DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.300
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
147.575 ... ... 146.275 -2.300 143.975 86000 0.013 0 0.013 ... ... 0.013
145.575 ... ... 144.275 -2.300 141.975 88000 0.013 0 0.013 ... ... 0.013
143.575 ... ... 142.275 -2.300 139.975 90000 0.013 0 0.013 ... ... 0.013
141.575 ... ... 140.275 -2.300 137.975 92000 0.013 0 0.013 ... ... 0.013
139.55 ... ... 138.275 -2.300 135.975 94000 0.013 0 0.013 ... ... 0.013
137.55 ... ... 136.275 -2.300 133.975 96000 0.013 0 0.013 ... ... 0.013
135.55 ... ... 134.275 -2.300 131.975 98000 0.013 0 0.013 ... ... 0.013
133.55 ... ... 132.275 -2.300 129.975 100000 0.013 0 0.013 ... ... 0.013
131.55 ... ... 130.275 -2.300 127.975 102000 0.013 0 0.013 ... ... 0.013
129.55 ... ... 128.275 -2.300 125.975 104000 0.013 0 0.013 ... ... 0.013
127.55 ... ... 126.275 -2.300 123.975 106000 0.013 0 0.013 ... ... 0.013
125.55 ... ... 124.275 -2.300 121.975 108000 0.013 0 0.013 ... ... 0.013
123.55 ... ... 122.275 -2.300 119.975 110000 0.013 0 0.013 ... ... 0.013
121.55 ... ... 120.275 -2.300 117.975 112000 0.013 0 0.013 ... ... 0.013
119.55 ... ... 118.275 -2.300 115.975 114000 0.013 0 0.013 ... ... 0.013
117.55 ... ... 116.275 -2.300 113.975 116000 0.013 0 0.013 ... ... 0.013
115.55 ... ... 114.275 -2.300 111.975 118000 0.013 0 0.013 ... ... 0.013
113.55 ... ... 112.275 -2.300 109.975 120000 0.013 0 0.013 ... ... 0.013
111.55 ... ... 110.275 -2.300 107.975 122000 0.013 0 0.013 ... ... 0.013
109.55 ... ... 108.275 -2.300 105.975 124000 0.013 0 0.013 ... ... 0.013
107.55 ... ... 106.275 -2.300 103.975 126000 0.013 0 0.013 ... ... 0.013
105.55 ... ... 104.275 -2.300 101.975 128000 0.013 0 0.013 ... ... 0.013
103.55 ... ... 102.275 -2.300 99.975 130000 0.013 0 0.013 ... ... 0.013
101.55 ... ... 100.275 -2.300 97.975 132000 0.013 0 0.013 ... ... 0.013
99.55 ... ... 98.275 -2.300 95.975 134000 0.013 0 0.013 ... ... 0.013
97.55 ... ... 96.275 -2.300 93.975 136000 0.013 0 0.013 ... ... 0.013
95.55 ... ... 94.275 -2.300 91.975 138000 0.013 0 0.013 ... ... 0.013
93.55 ... ... 92.275 -2.300 89.975 140000 0.013 0 0.013 ... ... 0.013
91.55 ... ... 90.275 -2.300 87.975 142000 0.013 0 0.013 ... ... 0.013
90.55 ... ... 89.275 -2.300 86.975 143000 0.013 0 0.013 ... ... 0.013
89.55 ... ... 88.275 -2.300 85.975 144000 0.013 0 0.013 ... ... 0.013
88.55 ... ... 87.275 -2.300 84.975 145000 0.013 0 0.013 ... ... 0.013
87.55 ... ... 86.275 -2.300 83.975 146000 0.013 0 0.013 ... ... 0.013
86.55 ... ... 85.275 -2.300 82.975 147000 0.013 0 0.013 ... ... 0.013
85.55 ... ... 84.275 -2.300 81.975 148000 0.013 0 0.013 ... ... 0.013
84.55 ... ... 83.275 -2.300 80.975 149000 0.013 0 0.013 ... ... 0.013
83.55 ... ... 82.275 -2.300 79.975 150000 0.013 0 0.013 ... ... 0.013
82.55 ... ... 81.275 -2.300 78.975 151000 0.013 0 0.013 ... ... 0.013
81.55 ... ... 80.275 -2.300 77.975 152000 0.013 0 0.013 ... ... 0.013
80.525 ... ... 79.275 -2.300 76.975 153000 0.013 0 0.013 ... ... 0.013
79.525 ... ... 78.275 -2.300 75.975 154000 0.013 0 0.013 ... ... 0.013
78.525 ... ... 77.275 -2.300 74.975 155000 0.013 0 0.013 ... ... 0.013
77.525 ... ... 76.275 -2.300 73.975 156000 0.013 0 0.013 ... ... 0.013
76.525 ... ... 75.275 -2.300 72.975 157000 0.013 0 0.013 ... ... 0.013
75.525 ... ... 74.275 -2.300 71.975 158000 0.013 0 0.013 ... ... 0.013
74.525 ... ... 73.275 -2.300 70.975 159000 0.013 0 0.013 ... ... 0.013
73.525 ... ... 72.275 -2.300 69.975 160000 0.013 0 0.013 ... ... 0.013
72.525 ... ... 71.275 -2.300 68.975 161000 0.013 0 0.013 ... ... 0.013
71.525 ... ... 70.275 -2.300 67.975 162000 0.013 0 0.013 ... ... 0.013
70.525 ... ... 69.275 -2.300 66.975 163000 0.013 0 0.013 ... ... 0.013
69.525 ... ... 68.275 -2.300 65.975 164000 0.013 0 0.013 ... ... 0.013
68.525 ... ... 67.275 -2.300 64.975 165000 0.013 0 0.013 ... ... 0.013
67.525 ... ... 66.275 -2.300 63.975 166000 0.013 0 0.013 ... ... 0.013
66.525 ... ... 65.275 -2.300 62.975 167000 0.013 0 0.013 ... ... 0.013
65.525 ... ... 64.275 -2.300 61.975 168000 0.013 0 0.013 ... ... 0.013
64.525 ... ... 63.275 -2.300 60.975 169000 0.013 0 0.013 ... ... 0.013
63.525 ... ... 62.275 -2.300 59.975 170000 0.013 0 0.013 ... ... 0.013
62.525 ... ... 61.275 -2.300 58.975 171000 0.013 0 0.013 ... ... 0.025
61.525 ... ... 60.275 -2.300 57.975 172000 0.013 0 0.013 ... ... 0.025
60.525 ... ... 59.275 -2.300 56.975 173000 0.013 0 0.013 ... ... 0.025
59.525 ... ... 58.275 -2.300 55.975 174000 0.013 0 0.013 ... ... 0.025
58.525 ... ... 57.275 -2.300 54.975 175000 0.013 0 0.013 ... ... 0.025
57.525 ... ... 56.275 -2.300 53.975 176000 0.013 0 0.013 ... ... 0.025
56.525 ... ... 55.275 -2.300 52.975 177000 0.013 0 0.013 ... ... 0.025
55.525 ... ... 54.275 -2.300 51.975 178000 0.013 0 0.013 ... ... 0.025
54.525 ... ... 53.275 -2.300 50.975 179000 0.013 0 0.013 ... ... 0.025
53.525 ... ... 52.275 -2.300 49.975 180000 0.013 0 0.013 0.025 0.025 0.025
52.525 ... ... 51.275 -2.300 48.975 181000 0.013 -0.012 0.025 ... ... 0.025
51.525 ... ... 50.275 -2.300 47.975 182000 0.013 -0.012 0.025 ... ... 0.025
50.525 ... ... 49.275 -2.300 46.975 183000 0.025 0 0.025 ... ... 0.025
49.525 ... ... 48.275 -2.300 45.975 184000 0.025 0 0.025 ... ... 0.025
48.525 ... ... 47.275 -2.300 44.975 185000 0.025 0 0.025 ... ... 0.025
47.525 ... ... 46.275 -2.300 43.975 186000 0.025 0 0.025 ... ... 0.025
46.525 ... ... 45.275 -2.300 42.975 187000 0.025 0 0.025 0.050 0.050 0.025
45.525 ... ... 44.275 -2.300 41.975 188000 0.025 0 0.025 0.050 0.050 0.025
44.525 ... ... 43.275 -2.300 40.975 189000 0.025 0 0.025 ... ... 0.025
43.525 ... ... 42.275 -2.300 39.975 190000 0.025 0 0.025 ... ... 0.05
42.475 ... ... 41.275 -2.300 38.975 191000 0.025 0 0.025 ... ... 0.05
41.525 ... ... 40.275 -2.300 37.975 192000 0.025 0 0.025 ... ... 0.05
40.525 ... ... 39.275 -2.300 36.975 193000 0.025 0 0.025 0.050 0.050 0.05
39.525 ... ... 38.275 -2.300 35.975 194000 0.025 0 0.025 ... ... 0.05
38.425 ... ... 37.275 -2.300 34.975 195000 0.025 -0.025 0.050 ... ... 0.05
37.5 37.200 37 36.275 -2.300 33.975 196000 0.050 0 0.050 0.050 0.025 0.05
36.5 ... ... 35.275 -2.300 32.975 197000 0.050 0 0.050 ... ... 0.05
35.5 32.325 32.325 34.300 -2.300 32 198000 0.050 0 0.050 0.025 0.025 0.05
34.475 ... ... 33.300 -2.300 31 199000 0.050 0 0.050 ... ... 0.05
33.45 ... ... 32.300 -2.300 30 200000 0.050 0 0.050 0.075 0.050 0.05
32.475 ... ... 31.300 -2.300 29 201000 0.050 -0.025 0.075 0.075 0.075 0.05
31.45 31.400 28.675 30.300 -2.300 28 202000 0.075 0 0.075 ... ... 0.05
30.475 27.975 27.975 29.325 -2.300 27.025 203000 0.075 0 0.075 0.075 0.075 0.05
29.5 26.125 26.125 28.325 -2.300 26.025 204000 0.050 -0.025 0.075 0.050 0.050 0.075
28.475 ... ... 27.325 -2.300 25.025 205000 0.100 0 0.100 ... ... 0.075
27.475 27 27 26.350 -2.300 24.050 206000 0.100 0 0.100 0.075 0.075 0.075
26.5 ... ... 25.350 -2.300 23.050 207000 0.125 0 0.125 ... ... 0.075
25.525 ... ... 24.375 -2.300 22.075 208000 0.125 0 0.125 ... ... 0.075
24.475 ... ... 23.375 -2.275 21.100 209000 0.150 0 0.150 ... ... 0.1
23.5 21.425 19.500 22.400 -2.275 20.125 210000 0.100 -0.075 0.175 0.100 0.100 0.1
22.525 20.050 20.050 21.425 -2.275 19.150 211000 0.200 0.025 0.175 ... ... 0.125
21.525 20.025 20.025 18.175 1.850 20.025 212000 0.225 0.025 0.200 0.200 0.200 0.125
20.55 20.125 16.475 19.475 -2.250 17.225 213000 0.175 -0.100 0.275 0.175 0.175 0.15
19.525 18.875 18.875 16.250 2.625 18.875 214000 0.175 -0.125 0.300 0.225 0.175 0.15
18.575 18.125 17 17.550 -2.225 15.325 215000 0.175 -0.200 0.375 0.225 0.175 0.175
17.6 16.400 16.400 14.375 2.025 16.400 216000 0.425 0.075 0.350 0.275 0.275 0.2
16.625 15.975 12.675 15.650 -2.200 13.450 217000 0.350 -0.150 0.500 0.350 0.350 0.25
15.675 15.225 15.225 12.550 2.675 15.225 218000 0.375 -0.225 0.600 0.375 0.375 0.275
14.7 15.100 12.925 13.800 -2.150 11.650 219000 0.325 -0.375 0.700 0.325 0.325 0.325
13.775 13.600 11.750 10.775 2.825 13.600 220000 0.400 -0.425 0.825 0.600 0.400 0.4
12.85 12.950 12.950 12 -2.075 9.925 221000 0.450 -0.500 0.950 0.550 0.450 0.475
11.925 11.575 9.400 11.100 -2.025 9.075 222000 0.650 -0.475 1.125 0.750 0.650 0.55
11.025 10.950 10.950 8.275 2.675 10.950 223000 0.650 -0.675 1.325 0.975 0.650 0.65
10.2 7.500 7.500 9.425 -1.925 7.500 224000 0.825 -0.700 1.525 1 0.825 0.775
9.3 9.150 9.150 6.750 2.400 9.150 225000 0.975 -0.800 1.775 1.175 0.975 0.925
8.5 8.625 5.975 7.825 -1.800 6.025 226000 1.150 -0.925 2.075 1.375 1.150 1.075
7.65 5.550 5.550 7.075 -1.700 5.375 227000 1.425 -0.975 2.400 2.275 1.425 1.275
6.875 6.200 6.200 4.725 1.475 6.200 228000 1.875 -0.900 2.775 1.875 1.875 1.5
6.125 5.825 5.575 4.150 1.675 5.825 229000 2.125 -1.050 3.175 2.175 2.125 1.75
5.425 5.125 4.750 3.625 1.500 5.125 230000 2.125 -1.525 3.650 2.700 2.050 2.075
4.775 4.525 4.525 3.150 1.375 4.525 231000 2.625 -1.550 4.175 2.625 2.625 2.425
4.175 4.200 3.600 2.725 1.475 4.200 232000 2.775 -1.950 4.725 3 2.775 2.825
3.625 3.500 3.375 2.325 1.175 3.500 233000 3.300 -2.050 5.350 3.475 3.200 3.275
3.125 3.175 1.850 2.975 -0.975 2 234000 6.025 1.325 4.700 5.850 3.875 3.775
2.675 2.600 2.475 1.700 0.775 2.475 235000 4.675 -2.050 6.725 5.275 4.675 4.325
2.275 2.175 2.100 1.450 0.725 2.175 236000 5.175 -2.300 7.475 5.175 5.175 4.925
1.925 1.775 1.775 1.225 0.550 1.775 237000 5.950 -2.300 8.250 5.950 5.950 5.575
1.625 1.800 1.050 1.625 -0.575 1.050 238000 6.575 -2.475 9.050 6.575 6.550 6.275
1.35 1.325 1.150 0.900 0.250 1.150 239000 9.900 1.775 8.125 10.075 9.750 7.025
1.15 1.175 1 0.750 0.300 1.050 240000 10.775 1.875 8.900 10.900 9.025 7.825
0.975 1.100 0.700 1.025 -0.375 0.650 241000 11.650 1.925 9.725 ... ... 8.65
0.825 0.800 0.725 0.550 0.200 0.750 242000 12.550 1.975 10.575 ... ... 9.5
0.7 0.675 0.675 0.475 0.200 0.675 243000 13.475 2.025 11.450 ... ... 10.375
0.575 ... ... 0.650 -0.250 0.400 244000 14.400 2.050 12.350 ... ... 11.25
0.5 0.600 0.600 0.550 -0.200 0.350 245000 15.350 2.100 13.250 ... ... 12.175
0.425 0.400 0.275 0.475 -0.175 0.300 246000 16.300 2.125 14.175 ... ... 13.1
0.375 0.450 0.450 0.400 -0.150 0.250 247000 17.250 2.150 15.100 ... ... 14.075
0.325 0.275 0.275 0.350 -0.125 0.225 248000 18.225 2.175 16.050 ... ... 14.975
0.275 ... ... 0.300 -0.100 0.200 249000 19.200 2.200 17 ... ... 15.95
0.225 0.275 0.150 0.250 -0.075 0.175 250000 20.175 2.225 17.950 ... ... 16.9
0.2 0.150 0.150 0.150 0 0.150 251000 21.150 2.225 18.925 ... ... 17.95
0.175 0.200 0.200 0.200 -0.075 0.125 252000 22.125 2.225 19.900 ... ... 18.875
0.15 0.175 0.175 0.175 -0.050 0.125 253000 23.100 2.250 20.850 ... ... 19.9
0.125 0.150 0.150 0.150 -0.050 0.100 254000 24.100 2.250 21.850 ... ... 20.875
0.125 ... ... 0.125 -0.025 0.100 255000 25.075 2.250 22.825 ... ... 21.875
0.1 0.100 0.100 0.100 -0.025 0.075 256000 26.075 2.275 23.800 ... ... 22.85
0.1 0.100 0.100 0.075 0.025 0.100 257000 27.050 2.275 24.775 ... ... 23.8
0.075 0.050 0.050 0.075 -0.025 0.050 258000 28.050 2.275 25.775 ... ... 24.825
0.075 ... ... 0.075 -0.025 0.050 259000 29.050 2.300 26.750 ... ... 25.825
0.075 0.050 0.050 0.050 0 0.050 260000 30.050 2.300 27.750 ... ... 26.825
0.075 0.050 0.050 0.050 0 0.050 261000 31.025 2.275 28.750 ... ... 27.775
0.05 ... ... 0.050 0 0.050 262000 32.025 2.275 29.750 ... ... 28.8
0.05 ... ... 0.050 -0.025 0.025 263000 33.025 2.275 30.750 ... ... 29.8
0.05 ... ... 0.050 -0.025 0.025 264000 34.025 2.300 31.725 ... ... 30.8
0.05 ... ... 0.050 -0.025 0.025 265000 35.025 2.300 32.725 ... ... 31.8
0.05 ... ... 0.050 -0.025 0.025 266000 36.025 2.300 33.725 ... ... 32.75
0.05 ... ... 0.025 0 0.025 267000 37.025 2.300 34.725 ... ... 33.8
0.05 ... ... 0.025 0 0.025 268000 38.025 2.300 35.725 ... ... 34.8
0.05 ... ... 0.025 0 0.025 269000 39.025 2.300 36.725 ... ... 35.8
0.025 ... ... 0.025 0 0.025 270000 40.025 2.300 37.725 ... ... 36.8
0.05 ... ... 0.025 0 0.025 271000 41.025 2.300 38.725 ... ... 37.75
0.025 ... ... 0.025 0 0.025 272000 42.025 2.300 39.725 ... ... 38.8
0.025 ... ... 0.025 0 0.025 273000 43.025 2.300 40.725 ... ... 39.8
0.025 ... ... 0.025 0 0.025 274000 44.025 2.300 41.725 ... ... 40.8
0.025 ... ... 0.025 0 0.025 275000 45.025 2.300 42.725 ... ... 41.8
0.025 ... ... 0.025 0 0.025 276000 46.025 2.300 43.725 ... ... 42.8
0.025 ... ... 0.025 -0.012 0.013 277000 47.025 2.300 44.725 ... ... 43.8
0.025 ... ... 0.025 -0.012 0.013 278000 48.025 2.300 45.725 ... ... 44.8
0.025 ... ... 0.013 0 0.013 279000 49.025 2.300 46.725 ... ... 45.8
0.025 ... ... 0.013 0 0.013 280000 50.025 2.300 47.725 ... ... 46.8
0.025 ... ... 0.013 0 0.013 281000 51.025 2.300 48.725 ... ... 47.8
0.025 ... ... 0.013 0 0.013 282000 52.025 2.300 49.725 ... ... 48.8
0.025 ... ... 0.013 0 0.013 283000 53.025 2.300 50.725 ... ... 49.8
0.025 ... ... 0.013 0 0.013 284000 54.025 2.300 51.725 ... ... 50.8
0.025 ... ... 0.013 0 0.013 285000 55.025 2.300 52.725 ... ... 51.8
0.025 ... ... 0.013 0 0.013 286000 56.025 2.300 53.725 ... ... 52.8
0.013 ... ... 0.013 0 0.013 287000 57.025 2.300 54.725 ... ... 53.8
0.013 ... ... 0.013 0 0.013 288000 58.025 2.300 55.725 ... ... 54.8
0.013 ... ... 0.013 0 0.013 289000 59.025 2.300 56.725 ... ... 55.8
0.013 ... ... 0.013 0 0.013 290000 60.025 2.300 57.725 ... ... 56.8
0.013 ... ... 0.013 0 0.013 291000 61.025 2.300 58.725 ... ... 57.8
0.013 ... ... 0.013 0 0.013 292000 62.025 2.300 59.725 ... ... 58.8
0.013 ... ... 0.013 0 0.013 293000 63.025 2.300 60.725 ... ... 59.8
0.013 ... ... 0.013 0 0.013 294000 64.025 2.300 61.725 ... ... 60.8
0.013 ... ... 0.013 0 0.013 295000 65.025 2.300 62.725 ... ... 61.8
0.013 ... ... 0.013 0 0.013 296000 66.025 2.300 63.725 ... ... 62.8
0.013 ... ... 0.013 0 0.013 297000 67.025 2.300 64.725 ... ... 63.8
0.013 ... ... 0.013 0 0.013 298000 68.025 2.300 65.725 ... ... 64.8
0.013 ... ... 0.013 0 0.013 299000 69.025 2.300 66.725 ... ... 65.8
0.013 ... ... 0.013 0 0.013 300000 70.025 2.300 67.725 ... ... 66.825
0.013 ... ... 0.013 0 0.013 302000 72.025 2.300 69.725 ... ... 68.825
0.013 ... ... 0.013 0 0.013 304000 74.025 2.300 71.725 ... ... 70.825
0.013 ... ... 0.013 0 0.013 306000 76.025 2.300 73.725 ... ... 72.825
0.013 ... ... 0.013 0 0.013 308000 78.025 2.300 75.725 ... ... 74.825
0.013 ... ... 0.013 0 0.013 310000 80.025 2.300 77.725 ... ... 76.825
0.013 ... ... 0.013 0 0.013 312000 82.025 2.300 79.725 ... ... 78.825
0.013 ... ... 0.013 0 0.013 314000 84.025 2.300 81.725 ... ... 80.825
0.013 ... ... 0.013 0 0.013 316000 86.025 2.300 83.725 ... ... 82.825
0.013 ... ... 0.013 0 0.013 318000 88.025 2.300 85.725 ... ... 84.825
0.013 ... ... 0.013 0 0.013 320000 90.025 2.300 87.725 ... ... 86.825
0.013 ... ... 0.013 0 0.013 322000 92.025 2.300 89.725 ... ... 88.825
0.013 ... ... 0.013 0 0.013 324000 94.025 2.300 91.725 ... ... 90.825
0.013 ... ... 0.013 0 0.013 326000 96.025 2.300 93.725 ... ... 92.825
0.013 ... ... 0.013 0 0.013 328000 98.025 2.300 95.725 ... ... 94.825
0.013 ... ... 0.013 0 0.013 330000 100.025 2.300 97.725 ... ... 96.825
0.013 ... ... 0.013 0 0.013 332000 102.025 2.300 99.725 ... ... 98.825
0.013 ... ... 0.013 0 0.013 334000 104.025 2.300 101.725 ... ... 100.825
0.013 ... ... 0.013 0 0.013 336000 106.025 2.300 103.725 ... ... 102.825
0.013 ... ... 0.013 0 0.013 338000 108.025 2.300 105.725 ... ... 104.825
0.013 ... ... 0.013 0 0.013 340000 110.025 2.300 107.725 ... ... 106.825
0.013 ... ... 0.013 0 0.013 342000 112.025 2.300 109.725 ... ... 108.825
0.013 ... ... 0.013 0 0.013 344000 114.025 2.300 111.725 ... ... 110.825
0.013 ... ... 0.013 0 0.013 346000 116.025 2.300 113.725 ... ... 112.825
0.013 ... ... 0.013 0 0.013 348000 118.025 2.300 115.725 ... ... 114.825
0.013 ... ... 0.013 0 0.013 350000 120.025 2.300 117.725 ... ... 116.825
0.013 ... ... 0.013 0 0.013 352000 122.025 2.300 119.725 ... ... 118.825
0.013 ... ... 0.013 0 0.013 354000 124.025 2.300 121.725 ... ... 120.825
0.013 ... ... 0.013 0 0.013 356000 126.025 2.300 123.725 ... ... 122.825
0.013 ... ... 0.013 0 0.013 358000 128.025 2.300 125.725 ... ... 124.825
0.013 ... ... 0.013 0 0.013 360000 130.025 2.300 127.725 ... ... 126.825

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.