DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.175
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
145.375 ... ... 143.725 3.350 147.075 86000 0.013 0 0.013 ... ... 0.013
143.375 ... ... 141.725 3.350 145.075 88000 0.013 0 0.013 ... ... 0.013
141.375 ... ... 139.725 3.350 143.075 90000 0.013 0 0.013 ... ... 0.013
139.375 ... ... 137.725 3.350 141.075 92000 0.013 0 0.013 ... ... 0.013
137.375 ... ... 135.725 3.350 139.075 94000 0.013 0 0.013 ... ... 0.013
135.375 ... ... 133.725 3.350 137.075 96000 0.013 0 0.013 ... ... 0.013
133.375 ... ... 131.725 3.350 135.075 98000 0.013 0 0.013 ... ... 0.013
131.375 ... ... 129.725 3.350 133.075 100000 0.013 0 0.013 ... ... 0.013
129.375 ... ... 127.725 3.350 131.075 102000 0.013 0 0.013 ... ... 0.013
127.375 ... ... 125.725 3.350 129.075 104000 0.013 0 0.013 ... ... 0.013
125.375 ... ... 123.725 3.350 127.075 106000 0.013 0 0.013 ... ... 0.013
123.375 ... ... 121.725 3.350 125.075 108000 0.013 0 0.013 ... ... 0.013
121.375 ... ... 119.725 3.350 123.075 110000 0.013 0 0.013 ... ... 0.013
119.375 ... ... 117.725 3.350 121.075 112000 0.013 0 0.013 ... ... 0.013
117.375 ... ... 115.725 3.350 119.075 114000 0.013 0 0.013 ... ... 0.013
115.375 ... ... 113.725 3.350 117.075 116000 0.013 0 0.013 ... ... 0.013
113.375 ... ... 111.725 3.350 115.075 118000 0.013 0 0.013 ... ... 0.013
111.375 ... ... 109.725 3.350 113.075 120000 0.013 0 0.013 ... ... 0.013
109.375 ... ... 107.725 3.350 111.075 122000 0.013 0 0.013 ... ... 0.013
107.375 ... ... 105.725 3.350 109.075 124000 0.013 0 0.013 ... ... 0.013
105.375 ... ... 103.725 3.350 107.075 126000 0.013 0 0.013 ... ... 0.013
103.375 ... ... 101.725 3.350 105.075 128000 0.013 0 0.013 ... ... 0.013
101.375 ... ... 99.725 3.350 103.075 130000 0.013 0 0.013 ... ... 0.013
99.375 ... ... 97.725 3.350 101.075 132000 0.013 0 0.013 ... ... 0.013
97.375 ... ... 95.725 3.350 99.075 134000 0.013 0 0.013 ... ... 0.013
95.375 ... ... 93.725 3.350 97.075 136000 0.013 0 0.013 ... ... 0.013
93.375 ... ... 91.725 3.350 95.075 138000 0.013 0 0.013 ... ... 0.013
91.375 ... ... 89.725 3.350 93.075 140000 0.013 0 0.013 ... ... 0.013
90.375 ... ... 88.725 3.350 92.075 141000 0.013 0 0.013 ... ... 0.013
89.375 ... ... 87.725 3.350 91.075 142000 0.013 0 0.013 ... ... 0.013
88.375 ... ... 86.725 3.350 90.075 143000 0.013 0 0.013 ... ... 0.013
87.375 ... ... 85.725 3.350 89.075 144000 0.013 0 0.013 ... ... 0.013
86.35 ... ... 84.725 3.350 88.075 145000 0.013 0 0.013 ... ... 0.013
85.35 ... ... 83.725 3.350 87.075 146000 0.013 0 0.013 ... ... 0.013
84.35 ... ... 82.725 3.350 86.075 147000 0.013 0 0.013 ... ... 0.013
83.35 ... ... 81.725 3.350 85.075 148000 0.013 0 0.013 ... ... 0.013
82.35 ... ... 80.725 3.350 84.075 149000 0.013 0 0.013 ... ... 0.013
81.35 ... ... 79.725 3.350 83.075 150000 0.013 0 0.013 ... ... 0.013
80.35 ... ... 78.725 3.350 82.075 151000 0.013 0 0.013 ... ... 0.013
79.35 ... ... 77.725 3.350 81.075 152000 0.013 0 0.013 ... ... 0.013
78.35 ... ... 76.725 3.350 80.075 153000 0.013 0 0.013 ... ... 0.013
77.35 ... ... 75.725 3.350 79.075 154000 0.013 0 0.013 ... ... 0.013
76.35 ... ... 74.725 3.350 78.075 155000 0.013 0 0.013 ... ... 0.013
75.35 ... ... 73.725 3.350 77.075 156000 0.013 0 0.013 ... ... 0.013
74.35 ... ... 72.725 3.350 76.075 157000 0.013 0 0.013 ... ... 0.013
73.35 ... ... 71.725 3.350 75.075 158000 0.013 0 0.013 ... ... 0.013
72.35 ... ... 70.725 3.350 74.075 159000 0.013 0 0.013 ... ... 0.013
71.35 ... ... 69.725 3.350 73.075 160000 0.013 0 0.013 ... ... 0.013
70.35 ... ... 68.725 3.350 72.075 161000 0.013 0 0.013 ... ... 0.013
69.35 ... ... 67.725 3.350 71.075 162000 0.013 0 0.013 ... ... 0.013
68.35 ... ... 66.725 3.350 70.075 163000 0.013 0 0.013 ... ... 0.013
67.35 ... ... 65.725 3.350 69.075 164000 0.013 0 0.013 ... ... 0.013
66.35 ... ... 64.725 3.350 68.075 165000 0.013 0 0.013 ... ... 0.013
65.35 ... ... 63.725 3.350 67.075 166000 0.013 0 0.013 ... ... 0.013
64.35 ... ... 62.725 3.350 66.075 167000 0.013 0 0.013 ... ... 0.013
63.35 ... ... 61.725 3.350 65.075 168000 0.013 0 0.013 ... ... 0.013
62.35 ... ... 60.725 3.350 64.075 169000 0.013 0 0.013 ... ... 0.013
61.35 ... ... 59.725 3.350 63.075 170000 0.013 0 0.013 ... ... 0.013
60.35 ... ... 58.725 3.350 62.075 171000 0.013 0 0.013 ... ... 0.013
59.35 ... ... 57.725 3.350 61.075 172000 0.013 0 0.013 ... ... 0.013
58.35 ... ... 56.725 3.350 60.075 173000 0.013 0 0.013 ... ... 0.013
57.35 ... ... 55.725 3.350 59.075 174000 0.013 0 0.013 ... ... 0.013
56.35 ... ... 54.725 3.350 58.075 175000 0.013 0 0.013 ... ... 0.013
55.35 ... ... 53.725 3.350 57.075 176000 0.013 0 0.013 ... ... 0.013
54.35 ... ... 52.725 3.350 56.075 177000 0.013 0 0.013 ... ... 0.013
53.35 ... ... 51.725 3.350 55.075 178000 0.013 0 0.013 ... ... 0.013
52.35 ... ... 50.725 3.350 54.075 179000 0.013 0 0.013 ... ... 0.013
51.35 ... ... 49.725 3.350 53.075 180000 0.013 0 0.013 ... ... 0.013
50.35 ... ... 48.725 3.350 52.075 181000 0.013 0 0.013 ... ... 0.013
49.35 ... ... 47.725 3.350 51.075 182000 0.013 0 0.013 ... ... 0.013
48.35 ... ... 46.725 3.350 50.075 183000 0.013 0 0.013 ... ... 0.013
47.35 ... ... 45.725 3.350 49.075 184000 0.013 0 0.013 ... ... 0.013
46.35 ... ... 44.725 3.350 48.075 185000 0.013 0 0.013 ... ... 0.013
45.35 ... ... 43.725 3.350 47.075 186000 0.013 0 0.013 ... ... 0.013
44.35 ... ... 42.725 3.350 46.075 187000 0.013 0 0.013 ... ... 0.013
43.35 ... ... 41.725 3.350 45.075 188000 0.013 0 0.013 0.013 0.013 0.013
42.275 ... ... 40.725 3.350 44.075 189000 0.013 0 0.013 ... ... 0.013
41.275 ... ... 39.725 3.350 43.075 190000 0.013 0 0.013 ... ... 0.013
40.35 ... ... 38.725 3.350 42.075 191000 0.013 0 0.013 ... ... 0.013
39.35 40.200 40.200 41.075 -0.875 40.200 192000 0.013 0 0.013 ... ... 0.013
38.35 ... ... 36.725 3.350 40.075 193000 0.013 0 0.013 ... ... 0.013
37.35 36.200 36.200 35.725 3.350 39.075 194000 0.013 0 0.013 ... ... 0.013
36.35 ... ... 34.725 3.350 38.075 195000 0.013 0 0.013 ... ... 0.013
35.35 34 34 33.725 3.350 37.075 196000 0.013 0 0.013 ... ... 0.013
34.275 ... ... 32.725 3.350 36.075 197000 0.013 0 0.013 ... ... 0.013
33.35 34.750 33.300 35.075 -1.775 33.300 198000 0.013 0 0.013 ... ... 0.013
32.35 32.900 32.900 30.725 3.350 34.075 199000 0.013 0 0.013 ... ... 0.013
31.35 32.850 32.850 33.075 -0.225 32.850 200000 0.013 0 0.013 ... ... 0.025
30.35 ... ... 28.725 3.350 32.075 201000 0.013 0 0.013 ... ... 0.013
29.35 ... ... 27.725 3.350 31.075 202000 0.013 0 0.013 ... ... 0.013
28.275 29.600 29.600 30.075 -0.475 29.600 203000 0.013 0 0.013 ... ... 0.013
27.275 28.400 28.375 29.075 -0.675 28.400 204000 0.013 0 0.013 ... ... 0.025
26.35 26.625 26.625 24.725 3.350 28.075 205000 0.013 0 0.013 ... ... 0.025
25.35 26.700 26.150 27.075 -0.925 26.150 206000 0.013 0 0.013 ... ... 0.025
24.35 25.150 25.125 26.075 -0.950 25.125 207000 0.013 0 0.013 0.025 0.025 0.025
23.35 24.650 24.650 25.075 -0.425 24.650 208000 0.013 0 0.013 ... ... 0.025
22.35 21 21 20.725 3.350 24.075 209000 0.013 0 0.013 ... ... 0.025
21.325 21.900 21.900 23.075 -1.175 21.900 210000 0.013 0 0.013 ... ... 0.025
20.325 20 19 18.725 3.350 22.075 211000 0.013 -0.012 0.025 ... ... 0.025
19.35 21.350 21.350 21.075 0.275 21.350 212000 0.013 -0.012 0.025 ... ... 0.025
18.35 18.900 16.750 16.750 3.325 20.075 213000 0.013 -0.012 0.025 ... ... 0.025
17.35 18.450 18.450 19.075 -0.625 18.450 214000 0.013 -0.012 0.025 ... ... 0.025
16.35 17.250 17.025 18.075 -1.050 17.025 215000 0.013 -0.012 0.025 ... ... 0.025
15.35 16.200 16.200 17.075 -0.875 16.200 216000 0.013 -0.012 0.025 0.025 0.025 0.025
14.325 16.325 13.400 12.750 3.325 16.075 217000 0.013 -0.037 0.050 0.050 0.050 0.025
13.275 14.725 14.725 15.100 -0.375 14.725 218000 0.025 -0.025 0.050 ... ... 0.025
12.325 ... ... 10.775 3.325 14.100 219000 0.025 -0.050 0.075 ... ... 0.025
11.35 13.100 12.050 13.100 -1 12.100 220000 0.025 0 0.025 0.025 0.025 0.05
10.325 11.050 11.050 12.100 -1.050 11.050 221000 0.025 -0.075 0.100 ... ... 0.05
9.325 10.800 10.175 11.125 -0.950 10.175 222000 0.025 -0.025 0.050 0.025 0.025 0.05
8.375 9.275 7.400 6.875 3.250 10.125 223000 0.050 -0.100 0.150 0.125 0.050 0.05
7.375 8.125 8.025 9.125 -1.100 8.025 224000 0.075 0.025 0.050 0.075 0.075 0.05
6.375 8.250 7.300 8.150 -0.825 7.325 225000 0.075 0 0.075 0.075 0.075 0.1
5.4 5.750 4.750 4.175 3 7.175 226000 0.100 -0.350 0.450 0.350 0.100 0.15
4.475 5.800 5.800 6.200 -0.400 5.800 227000 0.100 -0.025 0.125 0.175 0.100 0.2
3.575 5.275 2.875 2.600 2.650 5.250 228000 0.250 0.075 0.175 0.250 0.225 0.325
2.75 4.400 3.900 4.350 -0.450 3.900 229000 0.450 0.175 0.275 0.450 0.275 0.5
1.975 3.775 2.200 3.500 -1.300 2.200 230000 0.700 0.275 0.425 0.700 0.400 0.75
1.325 2.825 2.650 2.725 0.025 2.750 231000 1.075 0.425 0.650 1.100 0.575 1.15
0.875 2.125 0.825 2.025 -1.200 0.825 232000 1.075 0.125 0.950 1.275 0.750 1.725
0.55 1.575 0.750 1.450 -0.700 0.750 233000 1.700 0.325 1.375 1.700 1.175 2.45
0.35 0.900 0.300 1 -0.700 0.300 234000 1.775 -0.150 1.925 1.775 1.775 3.225
0.225 0.575 0.575 0.675 -0.100 0.575 235000 2.600 -2.900 5.500 5.300 3.375 4.15
0.15 0.425 0.125 0.450 -0.325 0.125 236000 3.375 -3.050 6.425 6.075 3.375 5.075
0.1 0.125 0.125 0.300 -0.175 0.125 237000 4.225 -3.150 7.375 4.075 4.075 6
0.075 0.225 0.225 0.200 0.025 0.225 238000 5.125 -3.225 8.350 6.375 6.375 7
0.05 0.100 0.100 0.150 -0.050 0.100 239000 6.075 -3.250 9.325 ... ... 8.025
0.05 0.075 0.025 0.050 0.050 0.100 240000 7.025 -3.300 10.325 ... ... 9
0.025 0.050 0.050 0.025 0.050 0.075 241000 8 -3.300 11.300 ... ... 10
0.025 0.050 0.050 0.025 0.025 0.050 242000 8.975 -3.325 12.300 ... ... 11
0.025 ... ... 0.025 0 0.025 243000 9.950 -3.350 13.300 ... ... 12
0.025 ... ... 0.025 0 0.025 244000 10.950 -3.325 14.275 12.875 12.875 12.975
0.025 ... ... 0.013 0 0.013 245000 11.925 -3.350 15.275 ... ... 13.975
0.025 ... ... 0.013 0 0.013 246000 12.925 -3.350 16.275 ... ... 14.975
0.025 ... ... 0.013 0 0.013 247000 13.925 -3.350 17.275 ... ... 15.975
0.025 ... ... 0.013 0 0.013 248000 14.925 -3.350 18.275 ... ... 16.975
0.025 ... ... 0.013 0 0.013 249000 15.925 -3.350 19.275 ... ... 17.975
0.025 ... ... 0.013 0 0.013 250000 16.925 -3.350 20.275 ... ... 18.975
0.013 ... ... 0.013 0 0.013 251000 17.925 -3.350 21.275 ... ... 19.95
0.013 ... ... 0.013 0 0.013 252000 18.925 -3.350 22.275 ... ... 20.975
0.013 ... ... 0.013 0 0.013 253000 19.925 -3.350 23.275 ... ... 21.975
0.013 ... ... 0.013 0 0.013 254000 20.925 -3.350 24.275 ... ... 22.975
0.013 ... ... 0.013 0 0.013 255000 21.925 -3.350 25.275 ... ... 23.975
0.013 ... ... 0.013 0 0.013 256000 22.925 -3.350 26.275 ... ... 24.975
0.013 ... ... 0.013 0 0.013 257000 23.925 -3.350 27.275 ... ... 25.975
0.013 ... ... 0.013 0 0.013 258000 24.925 -3.350 28.275 ... ... 26.95
0.013 ... ... 0.013 0 0.013 259000 25.925 -3.350 29.275 ... ... 27.95
0.013 ... ... 0.013 0 0.013 260000 26.925 -3.350 30.275 ... ... 29
0.013 ... ... 0.013 0 0.013 261000 27.925 -3.350 31.275 ... ... 30
0.013 ... ... 0.013 0 0.013 262000 28.925 -3.350 32.275 ... ... 31
0.013 ... ... 0.013 0 0.013 263000 29.925 -3.350 33.275 ... ... 32
0.013 ... ... 0.013 0 0.013 264000 30.925 -3.350 34.275 ... ... 33
0.013 ... ... 0.013 0 0.013 265000 31.925 -3.350 35.275 ... ... 33.95
0.013 ... ... 0.013 0 0.013 266000 32.925 -3.350 36.275 ... ... 35
0.013 ... ... 0.013 0 0.013 267000 33.925 -3.350 37.275 ... ... 36
0.013 ... ... 0.013 0 0.013 268000 34.925 -3.350 38.275 ... ... 37
0.013 ... ... 0.013 0 0.013 269000 35.925 -3.350 39.275 ... ... 38
0.013 ... ... 0.013 0 0.013 270000 36.925 -3.350 40.275 ... ... 39
0.013 ... ... 0.013 0 0.013 271000 37.925 -3.350 41.275 ... ... 40
0.013 ... ... 0.013 0 0.013 272000 38.925 -3.350 42.275 ... ... 40.95
0.013 ... ... 0.013 0 0.013 273000 39.925 -3.350 43.275 ... ... 41.95
0.013 ... ... 0.013 0 0.013 274000 40.925 -3.350 44.275 ... ... 43
0.013 ... ... 0.013 0 0.013 275000 41.925 -3.350 45.275 ... ... 44
0.013 ... ... 0.013 0 0.013 276000 42.925 -3.350 46.275 ... ... 45
0.013 ... ... 0.013 0 0.013 277000 43.925 -3.350 47.275 ... ... 46
0.013 ... ... 0.013 0 0.013 278000 44.925 -3.350 48.275 ... ... 47
0.013 ... ... 0.013 0 0.013 279000 45.925 -3.350 49.275 ... ... 48
0.013 ... ... 0.013 0 0.013 280000 46.925 -3.350 50.275 ... ... 49
0.013 ... ... 0.013 0 0.013 281000 47.925 -3.350 51.275 ... ... 50
0.013 ... ... 0.013 0 0.013 282000 48.925 -3.350 52.275 ... ... 51
0.013 ... ... 0.013 0 0.013 283000 49.925 -3.350 53.275 ... ... 52
0.013 ... ... 0.013 0 0.013 284000 50.925 -3.350 54.275 ... ... 53
0.013 ... ... 0.013 0 0.013 285000 51.925 -3.350 55.275 ... ... 54
0.013 ... ... 0.013 0 0.013 286000 52.925 -3.350 56.275 ... ... 55
0.013 ... ... 0.013 0 0.013 287000 53.925 0 53.925 ... ... 56
0.013 ... ... 0.013 0 0.013 288000 54.925 -3.350 58.275 ... ... 57
0.05 ... ... ... ... ... 289000 ... ... ... ... ... 58.075
0.013 ... ... 0.013 0 0.013 290000 56.925 -3.350 60.275 ... ... 59
0.05 ... ... ... ... ... 291000 ... ... ... ... ... 60.075
0.013 ... ... 0.013 0 0.013 292000 58.925 -3.350 62.275 ... ... 61
0.013 ... ... 0.013 0 0.013 294000 60.925 -3.350 64.275 ... ... 63
0.013 ... ... 0.013 0 0.013 296000 62.925 -3.350 66.275 ... ... 65
0.013 ... ... 0.013 0 0.013 298000 64.925 -3.350 68.275 ... ... 67
0.013 ... ... 0.013 0 0.013 300000 66.925 -3.350 70.275 ... ... 69
0.013 ... ... 0.013 0 0.013 302000 68.925 -3.350 72.275 ... ... 71
0.013 ... ... 0.013 0 0.013 304000 70.925 -3.350 74.275 ... ... 73
0.013 ... ... 0.013 0 0.013 306000 72.925 -3.350 76.275 ... ... 75
0.013 ... ... 0.013 0 0.013 308000 74.925 -3.350 78.275 ... ... 77
0.013 ... ... 0.013 0 0.013 310000 76.925 -3.350 80.275 ... ... 79
0.013 ... ... 0.013 0 0.013 312000 78.925 -3.350 82.275 ... ... 81
0.013 ... ... 0.013 0 0.013 314000 80.925 -3.350 84.275 ... ... 83
0.013 ... ... 0.013 0 0.013 316000 82.925 -3.350 86.275 ... ... 85
0.013 ... ... 0.013 0 0.013 318000 84.925 -3.350 88.275 ... ... 87
0.013 ... ... 0.013 0 0.013 320000 86.925 -3.350 90.275 ... ... 89
0.013 ... ... 0.013 0 0.013 322000 88.925 -3.350 92.275 ... ... 91
0.013 ... ... 0.013 0 0.013 324000 90.925 -3.350 94.275 ... ... 93
0.013 ... ... 0.013 0 0.013 326000 92.925 -3.350 96.275 ... ... 95
0.013 ... ... 0.013 0 0.013 328000 94.925 -3.350 98.275 ... ... 97
0.013 ... ... 0.013 0 0.013 330000 96.925 -3.350 100.275 ... ... 99
0.013 ... ... 0.013 0 0.013 332000 98.925 -3.350 102.275 ... ... 101
0.013 ... ... 0.013 0 0.013 334000 100.925 -3.350 104.275 ... ... 103.025
0.013 ... ... 0.013 0 0.013 336000 102.925 -3.350 106.275 ... ... 105.025
0.013 ... ... 0.013 0 0.013 338000 104.925 -3.350 108.275 ... ... 107.025
0.013 ... ... 0.013 0 0.013 340000 106.925 -3.350 110.275 ... ... 109.025
0.013 ... ... 0.013 0 0.013 342000 108.925 -3.350 112.275 ... ... 111.025
0.013 ... ... 0.013 0 0.013 344000 110.925 0 110.925 ... ... 113.025
0.05 ... ... ... ... ... 346000 ... ... ... ... ... 115.075
0.05 ... ... ... ... ... 348000 ... ... ... ... ... 117.075
0.05 ... ... ... ... ... 350000 ... ... ... ... ... 119.075

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.