250 -0.100 0.150 226000 3.350 -4.300 7.650 ... ... 2.225
0.1 0.175 0.100 0.150 -0.050 0.100 227000 4.250 -4.375 8.625 ... ... 3.15
0.075 0.225 0.225 0.100 0.125 0.225 228000 5.200 -4.425 9.625 ... ... 4.15
0.05 0.125 0.125 0.075 0.050 0.125 229000 6.175 -4.450 10.625 ... ... 5.15
0.05 ... ... 0.025 0.025 0.050 230000 7.150 -4.450 11.600 ... ... 6.1
0.05 ... ... 0.013 0.012 0.025 231000 8.125 -4.475 12.600 ... ... 7.125
0.025 0.050 0.050 0.013 0.012 0.025 232000 9.125 -4.475 13.600 ... ... 8.1
0.025 ... ... 0.013 0 0.013 233000 10.100 -4.500 14.600 ... ... 9.125
0.025 ... ... 0.013 0 0.013 234000 11.100 -4.500 15.600 ... ... 10.125
0.025 ... ... 0.013 0 0.013 235000 12.100 -4.500 16.600 ... ... 11.125
0.025 ... ... 0.013 0 0.013 236000 13.100 -4.500 17.600 ... ... 12.125
0.025 ... ... 0.013 0 0.013 237000 14.100 -4.500 18.600 ... ... 13.125
0.025 ... ... 0.013 0 0.013 238000 15.100 -4.500 19.600 ... ... 14.125
0.013 ... ... 0.013 0 0.013 239000 16.100 -4.500 20.600 ... ... 15.125
0.013 ... ... 0.013 0 0.013 240000 17.100 -4.500 21.600 ... ... 16.125
0.013 ... ... 0.013 0 0.013 241000 18.100 -4.500 22.600 ... ... 17.125
0.013 ... ... 0.013 0 0.013 242000 19.100 -4.500 23.600 ... ... 18.125
0.013 ... ... 0.013 0 0.013 243000 20.100 -4.500 24.600 ... ... 19.125
0.013 ... ... 0.013 0 0.013 244000 21.100 -4.500 25.600 ... ... 20.125
0.013 ... ... 0.013 0 0.013 245000 22.100 -4.500 26.600 ... ... 21.125
0.013 ... ... 0.013 0 0.013 246000 23.100 -4.500 27.600 ... ... 22.125
0.013 ... ... 0.013 0 0.013 247000 24.100 -4.500 28.600 ... ... 23.125
0.013 ... ... 0.013 0 0.013 248000 25.100 -4.500 29.600 ... ... 24.125
0.013 ... ... 0.013 0 0.013 249000 26.100 -4.500 30.600 ... ... 25.125
0.013 ... ... 0.013 0 0.013 250000 27.100 -4.500 31.600 ... ... 26.125
0.013 ... ... 0.013 0 0.013 251000 28.100 -4.500 32.600 ... ... 27.15
0.013 ... ... 0.013 0 0.013 252000 29.100 -4.500 33.600 ... ... 28.125
0.013 ... ... 0.013 0 0.013 253000 30.100 -4.500 34.600 ... ... 29.15
0.013 ... ... 0.013 0 0.013 254000 31.100 -4.500 35.600 ... ... 30.125
0.013 ... ... 0.013 0 0.013 255000 32.100 -4.500 36.600 ... ... 31.15
0.013 ... ... 0.013 0 0.013 256000 33.100 -4.500 37.600 ... ... 32.15
0.013 ... ... 0.013 0 0.013 257000 34.100 -4.500 38.600 ... ... 33.15
0.013 ... ... 0.013 0 0.013 258000 35.100 -4.500 39.600 ... ... 34.125
0.013 ... ... 0.013 0 0.013 259000 36.100 -4.500 40.600 ... ... 35.15
0.013 ... ... 0.013 0 0.013 260000 37.100 -4.500 41.600 ... ... 36.15
0.013 ... ... 0.013 0 0.013 261000 38.100 -4.500 42.600 ... ... 37.15
0.013 ... ... 0.013 0 0.013 262000 39.100 -4.500 43.600 ... ... 38.125
0.013 ... ... 0.013 0 0.013 263000 40.100 -4.500 44.600 ... ... 39.15
0.013 ... ... 0.013 0 0.013 264000 41.100 -4.500 45.600 ... ... 40.15
0.013 ... ... 0.013 0 0.013 265000 42.100 -4.500 46.600 ... ... 41.15
0.013 ... ... 0.013 0 0.013 266000 43.100 -4.500 47.600 ... ... 42.15
0.013 ... ... 0.013 0 0.013 267000 44.100 -4.500 48.600 ... ... 43.125
0.013 ... ... 0.013 0 0.013 268000 45.100 -4.500 49.600 ... ... 44.15
0.013 ... ... 0.013 0 0.013 269000 46.100 -4.500 50.600 ... ... 45.15
0.013 ... ... 0.013 0 0.013 270000 47.100 -4.500 51.600 ... ... 46.15
0.013 ... ... 0.013 0 0.013 271000 48.100 -4.500 52.600 ... ... 47.175
0.013 ... ... 0.013 0 0.013 272000 49.100 -4.500 53.600 ... ... 48.175
0.225 ... ... ... ... ... 273000 ... ... ... ... ... 49.325
0.013 ... ... 0.013 0 0.013 274000 51.100 -4.500 55.600 ... ... 50.175
0.225 ... ... ... ... ... 275000 ... ... ... ... ... 51.125
0.013 ... ... 0.013 0 0.013 276000 53.100 -4.500 57.600 ... ... 52.175
0.225 ... ... ... ... ... 277000 ... ... ... ... ... 53.325
0.013 ... ... 0.013 0 0.013 278000 55.100 -4.500 59.600 ... ... 54.175
0.013 ... ... 0.013 0 0.013 280000 57.100 -4.500 61.600 ... ... 56.175
0.013 ... ... 0.013 0 0.013 282000 59.100 -4.500 63.600 ... ... 58.175
0.013 ... ... 0.013 0 0.013 284000 61.100 -4.500 65.600 ... ... 60.175
0.013 ... ... 0.013 0 0.013 286000 63.100 -4.500 67.600 ... ... 62.175
0.013 ... ... 0.013 0 0.013 288000 65.100 -4.500 69.600 ... ... 64.175
0.013 ... ... 0.013 0 0.013 290000 67.100 -4.500 71.600 ... ... 66.175
0.013 ... ... 0.013 0 0.013 292000 69.100 -4.500 73.600 ... ... 68.2
0.013 ... ... 0.013 0 0.013 294000 71.100 -4.500 75.600 ... ... 70.2
0.013 ... ... 0.013 0 0.013 296000 73.100 -4.500 77.600 ... ... 72.2
0.013 ... ... 0.013 0 0.013 298000 75.100 -4.500 79.600 ... ... 74.2
0.013 ... ... 0.013 0 0.013 300000 77.100 -4.500 81.600 ... ... 76.2
0.013 ... ... 0.013 0 0.013 302000 79.100 -4.500 83.600 ... ... 78.2
0.013 ... ... 0.013 0 0.013 304000 81.100 -4.500 85.600 ... ... 80.2
0.013 ... ... 0.013 0 0.013 306000 83.100 -4.500 87.600 ... ... 82.2
0.013 ... ... 0.013 0 0.013 308000 85.100 -4.500 89.600 ... ... 84.2
0.013 ... ... 0.013 0 0.013 310000 87.100 -4.500 91.600 ... ... 86.2
0.013 ... ... 0.013 0 0.013 312000 89.100 -4.500 93.600 ... ... 88.2
0.013 ... ... 0.013 0 0.013 314000 91.100 -4.500 95.600 ... ... 90.225
0.013 ... ... 0.013 0 0.013 316000 93.100 -4.500 97.600 ... ... 92.225
0.013 ... ... 0.013 0 0.013 318000 95.100 -4.500 99.600 ... ... 94.225
0.013 ... ... 0.013 0 0.013 320000 97.100 -4.500 101.600 ... ... 96.225
0.013 ... ... 0.013 0 0.013 322000 99.100 -4.500 103.600 ... ... 98.225
0.013 ... ... 0.013 0 0.013 324000 101.100 -4.500 105.600 ... ... 100.225
0.013 ... ... 0.013 0 0.013 326000 103.100 0 103.100 ... ... 102.225
0.225 ... ... ... ... ... 328000 ... ... ... ... ... 104.325
0.225 ... ... ... ... ... 330000 ... ... ... ... ... 106.325
0.225 ... ... ... ... ... 332000 ... ... ... ... ... 108.325

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.