DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.200
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
137.525 ... ... 132.400 4.500 136.900 86000 0.013 0 0.013 ... ... 0.025
135.5 ... ... 130.400 4.500 134.900 88000 0.013 0 0.013 ... ... 0.025
133.5 ... ... 128.400 4.500 132.900 90000 0.013 0 0.013 ... ... 0.025
131.5 ... ... 126.400 4.500 130.900 92000 0.013 0 0.013 ... ... 0.025
129.475 ... ... 124.400 4.500 128.900 94000 0.013 0 0.013 ... ... 0.025
127.475 ... ... 122.400 4.500 126.900 96000 0.013 0 0.013 ... ... 0.025
125.475 ... ... 120.400 4.500 124.900 98000 0.013 0 0.013 ... ... 0.025
123.475 ... ... 118.400 4.500 122.900 100000 0.013 0 0.013 ... ... 0.025
121.475 ... ... 116.400 4.500 120.900 102000 0.013 0 0.013 ... ... 0.025
119.5 ... ... 114.400 4.500 118.900 104000 0.013 0 0.013 ... ... 0.025
117.5 ... ... 112.400 4.500 116.900 106000 0.013 0 0.013 ... ... 0.025
115.475 ... ... 110.400 4.500 114.900 108000 0.013 0 0.013 ... ... 0.025
113.475 ... ... 108.400 4.500 112.900 110000 0.013 0 0.013 ... ... 0.025
111.475 ... ... 106.400 4.500 110.900 112000 0.013 0 0.013 ... ... 0.025
109.475 ... ... 104.400 4.500 108.900 114000 0.013 0 0.013 ... ... 0.025
107.475 ... ... 102.400 4.500 106.900 116000 0.013 0 0.013 ... ... 0.025
105.45 ... ... 100.400 4.500 104.900 118000 0.013 0 0.013 ... ... 0.025
103.45 ... ... 98.400 4.500 102.900 120000 0.013 0 0.013 ... ... 0.025
101.45 ... ... 96.400 4.500 100.900 122000 0.013 0 0.013 ... ... 0.025
99.45 ... ... 94.400 4.500 98.900 124000 0.013 0 0.013 ... ... 0.025
97.45 ... ... 92.400 4.500 96.900 126000 0.013 0 0.013 ... ... 0.025
95.475 ... ... 90.400 4.500 94.900 128000 0.013 0 0.013 ... ... 0.025
93.45 ... ... 88.400 4.500 92.900 130000 0.013 0 0.013 ... ... 0.025
91.45 ... ... 86.400 4.500 90.900 132000 0.013 0 0.013 ... ... 0.025
89.45 ... ... 84.400 4.500 88.900 134000 0.013 0 0.013 ... ... 0.025
87.425 ... ... 82.400 4.500 86.900 136000 0.013 0 0.013 ... ... 0.025
85.45 ... ... 80.400 4.500 84.900 138000 0.013 0 0.013 ... ... 0.025
84.425 ... ... 79.400 4.500 83.900 139000 0.013 0 0.013 ... ... 0.025
83.425 ... ... 78.400 4.500 82.900 140000 0.013 0 0.013 ... ... 0.025
82.45 ... ... 77.400 4.500 81.900 141000 0.013 0 0.013 ... ... 0.025
81.425 ... ... 76.400 4.500 80.900 142000 0.013 0 0.013 ... ... 0.025
80.45 ... ... 75.400 4.500 79.900 143000 0.013 0 0.013 ... ... 0.025
79.425 ... ... 74.400 4.500 78.900 144000 0.013 0 0.013 ... ... 0.025
78.425 ... ... 73.400 4.500 77.900 145000 0.013 0 0.013 ... ... 0.025
77.425 ... ... 72.400 4.500 76.900 146000 0.013 0 0.013 ... ... 0.025
76.425 ... ... 71.400 4.500 75.900 147000 0.013 0 0.013 ... ... 0.025
75.45 ... ... 70.400 4.500 74.900 148000 0.013 0 0.013 ... ... 0.025
74.45 ... ... 69.400 4.500 73.900 149000 0.013 0 0.013 ... ... 0.025
73.425 ... ... 68.400 4.500 72.900 150000 0.013 0 0.013 ... ... 0.025
72.425 ... ... 67.400 4.500 71.900 151000 0.013 0 0.013 ... ... 0.025
71.425 ... ... 66.400 4.500 70.900 152000 0.013 0 0.013 ... ... 0.025
70.425 ... ... 65.400 4.500 69.900 153000 0.013 0 0.013 ... ... 0.025
69.425 ... ... 64.400 4.500 68.900 154000 0.013 0 0.013 ... ... 0.025
68.425 ... ... 63.400 4.500 67.900 155000 0.013 0 0.013 ... ... 0.025
67.4 ... ... 62.400 4.500 66.900 156000 0.013 0 0.013 ... ... 0.025
66.4 ... ... 61.400 4.500 65.900 157000 0.013 0 0.013 ... ... 0.025
65.4 ... ... 60.400 4.500 64.900 158000 0.013 0 0.013 ... ... 0.025
64.4 ... ... 59.400 4.500 63.900 159000 0.013 0 0.013 ... ... 0.025
63.4 ... ... 58.400 4.500 62.900 160000 0.013 0 0.013 ... ... 0.025
62.4 ... ... 57.400 4.500 61.900 161000 0.013 0 0.013 ... ... 0.025
61.4 ... ... 56.400 4.500 60.900 162000 0.013 0 0.013 ... ... 0.013
60.4 ... ... 55.400 4.500 59.900 163000 0.013 0 0.013 ... ... 0.025
59.4 ... ... 54.400 4.500 58.900 164000 0.013 0 0.013 ... ... 0.025
58.425 ... ... 53.400 4.500 57.900 165000 0.013 0 0.013 ... ... 0.025
57.4 ... ... 52.400 4.500 56.900 166000 0.013 0 0.013 ... ... 0.013
56.425 ... ... 51.400 4.500 55.900 167000 0.013 0 0.013 ... ... 0.025
55.4 ... ... 50.400 4.500 54.900 168000 0.013 0 0.013 ... ... 0.025
54.425 ... ... 49.400 4.500 53.900 169000 0.013 0 0.013 ... ... 0.025
53.4 ... ... 48.400 4.500 52.900 170000 0.013 0 0.013 ... ... 0.025
52.4 ... ... 47.400 4.500 51.900 171000 0.013 0 0.013 ... ... 0.025
51.425 ... ... 46.400 4.500 50.900 172000 0.013 0 0.013 ... ... 0.013
50.4 ... ... 45.400 4.500 49.900 173000 0.013 0 0.013 ... ... 0.025
49.4 ... ... 44.400 4.500 48.900 174000 0.013 0 0.013 ... ... 0.025
48.4 ... ... 43.400 4.500 47.900 175000 0.013 0 0.013 ... ... 0.025
47.375 ... ... 42.400 4.500 46.900 176000 0.013 0 0.013 ... ... 0.013
46.375 ... ... 41.400 4.500 45.900 177000 0.013 0 0.013 ... ... 0.025
45.375 ... ... 40.400 4.500 44.900 178000 0.013 0 0.013 ... ... 0.013
44.375 ... ... 39.400 4.500 43.900 179000 0.013 0 0.013 ... ... 0.025
43.375 ... ... 38.400 4.500 42.900 180000 0.013 0 0.013 ... ... 0.013
42.375 ... ... 37.400 4.500 41.900 181000 0.013 0 0.013 ... ... 0.013
41.375 ... ... 36.400 4.500 40.900 182000 0.013 0 0.013 ... ... 0.025
40.375 ... ... 35.400 4.500 39.900 183000 0.013 0 0.013 ... ... 0.025
39.375 38.800 36.575 34.400 4.500 38.900 184000 0.013 0 0.013 ... ... 0.013
38.35 ... ... 33.400 4.500 37.900 185000 0.013 0 0.013 0.013 0.013 0.013
37.35 37.825 37.825 36.900 0.925 37.825 186000 0.013 0 0.013 0.013 0.013 0.025
36.375 ... ... 31.400 4.500 35.900 187000 0.013 0 0.013 ... ... 0.025
35.375 34.675 34.200 30.400 4.500 34.900 188000 0.013 0 0.013 0.013 0.013 0.013
34.35 33.850 33.850 29.400 4.500 33.900 189000 0.013 0 0.013 ... ... 0.025
33.375 32.600 31.850 28.400 4.500 32.900 190000 0.025 0.012 0.013 0.025 0.025 0.025
32.375 ... ... 27.400 4.500 31.900 191000 0.013 0 0.013 ... ... 0.025
31.3 32.650 32.050 30.900 1.150 32.050 192000 0.013 0 0.013 ... ... 0.025
30.3 29.575 29.575 25.400 4.500 29.900 193000 0.013 0 0.013 ... ... 0.025
29.3 29.675 29.675 28.900 0.775 29.675 194000 0.013 0 0.013 0.025 0.025 0.025
28.3 29.625 29.625 27.900 1.725 29.625 195000 0.013 0 0.013 ... ... 0.025
27.3 28.450 28.450 26.900 1.550 28.450 196000 0.013 0 0.013 ... ... 0.025
26.3 25.975 25.925 21.400 4.500 25.900 197000 0.013 0 0.013 ... ... 0.025
25.3 24.800 23.900 20.400 4.500 24.900 198000 0.013 0 0.013 ... ... 0.025
24.3 ... ... 19.400 4.500 23.900 199000 0.013 0 0.013 ... ... 0.025
23.3 24.725 23.950 22.900 1.050 23.950 200000 0.013 0 0.013 ... ... 0.025
22.3 ... ... 17.400 4.500 21.900 201000 0.013 0 0.013 ... ... 0.025
21.3 22.600 22.600 20.900 1.700 22.600 202000 0.013 0 0.013 0.013 0.013 0.025
20.3 19.400 18.775 15.400 4.500 19.900 203000 0.013 0 0.013 ... ... 0.025
19.3 18.500 17.900 14.400 4.500 18.900 204000 0.013 0 0.013 0.025 0.025 0.025
18.3 18.500 18.200 17.900 0.300 18.200 205000 0.013 -0.012 0.025 0.025 0.025 0.025
17.3 16.550 14 12.425 4.475 16.900 206000 0.013 -0.012 0.025 0.025 0.025 0.025
16.3 13.450 13.450 11.425 4.475 15.900 207000 0.013 -0.012 0.025 0.025 0.025 0.025
15.3 16 16 14.900 1.100 16 208000 0.013 -0.012 0.025 ... ... 0.025
14.325 ... ... 9.425 4.475 13.900 209000 0.013 -0.012 0.025 ... ... 0.05
13.325 11.900 9.975 8.425 4.500 12.925 210000 0.025 0 0.025 0.025 0.025 0.05
12.325 12.625 12.625 11.925 0.700 12.625 211000 0.025 -0.025 0.050 0.025 0.025 0.05
11.325 12.500 12.500 10.925 1.575 12.500 212000 0.025 -0.025 0.050 0.025 0.025 0.05
10.325 9.350 6.875 5.475 4.450 9.925 213000 0.025 -0.050 0.075 ... ... 0.05
9.325 10.500 10.500 8.925 1.575 10.500 214000 0.025 -0.075 0.100 0.075 0.025 0.05
8.325 8 5.100 3.525 4.400 7.925 215000 0.025 -0.100 0.125 0.075 0.050 0.05
7.325 8.225 7.600 6.925 0.775 7.700 216000 0.025 -0.200 0.225 0.075 0.050 0.05
6.325 7.775 7 5.925 1.075 7 217000 0.025 -0.400 0.425 0.200 0.050 0.05
5.275 6.500 5.150 4.950 0.200 5.150 218000 0.050 -0.725 0.775 0.300 0.050 0.075
4.35 4 1.400 0.750 3.225 3.975 219000 0.075 -1.275 1.350 0.550 0.200 0.075
3.425 4.500 3.500 3.050 0.675 3.725 220000 0.075 -0.075 0.150 0.075 0.050 0.15
2.475 3.150 2.500 2.200 0.300 2.500 221000 0.300 -2.625 2.925 1.775 0.725 0.225
1.725 2 1.700 1.500 0.200 1.700 222000 0.400 -0.200 0.600 0.400 0.200 0.45
1.1 2 1.250 0.975 0.275 1.250 223000 1.075 -3.675 4.750 ... ... 0.85
0.625 1.200 0.850 0.625 0.225 0.850 224000 1 -0.725 1.725 1 0.825 1.525
0.4 0.400 0.375 0.375 0 0.375 225000 2.475 -4.200 6.675 ... ... 2.275
0.25 0.525 0.300 0.250 0.050 0.300 226000 3.350 -4.300 7.650 ... ... 3.1
0.15 0.175 0.150 0.150 0.025 0.175 227000 4.250 -4.375 8.625 ... ... 4.025
0.1 0.225 0.225 0.100 0.125 0.225 228000 5.200 -4.425 9.625 ... ... 5
0.05 0.125 0.125 0.075 0.050 0.125 229000 6.175 -4.450 10.625 ... ... 5.975
0.05 ... ... 0.025 0.025 0.050 230000 7.150 -4.450 11.600 ... ... 6.95
0.05 ... ... 0.013 0.012 0.025 231000 8.125 -4.475 12.600 ... ... 7.95
0.05 0.050 0.050 0.013 0.012 0.025 232000 9.125 -4.475 13.600 ... ... 8.95
0.05 ... ... 0.013 0 0.013 233000 10.100 -4.500 14.600 ... ... 9.95
0.025 ... ... 0.013 0 0.013 234000 11.100 -4.500 15.600 ... ... 10.925
0.025 ... ... 0.013 0 0.013 235000 12.100 -4.500 16.600 ... ... 11.925
0.025 ... ... 0.013 0 0.013 236000 13.100 -4.500 17.600 ... ... 12.925
0.025 ... ... 0.013 0 0.013 237000 14.100 -4.500 18.600 ... ... 13.925
0.025 ... ... 0.013 0 0.013 238000 15.100 -4.500 19.600 ... ... 14.925
0.025 ... ... 0.013 0 0.013 239000 16.100 -4.500 20.600 ... ... 15.925
0.025 ... ... 0.013 0 0.013 240000 17.100 -4.500 21.600 ... ... 16.925
0.025 ... ... 0.013 0 0.013 241000 18.100 -4.500 22.600 ... ... 17.925
0.025 ... ... 0.013 0 0.013 242000 19.100 -4.500 23.600 ... ... 18.925
0.025 ... ... 0.013 0 0.013 243000 20.100 -4.500 24.600 ... ... 19.925
0.025 ... ... 0.013 0 0.013 244000 21.100 -4.500 25.600 ... ... 20.925
0.025 ... ... 0.013 0 0.013 245000 22.100 -4.500 26.600 ... ... 21.95
0.025 ... ... 0.013 0 0.013 246000 23.100 -4.500 27.600 ... ... 22.95
0.025 ... ... 0.013 0 0.013 247000 24.100 -4.500 28.600 ... ... 23.925
0.025 ... ... 0.013 0 0.013 248000 25.100 -4.500 29.600 ... ... 24.95
0.025 ... ... 0.013 0 0.013 249000 26.100 -4.500 30.600 ... ... 25.925
0.025 ... ... 0.013 0 0.013 250000 27.100 -4.500 31.600 ... ... 26.95
0.025 ... ... 0.013 0 0.013 251000 28.100 -4.500 32.600 ... ... 27.95
0.025 ... ... 0.013 0 0.013 252000 29.100 -4.500 33.600 ... ... 28.95
0.025 ... ... 0.013 0 0.013 253000 30.100 -4.500 34.600 ... ... 29.95
0.025 ... ... 0.013 0 0.013 254000 31.100 -4.500 35.600 ... ... 30.95
0.025 ... ... 0.013 0 0.013 255000 32.100 -4.500 36.600 ... ... 31.95
0.025 ... ... 0.013 0 0.013 256000 33.100 -4.500 37.600 ... ... 32.95
0.025 ... ... 0.013 0 0.013 257000 34.100 -4.500 38.600 ... ... 33.95
0.025 ... ... 0.013 0 0.013 258000 35.100 -4.500 39.600 ... ... 34.95
0.025 ... ... 0.013 0 0.013 259000 36.100 -4.500 40.600 ... ... 35.95
0.025 ... ... 0.013 0 0.013 260000 37.100 -4.500 41.600 ... ... 36.95
0.025 ... ... 0.013 0 0.013 261000 38.100 -4.500 42.600 ... ... 37.95
0.025 ... ... 0.013 0 0.013 262000 39.100 -4.500 43.600 ... ... 38.95
0.025 ... ... 0.013 0 0.013 263000 40.100 -4.500 44.600 ... ... 39.95
0.025 ... ... 0.013 0 0.013 264000 41.100 -4.500 45.600 ... ... 40.95
0.025 ... ... 0.013 0 0.013 265000 42.100 -4.500 46.600 ... ... 41.95
0.025 ... ... 0.013 0 0.013 266000 43.100 -4.500 47.600 ... ... 42.95
0.025 ... ... 0.013 0 0.013 267000 44.100 -4.500 48.600 ... ... 43.95
0.025 ... ... 0.013 0 0.013 268000 45.100 -4.500 49.600 ... ... 44.95
0.025 ... ... 0.013 0 0.013 269000 46.100 -4.500 50.600 ... ... 45.95
0.025 ... ... 0.013 0 0.013 270000 47.100 -4.500 51.600 ... ... 46.95
0.025 ... ... 0.013 0 0.013 271000 48.100 -4.500 52.600 ... ... 47.95
0.025 ... ... 0.013 0 0.013 272000 49.100 -4.500 53.600 ... ... 48.975
0.45 ... ... ... ... ... 273000 ... ... ... ... ... 50.6
0.025 ... ... 0.013 0 0.013 274000 51.100 -4.500 55.600 ... ... 50.95
0.45 ... ... ... ... ... 275000 ... ... ... ... ... 52.6
0.025 ... ... 0.013 0 0.013 276000 53.100 -4.500 57.600 ... ... 52.975
0.45 ... ... ... ... ... 277000 ... ... ... ... ... 54.6
0.025 ... ... 0.013 0 0.013 278000 55.100 -4.500 59.600 ... ... 54.975
0.025 ... ... 0.013 0 0.013 280000 57.100 -4.500 61.600 ... ... 56.975
0.025 ... ... 0.013 0 0.013 282000 59.100 -4.500 63.600 ... ... 58.975
0.025 ... ... 0.013 0 0.013 284000 61.100 -4.500 65.600 ... ... 60.975
0.025 ... ... 0.013 0 0.013 286000 63.100 -4.500 67.600 ... ... 62.975
0.025 ... ... 0.013 0 0.013 288000 65.100 -4.500 69.600 ... ... 64.975
0.025 ... ... 0.013 0 0.013 290000 67.100 -4.500 71.600 ... ... 66.975
0.025 ... ... 0.013 0 0.013 292000 69.100 -4.500 73.600 ... ... 68.975
0.025 ... ... 0.013 0 0.013 294000 71.100 -4.500 75.600 ... ... 70.975
0.025 ... ... 0.013 0 0.013 296000 73.100 -4.500 77.600 ... ... 72.975
0.025 ... ... 0.013 0 0.013 298000 75.100 -4.500 79.600 ... ... 75
0.025 ... ... 0.013 0 0.013 300000 77.100 -4.500 81.600 ... ... 77
0.025 ... ... 0.013 0 0.013 302000 79.100 -4.500 83.600 ... ... 79
0.025 ... ... 0.013 0 0.013 304000 81.100 -4.500 85.600 ... ... 81
0.025 ... ... 0.013 0 0.013 306000 83.100 -4.500 87.600 ... ... 83
0.025 ... ... 0.013 0 0.013 308000 85.100 -4.500 89.600 ... ... 85
0.025 ... ... 0.013 0 0.013 310000 87.100 -4.500 91.600 ... ... 87
0.025 ... ... 0.013 0 0.013 312000 89.100 -4.500 93.600 ... ... 89
0.025 ... ... 0.013 0 0.013 314000 91.100 -4.500 95.600 ... ... 91
0.025 ... ... 0.013 0 0.013 316000 93.100 -4.500 97.600 ... ... 93
0.025 ... ... 0.013 0 0.013 318000 95.100 -4.500 99.600 ... ... 95
0.025 ... ... 0.013 0 0.013 320000 97.100 -4.500 101.600 ... ... 97
0.025 ... ... 0.013 0 0.013 322000 99.100 -4.500 103.600 ... ... 99.025
0.025 ... ... 0.013 0 0.013 324000 101.100 -4.500 105.600 ... ... 101.025
0.025 ... ... 0.013 0 0.013 326000 103.100 0 103.100 ... ... 103.025
0.45 ... ... ... ... ... 328000 ... ... ... ... ... 105.6
0.45 ... ... ... ... ... 330000 ... ... ... ... ... 107.6
0.45 ... ... ... ... ... 332000 ... ... ... ... ... 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.