DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.875
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
144.925 ... ... 147.450 -2.350 145.100 86000 0.013 0 0.013 ... ... 0.013
142.925 ... ... 145.450 -2.350 143.100 88000 0.013 0 0.013 ... ... 0.013
140.925 ... ... 143.450 -2.350 141.100 90000 0.013 0 0.013 ... ... 0.013
138.925 ... ... 141.450 -2.350 139.100 92000 0.013 0 0.013 ... ... 0.013
136.925 ... ... 139.450 -2.350 137.100 94000 0.013 0 0.013 ... ... 0.013
134.925 ... ... 137.450 -2.350 135.100 96000 0.013 0 0.013 ... ... 0.013
132.925 ... ... 135.450 -2.350 133.100 98000 0.013 0 0.013 ... ... 0.013
130.925 ... ... 133.450 -2.350 131.100 100000 0.013 0 0.013 ... ... 0.013
128.925 ... ... 131.450 -2.350 129.100 102000 0.013 0 0.013 ... ... 0.013
126.925 ... ... 129.450 -2.350 127.100 104000 0.013 0 0.013 ... ... 0.013
124.925 ... ... 127.450 -2.350 125.100 106000 0.013 0 0.013 ... ... 0.013
122.925 ... ... 125.450 -2.350 123.100 108000 0.013 0 0.013 ... ... 0.013
120.925 ... ... 123.450 -2.350 121.100 110000 0.013 0 0.013 ... ... 0.013
118.9 ... ... 121.450 -2.350 119.100 112000 0.013 0 0.013 ... ... 0.013
116.9 ... ... 119.450 -2.350 117.100 114000 0.013 0 0.013 ... ... 0.013
114.9 ... ... 117.450 -2.350 115.100 116000 0.013 0 0.013 ... ... 0.013
112.9 ... ... 115.450 -2.350 113.100 118000 0.013 0 0.013 ... ... 0.013
110.9 ... ... 113.450 -2.350 111.100 120000 0.013 0 0.013 ... ... 0.013
108.9 ... ... 111.450 -2.350 109.100 122000 0.013 0 0.013 ... ... 0.013
106.9 ... ... 109.450 -2.350 107.100 124000 0.013 0 0.013 ... ... 0.013
104.9 ... ... 107.450 -2.350 105.100 126000 0.013 0 0.013 ... ... 0.013
102.9 ... ... 105.450 -2.350 103.100 128000 0.013 0 0.013 ... ... 0.013
100.9 ... ... 103.450 -2.350 101.100 130000 0.013 0 0.013 ... ... 0.013
98.9 ... ... 101.450 -2.350 99.100 132000 0.013 0 0.013 ... ... 0.013
96.9 ... ... 99.450 -2.350 97.100 134000 0.013 0 0.013 ... ... 0.013
94.9 ... ... 97.450 -2.350 95.100 136000 0.013 0 0.013 ... ... 0.013
92.9 ... ... 95.450 -2.350 93.100 138000 0.013 0 0.013 ... ... 0.013
90.9 ... ... 93.450 -2.350 91.100 140000 0.013 0 0.013 ... ... 0.013
88.9 ... ... 91.450 -2.350 89.100 142000 0.013 0 0.013 ... ... 0.013
87.9 ... ... 90.450 -2.350 88.100 143000 0.013 0 0.013 ... ... 0.013
86.9 ... ... 89.450 -2.350 87.100 144000 0.013 0 0.013 ... ... 0.013
85.9 ... ... 88.450 -2.350 86.100 145000 0.013 0 0.013 ... ... 0.013
84.9 ... ... 87.450 -2.350 85.100 146000 0.013 0 0.013 ... ... 0.013
83.9 ... ... 86.450 -2.350 84.100 147000 0.013 0 0.013 ... ... 0.013
82.9 ... ... 85.450 -2.350 83.100 148000 0.013 0 0.013 ... ... 0.013
81.9 ... ... 84.450 -2.350 82.100 149000 0.013 0 0.013 ... ... 0.013
80.9 ... ... 83.450 -2.350 81.100 150000 0.013 0 0.013 ... ... 0.013
79.9 ... ... 82.450 -2.350 80.100 151000 0.013 0 0.013 ... ... 0.013
78.9 ... ... 81.450 -2.350 79.100 152000 0.013 0 0.013 ... ... 0.013
77.9 ... ... 80.450 -2.350 78.100 153000 0.013 0 0.013 ... ... 0.013
76.9 ... ... 79.450 -2.350 77.100 154000 0.013 0 0.013 ... ... 0.013
75.9 ... ... 78.450 -2.350 76.100 155000 0.013 0 0.013 ... ... 0.013
74.9 ... ... 77.450 -2.350 75.100 156000 0.013 0 0.013 ... ... 0.013
73.9 ... ... 76.450 -2.350 74.100 157000 0.013 0 0.013 ... ... 0.013
72.9 ... ... 75.450 -2.350 73.100 158000 0.013 0 0.013 ... ... 0.013
71.9 ... ... 74.450 -2.350 72.100 159000 0.013 0 0.013 ... ... 0.013
70.9 ... ... 73.450 -2.350 71.100 160000 0.013 0 0.013 ... ... 0.013
69.9 ... ... 72.450 -2.350 70.100 161000 0.013 0 0.013 ... ... 0.013
68.9 ... ... 71.450 -2.350 69.100 162000 0.013 0 0.013 ... ... 0.013
67.9 ... ... 70.450 -2.350 68.100 163000 0.013 0 0.013 ... ... 0.013
66.9 ... ... 69.450 -2.350 67.100 164000 0.013 0 0.013 ... ... 0.013
65.9 ... ... 68.450 -2.350 66.100 165000 0.013 0 0.013 ... ... 0.013
64.9 ... ... 67.450 -2.350 65.100 166000 0.013 0 0.013 ... ... 0.013
63.9 ... ... 66.450 -2.350 64.100 167000 0.013 0 0.013 ... ... 0.013
62.9 ... ... 65.450 -2.350 63.100 168000 0.013 0 0.013 ... ... 0.013
61.9 ... ... 64.450 -2.350 62.100 169000 0.013 0 0.013 ... ... 0.013
60.9 ... ... 63.450 -2.350 61.100 170000 0.013 0 0.013 ... ... 0.013
59.9 ... ... 62.450 -2.350 60.100 171000 0.013 0 0.013 ... ... 0.013
58.9 ... ... 61.450 -2.350 59.100 172000 0.013 0 0.013 ... ... 0.013
57.9 ... ... 60.450 -2.350 58.100 173000 0.013 0 0.013 ... ... 0.013
56.9 ... ... 59.450 -2.350 57.100 174000 0.013 0 0.013 ... ... 0.013
55.9 ... ... 58.450 -2.350 56.100 175000 0.013 0 0.013 ... ... 0.013
54.9 ... ... 57.450 -2.350 55.100 176000 0.013 0 0.013 ... ... 0.013
53.9 ... ... 56.450 -2.350 54.100 177000 0.013 0 0.013 ... ... 0.013
52.9 ... ... 55.450 -2.350 53.100 178000 0.013 0 0.013 ... ... 0.025
51.9 ... ... 54.450 -2.350 52.100 179000 0.013 0 0.013 ... ... 0.025
50.9 ... ... 53.450 -2.350 51.100 180000 0.013 0 0.013 ... ... 0.025
49.9 ... ... 52.450 -2.350 50.100 181000 0.013 0 0.013 ... ... 0.025
48.9 ... ... 51.450 -2.350 49.100 182000 0.025 0.012 0.013 0.025 0.025 0.025
47.9 ... ... 50.450 -2.350 48.100 183000 0.013 0 0.013 ... ... 0.025
46.9 ... ... 49.450 -2.350 47.100 184000 0.013 0 0.013 ... ... 0.025
45.9 ... ... 48.450 -2.350 46.100 185000 0.013 0 0.013 ... ... 0.025
44.9 ... ... 47.450 -2.350 45.100 186000 0.013 0 0.013 ... ... 0.025
43.9 ... ... 46.450 -2.350 44.100 187000 0.013 0 0.013 ... ... 0.025
42.9 ... ... 45.450 -2.350 43.100 188000 0.013 0 0.013 ... ... 0.025
41.9 ... ... 44.450 -2.350 42.100 189000 0.013 0 0.013 ... ... 0.025
40.9 ... ... 43.450 -2.350 41.100 190000 0.025 0.012 0.013 0.025 0.025 0.025
39.9 ... ... 42.450 -2.350 40.100 191000 0.013 0 0.013 ... ... 0.025
38.9 ... ... 41.450 -2.350 39.100 192000 0.013 0 0.013 0.025 0.025 0.025
37.9 ... ... 40.450 -2.350 38.100 193000 0.013 0 0.013 ... ... 0.025
36.9 ... ... 39.450 -2.350 37.100 194000 0.013 0 0.013 ... ... 0.025
35.9 ... ... 38.450 -2.350 36.100 195000 0.025 0.012 0.013 ... ... 0.05
34.9 ... ... 37.450 -2.350 35.100 196000 0.025 0 0.025 0.025 0.025 0.05
33.9 ... ... 36.450 -2.350 34.100 197000 0.025 0 0.025 0.025 0.025 0.05
32.925 ... ... 35.450 -2.350 33.100 198000 0.025 0 0.025 0.025 0.013 0.05
31.925 ... ... 34.450 -2.350 32.100 199000 0.025 0 0.025 ... ... 0.05
30.9 30.825 29.550 31.100 -0.275 30.825 200000 0.025 0 0.025 0.025 0.025 0.05
29.875 ... ... 32.450 -2.350 30.100 201000 0.025 0 0.025 ... ... 0.05
28.9 29.200 29.200 29.125 0.075 29.200 202000 0.025 0 0.025 ... ... 0.05
27.875 28.900 28.900 30.450 -2.325 28.125 203000 0.050 0.025 0.025 0.050 0.025 0.05
26.9 26.800 26.800 27.125 -0.325 26.800 204000 0.050 0.025 0.025 ... ... 0.05
25.875 ... ... 28.450 -2.325 26.125 205000 0.050 0 0.050 0.050 0.050 0.05
24.925 24.975 24.975 27.475 -2.350 25.125 206000 0.050 0 0.050 0.025 0.025 0.05
23.9 ... ... 26.475 -2.350 24.125 207000 0.050 0 0.050 0.050 0.050 0.05
22.9 22.950 22.700 25.475 -2.325 23.150 208000 0.075 0.025 0.050 0.050 0.050 0.075
21.925 ... ... 24.475 -2.325 22.150 209000 0.075 0.025 0.050 ... ... 0.075
20.95 22.425 20.700 21.150 1.275 22.425 210000 0.100 0.025 0.075 0.100 0.100 0.075
19.9 ... ... 22.500 -2.325 20.175 211000 0.100 0.025 0.075 0.100 0.100 0.1
18.95 19.425 18.200 19.175 0.250 19.425 212000 0.100 0.025 0.075 ... ... 0.1
17.975 18.475 18.475 20.525 -2.325 18.200 213000 0.125 0.025 0.100 0.125 0.125 0.125
16.975 18.800 16.750 19.525 -2.325 17.200 214000 0.125 0.025 0.100 0.175 0.100 0.125
15.975 16.150 16.150 16.225 -0.075 16.150 215000 0.150 0 0.150 0.150 0.150 0.15
15 15.750 15.200 15.250 0.500 15.750 216000 0.150 -0.025 0.175 0.150 0.150 0.175
14.025 15.575 14.100 14.275 0.900 15.175 217000 0.175 -0.025 0.200 0.175 0.175 0.2
13.05 14.075 12.050 13.325 0.750 14.075 218000 0.175 -0.050 0.225 0.200 0.175 0.225
12.1 12.750 12.300 12.375 0.375 12.750 219000 0.275 0 0.275 0.300 0.275 0.275
11.2 11.875 10 11.425 -1.350 10.075 220000 0.300 -0.050 0.350 0.425 0.300 0.35
10.25 11.450 10.100 10.525 0.925 11.450 221000 0.350 -0.075 0.425 0.375 0.350 0.425
9.35 9.525 9.525 11.825 -2.200 9.625 222000 0.525 0 0.525 0.525 0.525 0.525
8.45 9.425 9.425 8.725 0.700 9.425 223000 0.550 -0.100 0.650 0.675 0.450 0.625
7.6 8.275 7.950 7.875 0.400 8.275 224000 0.625 -0.175 0.800 0.625 0.625 0.775
6.75 7.875 6.800 9.125 -2.075 7.050 225000 0.800 -0.175 0.975 0.850 0.800 0.95
5.95 6.750 6.650 8.275 -2 6.275 226000 1.075 -0.100 1.175 1.075 1.075 1.15
5.2 5.175 5.175 5.525 -0.350 5.175 227000 1.075 -0.350 1.425 1.675 1.075 1.4
4.5 5.050 4.450 6.650 -1.825 4.825 228000 1.525 -0.200 1.725 1.675 1.525 1.7
3.825 4.800 4.200 4.150 0.650 4.800 229000 2.100 0.025 2.075 2.450 1.600 2.05
3.225 4.300 2.800 3.550 -0.125 3.425 230000 2.600 0.150 2.450 3.125 1.800 2.45
2.7 3.500 2.400 3.025 -0.425 2.600 231000 2.975 0.050 2.925 2.975 2.450 2.925
2.25 2.950 2.275 2.525 -0.250 2.275 232000 2.775 -0.650 3.425 3.325 2.775 3.475
1.85 2.200 2.200 2.100 0.100 2.200 233000 3.875 -0.125 4 3.875 3.875 4.075
1.5 2.050 1.350 1.750 0 1.750 234000 4.875 0.250 4.625 4.875 4.075 4.75
1.225 1.725 1.125 1.425 -0.250 1.175 235000 4.975 -0.350 5.325 5.150 4.450 5.475
0.975 1.325 1 1.175 -0.125 1.050 236000 5.850 -0.200 6.050 5.850 5.850 6.25
0.8 1.025 0.725 0.950 -0.225 0.725 237000 6.825 1.575 5.250 7.625 5.575 7.075
0.65 0.875 0.725 0.775 0.100 0.875 238000 8.950 1.300 7.650 8.950 7.775 7.9
0.525 0.625 0.500 0.625 -0.125 0.500 239000 9.625 1.125 8.500 9.625 9.625 8.8
0.425 0.525 0.375 0.500 0 0.500 240000 8.525 -0.875 9.400 9.950 8.450 9.7
0.35 0.475 0.475 0.400 0.075 0.475 241000 10.300 1.975 8.325 ... ... 10.625
0.275 0.350 0.250 0.325 0.025 0.350 242000 11.225 2.050 9.175 ... ... 11.575
0.225 0.275 0.250 0.525 -0.250 0.275 243000 12.150 2.100 10.050 ... ... 12.525
0.2 0.225 0.225 0.225 0 0.225 244000 13.100 2.125 10.975 ... ... 13.475
0.15 0.175 0.175 0.200 -0.025 0.175 245000 14.075 2.175 11.900 ... ... 14.45
0.15 0.125 0.125 0.150 -0.025 0.125 246000 15.050 2.225 12.825 15.550 15.550 15.425
0.125 0.125 0.125 0.125 0 0.125 247000 16.025 2.250 13.775 ... ... 16.425
0.1 0.125 0.125 0.125 0 0.125 248000 17 2.250 14.750 ... ... 17.375
0.1 ... ... 0.175 -0.075 0.100 249000 17.975 2.275 15.700 ... ... 18.4
0.075 0.075 0.075 0.100 -0.025 0.075 250000 18.975 2.300 16.675 ... ... 19.375
0.075 ... ... 0.125 -0.050 0.075 251000 19.950 2.300 17.650 ... ... 20.375
0.075 0.075 0.075 0.125 -0.050 0.075 252000 20.950 2.300 18.650 ... ... 21.4
0.05 ... ... 0.100 -0.050 0.050 253000 21.925 2.300 19.625 ... ... 22.4
0.05 ... ... 0.100 -0.050 0.050 254000 22.925 2.300 20.625 ... ... 23.35
0.05 0.050 0.050 0.075 -0.025 0.050 255000 23.925 2.325 21.600 ... ... 24.375
0.05 0.050 0.050 0.075 -0.025 0.050 256000 24.925 2.325 22.600 ... ... 25.375
0.05 ... ... 0.075 -0.050 0.025 257000 25.925 2.325 23.600 ... ... 26.35
0.05 ... ... 0.050 -0.025 0.025 258000 26.900 2.325 24.575 ... ... 27.375
0.025 ... ... 0.050 -0.025 0.025 259000 27.900 2.325 25.575 ... ... 28.375
0.025 ... ... 0.050 -0.025 0.025 260000 28.900 2.325 26.575 ... ... 29.375
0.025 ... ... 0.050 -0.025 0.025 261000 29.900 2.325 27.575 ... ... 30.325
0.025 ... ... 0.025 0 0.025 262000 30.900 2.325 28.575 ... ... 31.375
0.025 ... ... 0.025 0 0.025 263000 31.900 2.350 29.550 ... ... 32.375
0.025 0.025 0.025 0.025 0 0.025 264000 32.900 2.350 30.550 ... ... 33.375
0.025 ... ... 0.025 0 0.025 265000 33.900 2.350 31.550 ... ... 34.375
0.025 ... ... 0.025 -0.012 0.013 266000 34.900 2.350 32.550 ... ... 35.375
0.025 ... ... 0.025 -0.012 0.013 267000 35.900 2.350 33.550 ... ... 36.375
0.025 ... ... 0.025 -0.012 0.013 268000 36.900 2.350 34.550 ... ... 37.375
0.013 ... ... 0.025 -0.012 0.013 269000 37.900 2.350 35.550 ... ... 38.375
0.013 ... ... 0.025 -0.012 0.013 270000 38.900 2.350 36.550 ... ... 39.375
0.013 ... ... 0.025 -0.012 0.013 271000 39.900 2.350 37.550 ... ... 40.375
0.013 ... ... 0.013 0 0.013 272000 40.900 2.350 38.550 ... ... 41.375
0.013 ... ... 0.013 0 0.013 273000 41.900 2.350 39.550 ... ... 42.375
0.013 ... ... 0.013 0 0.013 274000 42.900 2.350 40.550 ... ... 43.375
0.013 ... ... 0.013 0 0.013 275000 43.900 2.350 41.550 ... ... 44.375
0.013 ... ... 0.013 0 0.013 276000 44.900 2.350 42.550 ... ... 45.375
0.013 ... ... 0.013 0 0.013 277000 45.900 2.350 43.550 ... ... 46.375
0.013 ... ... 0.013 0 0.013 278000 46.900 2.350 44.550 ... ... 47.375
0.013 ... ... 0.013 0 0.013 279000 47.900 2.350 45.550 ... ... 48.375
0.013 ... ... 0.013 0 0.013 280000 48.900 2.350 46.550 ... ... 49.375
0.013 ... ... 0.013 0 0.013 281000 49.900 2.350 47.550 ... ... 50.375
0.013 ... ... 0.013 0 0.013 282000 50.900 2.350 48.550 ... ... 51.375
0.013 ... ... 0.013 0 0.013 283000 51.900 2.350 49.550 ... ... 52.375
0.013 ... ... 0.013 0 0.013 284000 52.900 2.350 50.550 ... ... 53.375
0.013 ... ... 0.013 0 0.013 285000 53.900 2.350 51.550 ... ... 54.375
0.013 ... ... 0.013 0 0.013 286000 54.900 2.350 52.550 ... ... 55.375
0.013 ... ... 0.013 0 0.013 287000 55.900 2.350 53.550 ... ... 56.375
0.013 ... ... 0.013 0 0.013 288000 56.900 2.350 54.550 ... ... 57.375
0.013 ... ... 0.013 0 0.013 289000 57.900 2.350 55.550 ... ... 58.375
0.013 ... ... 0.013 0 0.013 290000 58.900 2.350 56.550 ... ... 59.375
0.013 ... ... 0.013 0 0.013 291000 59.900 2.350 57.550 ... ... 60.375
0.013 ... ... 0.013 0 0.013 292000 60.900 2.350 58.550 ... ... 61.375
0.013 ... ... 0.013 0 0.013 293000 61.900 2.350 59.550 ... ... 62.375
0.013 ... ... 0.013 0 0.013 294000 62.900 2.350 60.550 ... ... 63.375
0.013 ... ... 0.013 0 0.013 295000 63.900 2.350 61.550 ... ... 64.375
0.013 ... ... 0.013 0 0.013 296000 64.900 2.350 62.550 ... ... 65.375
0.013 ... ... 0.013 0 0.013 297000 65.900 2.350 63.550 ... ... 66.375
0.013 ... ... 0.013 0 0.013 298000 66.900 2.350 64.550 ... ... 67.375
0.013 ... ... 0.013 0 0.013 299000 67.900 2.350 65.550 ... ... 68.375
0.013 ... ... 0.013 0 0.013 300000 68.900 2.350 66.550 ... ... 69.375
0.013 ... ... 0.013 0 0.013 302000 70.900 2.350 68.550 ... ... 71.375
0.013 ... ... 0.013 0 0.013 304000 72.900 2.350 70.550 ... ... 73.375
0.013 ... ... 0.013 0 0.013 306000 74.900 2.350 72.550 ... ... 75.375
0.013 ... ... 0.013 0 0.013 308000 76.900 2.350 74.550 ... ... 77.375
0.013 ... ... 0.013 0 0.013 310000 78.900 2.350 76.550 ... ... 79.375
0.013 ... ... 0.013 0 0.013 312000 80.900 2.350 78.550 ... ... 81.375
0.013 ... ... 0.013 0 0.013 314000 82.900 2.350 80.550 ... ... 83.375
0.013 ... ... 0.013 0 0.013 316000 84.900 2.350 82.550 ... ... 85.375
0.013 ... ... 0.013 0 0.013 318000 86.900 2.350 84.550 ... ... 87.375
0.013 ... ... 0.013 0 0.013 320000 88.900 2.350 86.550 ... ... 89.375
0.013 ... ... 0.013 0 0.013 322000 90.900 2.350 88.550 ... ... 91.375
0.013 ... ... 0.013 0 0.013 324000 92.900 2.350 90.550 ... ... 93.375
0.013 ... ... 0.013 0 0.013 326000 94.900 2.350 92.550 ... ... 95.375
0.013 ... ... 0.013 0 0.013 328000 96.900 2.350 94.550 ... ... 97.375
0.013 ... ... 0.013 0 0.013 330000 98.900 2.350 96.550 ... ... 99.375
0.013 ... ... 0.013 0 0.013 332000 100.900 2.350 98.550 ... ... 101.375
0.013 ... ... 0.013 0 0.013 334000 102.900 2.350 100.550 ... ... 103.375
0.013 ... ... 0.013 0 0.013 336000 104.900 2.350 102.550 ... ... 105.375
0.013 ... ... 0.013 0 0.013 338000 106.900 2.350 104.550 ... ... 107.375
0.013 ... ... 0.013 0 0.013 340000 108.900 2.350 106.550 ... ... 109.375
0.013 ... ... 0.013 0 0.013 342000 110.900 2.350 108.550 ... ... 111.375
0.013 ... ... 0.013 0 0.013 344000 112.900 2.350 110.550 ... ... 113.375
0.013 ... ... 0.013 0 0.013 346000 114.900 2.350 112.550 ... ... 115.375
0.013 ... ... 0.013 0 0.013 348000 116.900 2.350 114.550 ... ... 117.375
0.013 ... ... 0.013 0 0.013 350000 118.900 2.350 116.550 ... ... 119.375
0.013 ... ... 0.013 0 0.013 352000 120.900 2.350 118.550 ... ... 121.375
0.013 ... ... 0.013 0 0.013 354000 122.900 2.350 120.550 ... ... 123.375
0.013 ... ... 0.013 0 0.013 356000 124.900 2.350 122.550 ... ... 125.375
0.013 ... ... 0.013 0 0.013 358000 126.900 2.350 124.550 ... ... 127.375
0.013 ... ... 0.013 0 0.013 360000 128.900 2.350 126.550 ... ... 129.375

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.