DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.500
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 135.250 -1.425 133.825 92000 0.025 0.012 0.013 0.025 0.025 0
0 ... ... 133.250 -1.425 131.825 94000 0.013 0 0.013 ... ... 0
0 ... ... 131.250 -1.425 129.825 96000 0.013 0 0.013 ... ... 0
0 ... ... 129.250 -1.425 127.825 98000 0.013 0 0.013 ... ... 0
0 ... ... 127.250 -1.425 125.825 100000 0.013 0 0.013 ... ... 0
0 ... ... 125.250 -1.425 123.825 102000 0.013 0 0.013 ... ... 0
0 ... ... 123.250 -1.425 121.825 104000 0.013 0 0.013 ... ... 0
0 ... ... 121.250 -1.425 119.825 106000 0.013 0 0.013 ... ... 0
0 ... ... 119.250 -1.425 117.825 108000 0.025 0 0.025 ... ... 0
0 ... ... 117.250 -1.425 115.825 110000 0.025 0 0.025 ... ... 0.05
0 ... ... 115.250 -1.425 113.825 112000 0.025 0 0.025 ... ... 0
0 ... ... 113.250 -1.425 111.825 114000 0.025 0 0.025 ... ... 0
0 ... ... 111.250 -1.425 109.825 116000 0.025 0 0.025 ... ... 0
0 ... ... 109.250 -1.425 107.825 118000 0.025 0 0.025 ... ... 0
0 ... ... 107.250 -1.425 105.825 120000 0.025 0 0.025 ... ... 0
0 ... ... 105.250 -1.425 103.825 122000 0.050 0 0.050 ... ... 0
0 ... ... 103.250 -1.425 101.825 124000 0.050 0 0.050 ... ... 0
0 ... ... 101.250 -1.425 99.825 126000 0.075 0 0.075 ... ... 0
0 ... ... 99.250 -1.425 97.825 128000 0.075 0 0.075 ... ... 0
0 ... ... 97.250 -1.425 95.825 130000 0.075 0 0.075 ... ... 0
0 ... ... 95.250 -1.425 93.825 132000 0.075 -0.025 0.100 ... ... 0
0 ... ... 93.250 -1.425 91.825 134000 0.100 0 0.100 ... ... 0
0 ... ... 91.250 -1.425 89.825 136000 0.100 0 0.100 ... ... 0
0 ... ... 89.250 -1.425 87.825 138000 0.100 -0.025 0.125 ... ... 0
0 ... ... 87.250 -1.425 85.825 140000 0.125 0 0.125 ... ... 0
0 ... ... 85.250 -1.425 83.825 142000 0.150 0 0.150 ... ... 0
0 ... ... 83.250 -1.425 81.825 144000 0.150 0 0.150 ... ... 0
0 ... ... 81.250 -1.425 79.825 146000 0.175 0 0.175 ... ... 0
0 ... ... 79.250 -1.425 77.825 148000 0.200 0 0.200 ... ... 0
0 ... ... 77.250 -1.425 75.825 150000 0.200 -0.025 0.225 ... ... 2
0 ... ... 75.250 -1.425 73.825 152000 0.225 0 0.225 ... ... 0
0 ... ... 73.250 -1.425 71.825 154000 0.250 -0.025 0.275 ... ... 0
0 ... ... 71.250 -1.425 69.825 156000 0.300 0 0.300 ... ... 0
0 ... ... 69.275 -1.425 67.850 158000 0.325 0 0.325 ... ... 0
0 ... ... 67.300 -1.425 65.875 160000 0.300 -0.050 0.350 0.300 0.300 1.425
0 ... ... 65.325 -1.425 63.900 162000 0.400 0 0.400 ... ... 0
0 ... ... 63.350 -1.425 61.925 164000 0.450 0 0.450 ... ... 0
0 ... ... 61.400 -1.425 59.975 166000 0.500 -0.025 0.525 0.525 0.525 0
0 ... ... 59.450 -1.425 58.025 168000 0.575 0 0.575 ... ... 0
0 ... ... 57.525 -1.450 56.075 170000 0.625 -0.025 0.650 ... ... 0
0 ... ... 55.600 -1.450 54.150 172000 0.575 -0.125 0.700 0.575 0.575 0
0 ... ... 53.700 -1.450 52.250 174000 0.800 -0.050 0.850 0.900 0.900 0
0 ... ... 51.800 -1.475 50.325 176000 0.900 -0.050 0.950 ... ... 0
0 ... ... 49.925 -1.475 48.450 178000 1 -0.050 1.050 1.050 1.050 0
0 ... ... 48.050 -1.500 46.550 180000 0.900 -0.200 1.100 0.950 0.900 3
0 ... ... 46.200 -1.500 44.700 182000 1.075 -0.175 1.250 1.075 1.075 0
0 ... ... 44.350 -1.500 42.850 184000 1.375 -0.125 1.500 ... ... 0
0 ... ... 42.550 -1.525 41.025 186000 1.550 -0.125 1.675 1.625 1.625 0
0 ... ... 40.750 -1.550 39.200 188000 1.450 -0.275 1.725 1.450 1.450 0
0 ... ... 38.975 -1.575 37.400 190000 1.600 -0.325 1.925 1.825 1.600 0
0 ... ... 37.200 -1.550 35.650 192000 1.800 -0.350 2.150 1.900 1.800 0
0 ... ... 35.475 -1.575 33.900 194000 2.300 -0.075 2.375 2.300 2.300 0
0 ... ... 33.775 -1.600 32.175 196000 2.300 -0.350 2.650 2.300 2.300 0
0 ... ... 32.100 -1.600 30.500 198000 2.575 -0.375 2.950 2.850 2.575 0
0 ... ... 30.450 -1.600 28.850 200000 2.850 -0.425 3.275 2.850 2.850 6.5
0 ... ... 28.825 -1.600 27.225 202000 3.375 -0.275 3.650 3.375 3.375 0
0 ... ... 27.250 -1.600 25.650 204000 3.775 -0.275 4.050 3.800 3.775 0
0 ... ... 25.725 -1.625 24.100 206000 4.250 -0.250 4.500 4.250 4.025 10
0 ... ... 24.225 -1.625 22.600 208000 5 0.025 4.975 5 4.525 0
0 ... ... 22.800 -1.650 21.150 210000 5.275 -0.225 5.500 5.525 4.950 0
0 ... ... 21.400 -1.650 19.750 212000 5.825 -0.250 6.075 6.075 5.575 0
0 ... ... 20.025 -1.625 18.400 214000 6.450 -0.250 6.700 6.500 6.100 0
0 ... ... 18.725 -1.625 17.100 216000 6.850 -0.525 7.375 6.850 6.850 0
0 ... ... 17.450 -1.600 15.850 218000 7.750 -0.350 8.100 7.800 7.675 0
0 ... ... 16.225 -1.575 14.650 220000 8.500 -0.375 8.875 8.500 8.500 0
0 ... ... 15.025 -1.525 13.500 222000 9.700 -0.150 9.850 ... ... 0
0 ... ... 13.900 -1.500 12.400 224000 10.925 0.325 10.600 10.925 10.400 0
0 10 9.350 11.350 -2 9.350 226000 11.525 -0.050 11.575 ... ... 0
0 ... ... 11.775 -1.425 10.350 228000 12.450 -0.050 12.500 12.475 12.450 0
0 8.950 7.675 9.425 -1.450 7.975 230000 13.550 0.050 13.500 ... ... 0
0 9.250 9.250 9.850 -1.300 8.550 232000 14.650 0.100 14.550 14.025 14.025 0
0 6.150 6.150 7.725 -1.575 6.150 234000 15.800 0.150 15.650 ... ... 20
0 6.800 5.800 6.950 -1.150 5.800 236000 17.175 0.175 17 17.175 17.175 24.5
0 6.750 6.750 7.400 -1.175 6.225 238000 18.275 0.250 18.025 18.500 17.400 0
0 6.700 5.550 6.675 -1.100 5.575 240000 19.600 0.325 19.275 19.600 19.500 0
0 4.125 3.750 4.975 -1.225 3.750 242000 21.575 0.600 20.975 21.575 21.575 0
0 5.250 4.700 5.400 -0.975 4.425 244000 22.400 0.425 21.975 ... ... 0
5.275 4.975 4.975 4.850 -0.925 3.925 246000 23.900 0.500 23.400 ... ... 0
0 2.750 2.750 3.475 -0.725 2.750 248000 25.425 0.550 24.875 ... ... 0
3.15 2.650 2.375 3.075 -0.700 2.375 250000 27.025 0.625 26.400 ... ... 0
0 2.350 2.350 2.725 -0.375 2.350 252000 28.650 0.675 27.975 ... ... 0
2.4 2.100 2.100 2.425 -0.325 2.100 254000 30.325 0.725 29.600 ... ... 0
2.15 2.650 2.325 2.800 -0.650 2.150 256000 32.025 0.750 31.275 ... ... 0
1.95 2.300 2.175 2.525 -0.625 1.900 258000 33.775 0.800 32.975 ... ... 0
5.475 1.900 1.900 2.275 -0.600 1.675 260000 35.550 0.850 34.700 ... ... 0
0 ... ... 2.050 -0.550 1.500 262000 37.350 0.875 36.475 ... ... 0
3.75 ... ... 1.850 -0.525 1.325 264000 39.175 0.900 38.275 ... ... 0
0 ... ... 1.675 -0.475 1.200 266000 41.025 0.950 40.075 ... ... 0
0 ... ... 1.525 -0.450 1.075 268000 42.900 1 41.900 ... ... 0
0 ... ... 1.375 -0.425 0.950 270000 44.775 1.025 43.750 ... ... 0
0 ... ... 1.250 -0.400 0.850 272000 46.675 1.050 45.625 ... ... 0
0 ... ... 1.150 -0.375 0.775 274000 48.600 1.075 47.525 ... ... 0
0 0.850 0.850 1.050 -0.350 0.700 276000 50.525 1.100 49.425 ... ... 0
0 ... ... 0.975 -0.350 0.625 278000 52.450 1.125 51.325 ... ... 0
0 0.700 0.675 0.900 -0.325 0.575 280000 54.400 1.150 53.250 ... ... 0
0 ... ... 0.825 -0.300 0.525 282000 56.350 1.175 55.175 ... ... 0
0 0.550 0.550 0.750 -0.275 0.475 284000 58.300 1.200 57.100 ... ... 0
0 ... ... 0.700 -0.250 0.450 286000 60.275 1.225 59.050 ... ... 0
0 ... ... 0.650 -0.250 0.400 288000 62.250 1.250 61 ... ... 0
0 ... ... 0.600 -0.225 0.375 290000 64.225 1.275 62.950 ... ... 0
0 0.375 0.375 0.550 -0.200 0.350 292000 66.200 1.275 64.925 ... ... 0
0 0.375 0.350 0.525 -0.200 0.325 294000 68.200 1.325 66.875 ... ... 0
0 0.350 0.350 0.475 -0.175 0.300 296000 70.175 1.325 68.850 ... ... 0
0 ... ... 0.450 -0.175 0.275 298000 72.175 1.350 70.825 ... ... 0
0 ... ... 0.425 -0.175 0.250 300000 74.175 1.375 72.800 ... ... 0
0 ... ... 0.400 -0.175 0.225 302000 76.175 1.375 74.800 ... ... 0
0 ... ... 0.375 -0.150 0.225 304000 78.175 1.400 76.775 ... ... 0
0 ... ... 0.350 -0.150 0.200 306000 80.175 1.400 78.775 ... ... 0
0 ... ... 0.325 -0.150 0.175 308000 82.175 1.425 80.750 ... ... 0
0 ... ... 0.300 -0.125 0.175 310000 84.175 1.425 82.750 ... ... 0
0 ... ... 0.300 -0.150 0.150 312000 86.175 1.425 84.750 ... ... 0
0 ... ... 0.275 -0.125 0.150 314000 88.175 1.425 86.750 ... ... 0
0 ... ... 0.250 -0.100 0.150 316000 90.175 1.425 88.750 ... ... 0
0 ... ... 0.250 -0.125 0.125 318000 92.175 1.425 90.750 ... ... 0
0 ... ... 0.225 -0.100 0.125 320000 94.175 1.425 92.750 ... ... 0
0 ... ... 0.225 -0.100 0.125 322000 96.175 1.425 94.750 ... ... 0
0 ... ... 0.200 -0.100 0.100 324000 98.175 1.425 96.750 ... ... 0
0 ... ... 0.200 -0.100 0.100 326000 100.175 1.425 98.750 ... ... 0
0 ... ... 0.175 -0.075 0.100 328000 102.175 1.425 100.750 ... ... 0
0 ... ... 0.175 -0.075 0.100 330000 104.175 1.425 102.750 ... ... 0
0 ... ... 0.150 -0.075 0.075 332000 106.175 1.425 104.750 ... ... 0
0 ... ... 0.150 -0.075 0.075 334000 108.175 1.425 106.750 ... ... 0
0 ... ... 0.150 -0.075 0.075 336000 110.175 1.425 108.750 ... ... 0
0 ... ... 0.125 -0.050 0.075 338000 112.175 1.425 110.750 ... ... 0
0 ... ... 0.125 -0.050 0.075 340000 114.175 1.425 112.750 ... ... 0
0 ... ... 0.125 -0.075 0.050 342000 116.175 1.425 114.750 ... ... 0
0 ... ... 0.125 -0.075 0.050 344000 118.175 1.425 116.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 346000 120.175 1.425 118.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 348000 122.175 1.425 120.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 350000 124.175 1.425 122.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 352000 126.175 1.425 124.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 354000 128.175 1.425 126.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 356000 130.175 1.425 128.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 358000 132.175 1.425 130.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 360000 134.175 1.425 132.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 362000 136.175 1.425 134.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 364000 138.175 1.425 136.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 366000 140.175 1.425 138.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 368000 142.175 1.425 140.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 370000 144.175 1.425 142.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 372000 146.175 1.425 144.750 ... ... 0
0 ... ... 0.100 -0.050 0.050 374000 148.175 1.425 146.750 ... ... 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.