DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.400
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 126.675 -1.275 125.400 104000 0.013 0 0.013 ... ... 0
0 ... ... 124.675 -1.275 123.400 106000 0.013 0 0.013 ... ... 0
0 ... ... 122.675 -1.275 121.400 108000 0.013 0 0.013 ... ... 0
0 ... ... 120.675 -1.275 119.400 110000 0.013 0 0.013 ... ... 0
0 ... ... 118.675 -1.275 117.400 112000 0.013 0 0.013 ... ... 0
0 ... ... 116.675 -1.275 115.400 114000 0.013 0 0.013 ... ... 0
0 ... ... 114.675 -1.275 113.400 116000 0.013 0 0.013 ... ... 0
0 ... ... 112.675 -1.275 111.400 118000 0.013 0 0.013 ... ... 0
0 ... ... 110.675 -1.275 109.400 120000 0.013 0 0.013 ... ... 0
0 ... ... 108.675 -1.275 107.400 122000 0.013 0 0.013 ... ... 0
0 ... ... 106.675 -1.275 105.400 124000 0.013 0 0.013 ... ... 0
0 ... ... 104.675 -1.275 103.400 126000 0.025 0 0.025 ... ... 0
0 ... ... 102.675 -1.275 101.400 128000 0.025 0 0.025 ... ... 0
0 ... ... 100.675 -1.275 99.400 130000 0.025 0 0.025 ... ... 0
0 ... ... 98.675 -1.275 97.400 132000 0.025 0 0.025 ... ... 0
0 ... ... 96.675 -1.275 95.400 134000 0.025 0 0.025 ... ... 0
0 ... ... 94.675 -1.275 93.400 136000 0.025 0 0.025 ... ... 0
0 ... ... 92.675 -1.275 91.400 138000 0.025 -0.025 0.050 ... ... 0
0 ... ... 90.675 -1.275 89.400 140000 0.025 -0.025 0.050 ... ... 0
0 ... ... 88.675 -1.275 87.400 142000 0.050 0 0.050 ... ... 0
0 ... ... 86.675 -1.275 85.400 144000 0.050 -0.025 0.075 ... ... 0
0 ... ... 84.675 -1.275 83.400 146000 0.050 -0.025 0.075 ... ... 0
0 ... ... 82.675 -1.275 81.400 148000 0.050 -0.025 0.075 ... ... 0
0 ... ... 80.675 -1.275 79.400 150000 0.075 0 0.075 ... ... 0
0 ... ... 78.675 -1.275 77.400 152000 0.075 -0.025 0.100 ... ... 0
0 ... ... 76.675 -1.275 75.400 154000 0.100 -0.025 0.125 ... ... 0
0 ... ... 74.675 -1.275 73.400 156000 0.100 -0.025 0.125 ... ... 0
0 ... ... 73.675 -1.275 72.400 157000 0.125 -0.025 0.150 ... ... 0
0 ... ... 72.675 -1.275 71.400 158000 0.125 -0.025 0.150 ... ... 0
0 ... ... 71.675 -1.275 70.400 159000 0.150 0 0.150 ... ... 0
0 ... ... 70.675 -1.275 69.400 160000 0.150 0 0.150 ... ... 0
0 ... ... 69.675 -1.275 68.400 161000 0.175 0.025 0.150 ... ... 0
0 ... ... 68.675 -1.275 67.400 162000 0.175 0 0.175 ... ... 0
0 ... ... 67.675 -1.250 66.425 163000 0.175 0 0.175 ... ... 0
0 ... ... 66.700 -1.275 65.425 164000 0.200 0 0.200 ... ... 0
0 ... ... 65.700 -1.275 64.425 165000 0.200 0 0.200 ... ... 0
0 ... ... 64.700 -1.275 63.425 166000 0.225 0 0.225 ... ... 0
0 ... ... 63.700 -1.250 62.450 167000 0.225 0 0.225 ... ... 0
0 ... ... 62.725 -1.275 61.450 168000 0.250 0 0.250 ... ... 0
0 ... ... 61.725 -1.275 60.450 169000 0.250 0 0.250 ... ... 0
0 ... ... 60.725 -1.250 59.475 170000 0.275 0 0.275 ... ... 0
0 ... ... 59.750 -1.275 58.475 171000 0.275 0 0.275 ... ... 0
0 ... ... 58.750 -1.250 57.500 172000 0.300 0 0.300 ... ... 0
0 ... ... 57.775 -1.275 56.500 173000 0.300 0 0.300 ... ... 0
0 ... ... 56.800 -1.275 55.525 174000 0.325 0 0.325 ... ... 0
0 ... ... 55.800 -1.275 54.525 175000 0.325 -0.025 0.350 ... ... 0
0 ... ... 54.825 -1.275 53.550 176000 0.350 0 0.350 ... ... 0
0 ... ... 53.825 -1.275 52.550 177000 0.375 0 0.375 ... ... 0
0 ... ... 52.850 -1.275 51.575 178000 0.375 -0.025 0.400 ... ... 0
0 ... ... 51.875 -1.275 50.600 179000 0.400 -0.025 0.425 ... ... 0
0 ... ... 50.900 -1.300 49.600 180000 0.425 0 0.425 ... ... 0
0 ... ... 49.925 -1.300 48.625 181000 0.425 -0.025 0.450 ... ... 0
0 ... ... 48.925 -1.275 47.650 182000 0.450 -0.025 0.475 ... ... 0
0 ... ... 47.950 -1.275 46.675 183000 0.475 -0.025 0.500 ... ... 0
0 ... ... 46.975 -1.275 45.700 184000 0.500 -0.025 0.525 ... ... 0
0 ... ... 46.025 -1.300 44.725 185000 0.525 -0.025 0.550 0.575 0.525 0
0 ... ... 45.050 -1.300 43.750 186000 0.550 -0.025 0.575 ... ... 0
0 ... ... 44.075 -1.300 42.775 187000 0.575 -0.025 0.600 ... ... 0
0 ... ... 43.100 -1.275 41.825 188000 0.625 -0.025 0.650 ... ... 0
0 ... ... 42.150 -1.300 40.850 189000 0.650 -0.025 0.675 ... ... 0
0 ... ... 41.175 -1.275 39.900 190000 0.675 -0.025 0.700 0.725 0.650 0
0 ... ... 40.225 -1.300 38.925 191000 0.725 -0.025 0.750 ... ... 0
0 ... ... 39.250 -1.275 37.975 192000 0.775 0 0.775 ... ... 0
0 ... ... 38.300 -1.275 37.025 193000 0.800 -0.025 0.825 ... ... 0
0 ... ... 37.350 -1.275 36.075 194000 0.850 -0.025 0.875 ... ... 0
0 ... ... 36.400 -1.275 35.125 195000 0.900 -0.025 0.925 ... ... 0
0 ... ... 35.475 -1.300 34.175 196000 0.975 0 0.975 ... ... 0
0 ... ... 34.525 -1.275 33.250 197000 1.025 -0.025 1.050 ... ... 0
0 ... ... 33.600 -1.275 32.325 198000 1.100 0 1.100 ... ... 0
0 ... ... 32.650 -1.250 31.400 199000 1.150 -0.025 1.175 ... ... 0
0 30.425 30.425 31.725 -1.250 30.475 200000 1.225 0 1.225 ... ... 0
0 ... ... 30.825 -1.275 29.550 201000 1.325 0.025 1.300 ... ... 0
0 ... ... 29.900 -1.250 28.650 202000 1.400 0 1.400 ... ... 0
0 ... ... 29 -1.275 27.725 203000 1.500 0.025 1.475 ... ... 0
0 ... ... 28.100 -1.250 26.850 204000 1.600 0.025 1.575 ... ... 0
0 ... ... 27.200 -1.250 25.950 205000 1.700 0.025 1.675 ... ... 0
0 ... ... 26.300 -1.225 25.075 206000 1.800 0.025 1.775 ... ... 0
0 ... ... 25.425 -1.225 24.200 207000 1.925 0.025 1.900 1.850 1.850 0
0 ... ... 24.550 -1.225 23.325 208000 2.050 0.025 2.025 ... ... 0
0 ... ... 23.675 -1.200 22.475 209000 2.200 0.050 2.150 ... ... 0
0 ... ... 22.825 -1.200 21.625 210000 2.350 0.075 2.275 ... ... 0
0 ... ... 21.975 -1.200 20.775 211000 2.500 0.075 2.425 ... ... 0
0 ... ... 21.150 -1.200 19.950 212000 2.675 0.075 2.600 ... ... 0
0 ... ... 20.325 -1.175 19.150 213000 2.850 0.100 2.750 ... ... 0
0 ... ... 19.500 -1.150 18.350 214000 3.050 0.125 2.925 ... ... 0
0 ... ... 18.700 -1.150 17.550 215000 3.250 0.125 3.125 ... ... 0
0 ... ... 17.900 -1.125 16.775 216000 3.450 0.125 3.325 ... ... 0
0 ... ... 17.125 -1.125 16 217000 3.675 0.125 3.550 ... ... 0
0 ... ... 16.350 -1.100 15.250 218000 3.925 0.150 3.775 ... ... 0
0 ... ... 15.600 -1.075 14.525 219000 4.200 0.200 4 ... ... 0
0 ... ... 14.850 -1.050 13.800 220000 4.450 0.200 4.250 ... ... 0
0 ... ... 14.150 -1.050 13.100 221000 4.750 0.225 4.525 ... ... 0
0 ... ... 13.425 -1.025 12.400 222000 5.050 0.225 4.825 ... ... 0
0 ... ... 12.750 -1 11.750 223000 5.375 0.250 5.125 ... ... 0
0 11.300 11.300 12.075 -1 11.075 224000 5.725 0.300 5.425 5.675 5.675 0
0 ... ... 11.400 -0.950 10.450 225000 6.075 0.300 5.775 ... ... 0
0 ... ... 10.775 -0.925 9.850 226000 6.475 0.350 6.125 ... ... 0
0 ... ... 10.150 -0.900 9.250 227000 6.875 0.375 6.500 ... ... 0
0 9.300 9.300 9.550 -0.875 8.675 228000 7.275 0.375 6.900 ... ... 0
0 ... ... 8.975 -0.850 8.125 229000 7.725 0.425 7.300 ... ... 0
0 7.950 7.950 8.400 -0.800 7.600 230000 8.200 0.450 7.750 ... ... 0
0 ... ... 7.875 -0.800 7.075 231000 8.675 0.475 8.200 ... ... 0
0 ... ... 7.350 -0.750 6.600 232000 9.175 0.500 8.675 ... ... 0
0 ... ... 6.875 -0.750 6.125 233000 9.700 0.525 9.175 ... ... 0
0 ... ... 6.400 -0.725 5.675 234000 10.250 0.550 9.700 ... ... 0
0 ... ... 5.950 -0.675 5.275 235000 10.825 0.575 10.250 ... ... 0
0 ... ... 5.525 -0.650 4.875 236000 11.425 0.625 10.800 ... ... 0
0 ... ... 5.125 -0.625 4.500 237000 12.050 0.650 11.400 ... ... 0
0 ... ... 4.725 -0.575 4.150 238000 12.675 0.675 12 ... ... 0
0 ... ... 4.375 -0.575 3.800 239000 13.350 0.700 12.650 13.175 13.175 0
0 ... ... 4.025 -0.525 3.500 240000 14.025 0.725 13.300 ... ... 0
0 ... ... 3.725 -0.525 3.200 241000 14.725 0.750 13.975 ... ... 0
0 ... ... 3.425 -0.500 2.925 242000 15.450 0.775 14.675 ... ... 0
0 ... ... 3.150 -0.475 2.675 243000 16.200 0.825 15.375 ... ... 0
0 ... ... 2.875 -0.425 2.450 244000 16.975 0.850 16.125 16.650 16.650 0
0 ... ... 2.650 -0.400 2.250 245000 17.750 0.875 16.875 ... ... 0
0 ... ... 2.425 -0.375 2.050 246000 18.550 0.900 17.650 ... ... 0
0 ... ... 2.225 -0.350 1.875 247000 19.350 0.925 18.425 ... ... 0
0 1.800 1.800 2.025 -0.325 1.700 248000 20.200 0.950 19.250 ... ... 0
0 ... ... 1.850 -0.300 1.550 249000 21.025 0.950 20.075 ... ... 0
0 ... ... 1.700 -0.275 1.425 250000 21.900 1 20.900 ... ... 0
0 ... ... 1.550 -0.250 1.300 251000 22.775 1.025 21.750 ... ... 0
0 ... ... 1.425 -0.250 1.175 252000 23.650 1.025 22.625 ... ... 0
0 ... ... 1.300 -0.225 1.075 253000 24.550 1.050 23.500 ... ... 0
0 ... ... 1.200 -0.200 1 254000 25.450 1.075 24.375 ... ... 0
0 ... ... 1.100 -0.200 0.900 255000 26.375 1.100 25.275 ... ... 0
0 ... ... 1 -0.175 0.825 256000 27.275 1.100 26.175 ... ... 0
0 ... ... 0.925 -0.150 0.775 257000 28.225 1.125 27.100 ... ... 0
0 ... ... 0.850 -0.150 0.700 258000 29.150 1.125 28.025 ... ... 0
0 ... ... 0.775 -0.125 0.650 259000 30.100 1.150 28.950 ... ... 0
0 ... ... 0.725 -0.125 0.600 260000 31.050 1.175 29.875 ... ... 0
0 ... ... 0.650 -0.100 0.550 261000 32 1.175 30.825 ... ... 0
0 ... ... 0.600 -0.100 0.500 262000 32.950 1.175 31.775 ... ... 0
0 ... ... 0.575 -0.100 0.475 263000 33.925 1.200 32.725 ... ... 0
0 ... ... 0.525 -0.075 0.450 264000 34.875 1.200 33.675 ... ... 0
0 ... ... 0.475 -0.075 0.400 265000 35.850 1.200 34.650 ... ... 0
0 ... ... 0.450 -0.075 0.375 266000 36.825 1.225 35.600 ... ... 0
0 ... ... 0.425 -0.075 0.350 267000 37.800 1.225 36.575 ... ... 0
0 ... ... 0.400 -0.075 0.325 268000 38.775 1.225 37.550 ... ... 0
0 ... ... 0.375 -0.050 0.325 269000 39.750 1.225 38.525 ... ... 0
0 ... ... 0.350 -0.050 0.300 270000 40.725 1.225 39.500 ... ... 0
0 ... ... 0.325 -0.050 0.275 271000 41.725 1.250 40.475 ... ... 0
0 ... ... 0.300 -0.025 0.275 272000 42.700 1.250 41.450 ... ... 0
0 ... ... 0.275 -0.025 0.250 273000 43.675 1.225 42.450 ... ... 0
0 ... ... 0.275 -0.050 0.225 274000 44.675 1.250 43.425 ... ... 0
0 ... ... 0.250 -0.025 0.225 275000 45.650 1.225 44.425 ... ... 0
0 ... ... 0.250 -0.050 0.200 276000 46.650 1.250 45.400 ... ... 0
0 ... ... 0.225 -0.025 0.200 277000 47.650 1.250 46.400 ... ... 0
0 ... ... 0.225 -0.050 0.175 278000 48.625 1.250 47.375 ... ... 0
0 ... ... 0.200 -0.025 0.175 279000 49.625 1.250 48.375 ... ... 0
0 ... ... 0.200 -0.025 0.175 280000 50.625 1.250 49.375 ... ... 0
0 ... ... 0.175 -0.025 0.150 281000 51.625 1.275 50.350 ... ... 0
0 ... ... 0.175 -0.025 0.150 282000 52.600 1.250 51.350 ... ... 0
0 ... ... 0.175 -0.025 0.150 283000 53.600 1.250 52.350 ... ... 0
0 ... ... 0.150 0 0.150 284000 54.600 1.250 53.350 ... ... 0
0 ... ... 0.150 -0.025 0.125 285000 55.600 1.275 54.325 ... ... 0
0 ... ... 0.150 -0.025 0.125 286000 56.600 1.275 55.325 ... ... 0
0 ... ... ... ... 0.125 287000 57.600 ... ... ... ... 0
0 ... ... 0.125 0 0.125 288000 58.600 1.275 57.325 ... ... 0
0 ... ... 0.125 -0.025 0.100 290000 60.600 1.275 59.325 ... ... 0
0 ... ... 0.125 -0.025 0.100 292000 62.600 1.275 61.325 ... ... 0
0 ... ... 0.100 0 0.100 294000 64.600 1.275 63.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 296000 66.600 1.275 65.325 ... ... 0
0 ... ... 0.100 -0.025 0.075 298000 68.600 1.275 67.325 ... ... 0
0 ... ... 0.075 0 0.075 300000 70.600 1.275 69.325 ... ... 0
0 ... ... 0.075 0 0.075 302000 72.600 1.275 71.325 ... ... 0
0 ... ... 0.075 0 0.075 304000 74.600 1.275 73.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 306000 76.600 1.275 75.325 ... ... 0
0 ... ... 0.075 -0.025 0.050 308000 78.600 1.275 77.325 ... ... 0
0 ... ... 0.050 0 0.050 310000 80.600 1.275 79.325 ... ... 0
0 ... ... 0.050 0 0.050 312000 82.600 1.275 81.325 ... ... 0
0 ... ... 0.050 0 0.050 314000 84.600 1.275 83.325 ... ... 0
0 ... ... 0.050 0 0.050 316000 86.600 1.275 85.325 ... ... 0
0 ... ... 0.050 0 0.050 318000 88.600 1.275 87.325 ... ... 0
0 ... ... 0.050 0 0.050 320000 90.600 1.275 89.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 322000 92.600 1.275 91.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 324000 94.600 1.275 93.325 ... ... 0
0 ... ... 0.025 0 0.025 326000 96.600 1.275 95.325 ... ... 0
0 ... ... 0.025 0 0.025 328000 98.600 1.275 97.325 ... ... 0
0 ... ... 0.025 0 0.025 330000 100.600 1.275 99.325 ... ... 0
0 ... ... 0.025 0 0.025 332000 102.600 1.275 101.325 ... ... 0
0 ... ... 0.025 0 0.025 334000 104.600 1.275 103.325 ... ... 0
0 ... ... 0.025 0 0.025 336000 106.600 1.275 105.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 338000 108.600 1.275 107.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 340000 110.600 1.275 109.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 342000 112.600 1.275 111.325 ... ... 0
0 ... ... ... ... 0.013 344000 114.600 ... ... ... ... 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.