DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 243.825
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
138 ... ... 133.900 2.625 136.525 106000 0.013 0 0.013 ... ... 0.013
136 ... ... 131.900 2.625 134.525 108000 0.013 0 0.013 ... ... 0.013
134 ... ... 129.900 2.625 132.525 110000 0.013 0 0.013 ... ... 0.013
132 ... ... 127.900 2.625 130.525 112000 0.013 0 0.013 ... ... 0.013
130 ... ... 125.900 2.625 128.525 114000 0.013 0 0.013 ... ... 0.013
128 ... ... 123.900 2.625 126.525 116000 0.013 0 0.013 ... ... 0.013
126 ... ... 121.900 2.625 124.525 118000 0.013 0 0.013 ... ... 0.013
124 ... ... 119.900 2.625 122.525 120000 0.013 0 0.013 ... ... 0.013
122 ... ... 117.900 2.625 120.525 122000 0.013 0 0.013 ... ... 0.013
120 ... ... 115.900 2.625 118.525 124000 0.013 0 0.013 ... ... 0.013
118 ... ... 113.900 2.625 116.525 126000 0.013 0 0.013 ... ... 0.013
116 ... ... 111.900 2.625 114.525 128000 0.013 0 0.013 ... ... 0.013
114 ... ... 109.900 2.625 112.525 130000 0.013 0 0.013 ... ... 0.013
112 ... ... 107.900 2.625 110.525 132000 0.013 0 0.013 ... ... 0.013
110 ... ... 105.900 2.625 108.525 134000 0.013 0 0.013 ... ... 0.013
108 ... ... 103.900 2.625 106.525 136000 0.013 0 0.013 ... ... 0.013
106 ... ... 101.900 2.625 104.525 138000 0.013 0 0.013 ... ... 0.013
104 ... ... 99.900 2.625 102.525 140000 0.013 0 0.013 ... ... 0.013
102 ... ... 97.900 2.625 100.525 142000 0.013 0 0.013 ... ... 0.013
100 ... ... 95.900 2.625 98.525 144000 0.013 0 0.013 ... ... 0.013
97.975 ... ... 93.900 2.625 96.525 146000 0.013 0 0.013 ... ... 0.013
95.975 ... ... 91.900 2.625 94.525 148000 0.013 0 0.013 ... ... 0.013
93.975 ... ... 89.900 2.625 92.525 150000 0.013 0 0.013 ... ... 0.013
91.975 ... ... 87.900 2.625 90.525 152000 0.013 0 0.013 ... ... 0.013
89.975 ... ... 85.900 2.625 88.525 154000 0.013 0 0.013 ... ... 0.013
87.975 ... ... 83.900 2.625 86.525 156000 0.013 0 0.013 ... ... 0.013
85.975 ... ... 81.900 2.625 84.525 158000 0.013 0 0.013 ... ... 0.013
84.975 ... ... 80.900 2.625 83.525 159000 0.013 0 0.013 ... ... 0.013
83.975 ... ... 79.900 2.625 82.525 160000 0.013 0 0.013 ... ... 0.013
82.975 ... ... 78.900 2.625 81.525 161000 0.013 0 0.013 ... ... 0.013
81.975 ... ... 77.900 2.625 80.525 162000 0.013 0 0.013 ... ... 0.013
80.975 ... ... 76.900 2.625 79.525 163000 0.013 0 0.013 ... ... 0.013
79.975 ... ... 75.900 2.625 78.525 164000 0.013 0 0.013 ... ... 0.013
78.975 ... ... 74.900 2.625 77.525 165000 0.013 0 0.013 ... ... 0.013
77.975 ... ... 73.900 2.625 76.525 166000 0.013 0 0.013 ... ... 0.013
76.975 ... ... 72.900 2.625 75.525 167000 0.013 0 0.013 ... ... 0.013
75.975 ... ... 71.900 2.625 74.525 168000 0.013 0 0.013 ... ... 0.013
74.975 ... ... 70.900 2.625 73.525 169000 0.013 0 0.013 ... ... 0.013
73.975 ... ... 69.900 2.625 72.525 170000 0.013 0 0.013 ... ... 0.013
72.975 ... ... 68.900 2.625 71.525 171000 0.013 0 0.013 ... ... 0.013
71.975 ... ... 67.900 2.625 70.525 172000 0.013 0 0.013 ... ... 0.013
70.975 ... ... 66.900 2.625 69.525 173000 0.013 0 0.013 ... ... 0.013
69.975 ... ... 65.900 2.625 68.525 174000 0.013 0 0.013 ... ... 0.013
68.975 ... ... 64.900 2.625 67.525 175000 0.013 0 0.013 ... ... 0.013
67.975 ... ... 63.900 2.625 66.525 176000 0.013 0 0.013 ... ... 0.013
66.975 ... ... 62.900 2.625 65.525 177000 0.013 0 0.013 ... ... 0.013
65.975 ... ... 61.900 2.625 64.525 178000 0.013 0 0.013 ... ... 0.013
64.975 ... ... 60.900 2.625 63.525 179000 0.013 0 0.013 ... ... 0.013
63.975 ... ... 59.900 2.625 62.525 180000 0.013 0 0.013 ... ... 0.013
62.975 ... ... 58.900 2.625 61.525 181000 0.013 0 0.013 ... ... 0.013
61.975 ... ... 57.900 2.625 60.525 182000 0.013 0 0.013 ... ... 0.025
60.975 ... ... 56.900 2.625 59.525 183000 0.013 0 0.013 ... ... 0.025
59.975 ... ... 55.900 2.625 58.525 184000 0.013 0 0.013 ... ... 0.025
58.975 ... ... 54.900 2.625 57.525 185000 0.013 0 0.013 ... ... 0.025
57.975 ... ... 53.900 2.625 56.525 186000 0.013 0 0.013 ... ... 0.025
56.975 ... ... 52.900 2.625 55.525 187000 0.013 0 0.013 ... ... 0.025
55.975 ... ... 51.900 2.625 54.525 188000 0.013 -0.012 0.025 ... ... 0.025
54.975 ... ... 50.900 2.625 53.525 189000 0.025 0 0.025 ... ... 0.025
53.975 ... ... 49.900 2.625 52.525 190000 0.025 0 0.025 ... ... 0.025
52.975 ... ... 48.900 2.625 51.525 191000 0.025 0 0.025 ... ... 0.025
51.975 ... ... 47.900 2.625 50.525 192000 0.025 0 0.025 ... ... 0.025
50.975 ... ... 46.900 2.625 49.525 193000 0.025 0 0.025 ... ... 0.025
49.975 ... ... 45.900 2.625 48.525 194000 0.025 0 0.025 ... ... 0.025
48.975 ... ... 44.900 2.625 47.525 195000 0.025 0 0.025 ... ... 0.025
47.975 ... ... 43.900 2.625 46.525 196000 0.025 0 0.025 ... ... 0.05
46.975 ... ... 42.900 2.625 45.525 197000 0.025 0 0.025 ... ... 0.05
45.975 ... ... 41.900 2.625 44.525 198000 0.025 0 0.025 ... ... 0.05
44.975 ... ... 40.900 2.625 43.525 199000 0.025 0 0.025 ... ... 0.05
43.975 ... ... 39.900 2.625 42.525 200000 0.025 0 0.025 ... ... 0.05
42.975 ... ... 38.900 2.625 41.525 201000 0.025 0 0.025 ... ... 0.05
41.975 ... ... 37.900 2.625 40.525 202000 0.025 0 0.025 ... ... 0.05
40.975 ... ... 36.900 2.625 39.525 203000 0.025 0 0.025 0.050 0.050 0.05
39.975 ... ... 35.900 2.625 38.525 204000 0.025 -0.025 0.050 ... ... 0.05
38.975 ... ... 34.900 2.625 37.525 205000 0.050 0 0.050 ... ... 0.05
38 ... ... 33.900 2.625 36.525 206000 0.050 0 0.050 ... ... 0.05
37 ... ... 32.925 2.600 35.525 207000 0.050 0 0.050 0.075 0.075 0.05
36 ... ... 31.925 2.625 34.550 208000 0.050 0 0.050 ... ... 0.075
35 ... ... 30.925 2.625 33.550 209000 0.050 -0.025 0.075 ... ... 0.075
34 ... ... 29.925 2.625 32.550 210000 0.075 0 0.075 0.100 0.100 0.075
33 ... ... 28.925 2.625 31.550 211000 0.075 0 0.075 0.125 0.075 0.075
32 27.925 27.925 27.950 2.600 30.550 212000 0.075 -0.025 0.100 ... ... 0.075
31 ... ... 26.950 2.625 29.575 213000 0.100 0 0.100 0.150 0.150 0.1
30.025 ... ... 25.950 2.625 28.575 214000 0.075 -0.025 0.100 0.075 0.075 0.1
29.025 24.625 24.625 24.975 2.625 27.600 215000 0.100 0 0.100 0.100 0.100 0.1
28.025 23.875 23.875 23.975 2.625 26.600 216000 0.100 -0.025 0.125 0.100 0.100 0.125
26.975 ... ... 23 2.600 25.600 217000 0.125 -0.025 0.150 ... ... 0.125
25.975 26.350 26.350 24.625 1.725 26.350 218000 0.125 -0.025 0.150 0.125 0.125 0.125
25 ... ... 21.050 2.600 23.650 219000 0.150 0 0.150 0.150 0.150 0.15
24.025 21.900 20.400 20.075 2.575 22.650 220000 0.150 -0.025 0.175 0.150 0.150 0.175
23.1 21 17.200 19.100 2.575 21.675 221000 0.200 -0.025 0.225 0.400 0.400 0.175
22.05 19.625 19.625 18.125 2.575 20.700 222000 0.225 -0.050 0.275 0.450 0.300 0.2
21.1 21.200 21.075 19.725 1.350 21.075 223000 0.250 -0.075 0.325 ... ... 0.225
20.125 17.850 15.950 16.225 2.550 18.775 224000 0.250 -0.025 0.275 0.250 0.250 0.25
19.15 19.400 18.350 17.800 0.550 18.350 225000 0.325 -0.100 0.425 0.750 0.375 0.275
18.175 18.625 18.625 16.850 1.775 18.625 226000 0.300 -0.075 0.375 0.300 0.300 0.325
17.225 13.425 11.975 13.450 2.475 15.925 227000 0.400 -0.025 0.425 0.400 0.350 0.35
16.275 ... ... 12.525 2.475 15 228000 0.400 -0.100 0.500 0.400 0.375 0.4
15.325 15.675 15.675 14.075 1.600 15.675 229000 0.450 -0.125 0.575 0.450 0.425 0.475
14.425 9.750 9.750 10.775 2.400 13.175 230000 0.575 -0.100 0.675 0.575 0.500 0.525
13.475 13.825 13.025 12.275 0.750 13.025 231000 0.600 -0.175 0.775 0.650 0.600 0.6
12.575 ... ... 9.125 2.275 11.400 232000 0.725 -0.175 0.900 0.725 0.700 0.7
11.675 ... ... 8.350 2.200 10.550 233000 0.850 -0.200 1.050 0.850 0.850 0.825
10.8 9 8.050 7.575 2.150 9.725 234000 1.125 -0.100 1.225 1.175 0.925 0.95
9.95 6.375 6.225 6.875 2.050 8.925 235000 1.425 -0.550 1.975 2.850 1.700 1.1
9.15 6.500 5.550 6.175 1.975 8.150 236000 1.325 -0.325 1.650 1.325 1.250 1.3
8.375 4.850 4.575 5.525 1.900 7.425 237000 1.650 -0.250 1.900 1.750 1.425 1.5
7.6 7.475 6.750 6.725 0.275 7 238000 2 -0.200 2.200 2.050 1.700 1.75
6.875 6.225 6.225 6.050 0.175 6.225 239000 2.550 0.025 2.525 2.550 1.975 2.025
6.2 6.400 5.575 5.425 0.900 6.325 240000 2.700 -0.200 2.900 2.700 2.200 2.35
5.55 4.925 4.925 4.825 0.100 4.925 241000 3.125 -0.175 3.300 3.125 3.050 2.7
4.95 5.225 4.275 4.275 0 4.275 242000 3 -0.775 3.775 3 3 3.1
4.375 4.425 4.300 3.775 0.550 4.325 243000 3.975 -0.275 4.250 3.975 3.975 3.525
3.85 3.950 3.225 3.325 0.275 3.600 244000 4.500 -0.300 4.800 4.500 4.500 4.025
3.375 3.550 3.400 2.900 0.600 3.500 245000 5.050 -0.325 5.375 5.050 5.050 4.55
2.95 3.125 2.450 2.525 -0.075 2.450 246000 5.050 -0.925 5.975 5.050 4.875 5.125
2.55 2.750 2.200 2.175 0.025 2.200 247000 6.025 -0.625 6.650 6.350 6.025 5.725
2.2 2.325 2.100 1.875 0.225 2.100 248000 6.350 -0.975 7.325 6.350 6.350 6.4
1.9 1.900 1.900 1.600 0.300 1.900 249000 8.050 -2 10.050 ... ... 7.1
1.625 1.725 1.325 1.375 -0.050 1.325 250000 8.825 -2.075 10.900 ... ... 7.85
1.375 1.475 1.475 1.175 0.300 1.475 251000 8.525 -1.100 9.625 8.675 8.525 8.625
1.175 1.150 1.150 1 0.150 1.150 252000 10.450 -2.200 12.650 ... ... 9.4
1 ... ... 0.500 0.325 0.825 253000 11.275 -2.275 13.550 ... ... 10.25
0.85 0.900 0.900 0.700 0.200 0.900 254000 12.150 -2.325 14.475 ... ... 11.075
0.725 0.775 0.775 0.600 0.175 0.775 255000 13.050 -2.375 15.425 ... ... 11.95
0.6 ... ... 0.300 0.200 0.500 256000 13.950 -2.400 16.350 ... ... 12.875
0.525 0.550 0.550 0.425 0.125 0.550 257000 14.875 -2.450 17.325 ... ... 13.75
0.45 ... ... 0.225 0.125 0.350 258000 15.800 -2.475 18.275 ... ... 14.675
0.375 0.375 0.375 0.300 0.075 0.375 259000 16.750 -2.500 19.250 ... ... 15.625
0.325 0.150 0.150 0.150 0.100 0.250 260000 17.700 -2.525 20.225 ... ... 16.55
0.275 ... ... 0.125 0.100 0.225 261000 18.650 -2.550 21.200 ... ... 17.525
0.225 ... ... 0.125 0.075 0.200 262000 19.625 -2.550 22.175 ... ... 18.475
0.2 ... ... 0.100 0.050 0.150 263000 20.600 -2.550 23.150 ... ... 19.45
0.175 ... ... 0.075 0.075 0.150 264000 21.575 -2.575 24.150 ... ... 20.425
0.15 ... ... 0.075 0.050 0.125 265000 22.550 -2.575 25.125 ... ... 21.4
0.15 ... ... 0.075 0.025 0.100 266000 23.525 -2.600 26.125 ... ... 22.35
0.125 0.050 0.050 0.050 0.050 0.100 267000 24.525 -2.600 27.125 ... ... 23.375
0.1 0.025 0.025 0.050 0.025 0.075 268000 25.500 -2.625 28.125 ... ... 24.325
0.1 ... ... 0.050 0.025 0.075 269000 26.500 -2.600 29.100 ... ... 25.35
0.1 ... ... 0.050 0 0.050 270000 27.500 -2.600 30.100 ... ... 26.325
0.075 ... ... 0.025 0.025 0.050 271000 28.500 -2.600 31.100 ... ... 27.325
0.075 ... ... 0.025 0.025 0.050 272000 29.475 -2.625 32.100 ... ... 28.325
0.075 ... ... 0.025 0.025 0.050 273000 30.475 -2.625 33.100 ... ... 29.325
0.05 ... ... 0.025 0 0.025 274000 31.475 -2.625 34.100 ... ... 30.325
0.05 ... ... 0.025 0 0.025 275000 32.475 -2.625 35.100 ... ... 31.325
0.05 ... ... 0.025 0 0.025 276000 33.475 -2.625 36.100 ... ... 32.325
0.05 ... ... 0.025 0 0.025 277000 34.475 -2.625 37.100 ... ... 33.3
0.05 ... ... 0.025 0 0.025 278000 35.475 -2.625 38.100 ... ... 34.3
0.05 ... ... 0.025 0 0.025 279000 36.475 -2.625 39.100 ... ... 35.3
0.05 ... ... 0.013 0.012 0.025 280000 37.475 -2.625 40.100 ... ... 36.3
0.05 ... ... 0.013 0 0.013 281000 38.475 -2.625 41.100 ... ... 37.3
0.025 ... ... 0.013 0 0.013 282000 39.475 -2.625 42.100 ... ... 38.3
0.025 ... ... 0.013 0 0.013 283000 40.475 -2.625 43.100 ... ... 39.3
0.025 ... ... 0.013 0 0.013 284000 41.475 -2.625 44.100 ... ... 40.3
0.025 ... ... 0.013 0 0.013 285000 42.475 -2.625 45.100 ... ... 41.3
0.025 ... ... 0.013 0 0.013 286000 43.475 -2.625 46.100 ... ... 42.3
0.025 ... ... 0.013 0 0.013 287000 44.475 -2.625 47.100 ... ... 43.3
0.025 ... ... 0.013 0 0.013 288000 45.475 -2.625 48.100 ... ... 44.3
0.025 ... ... 0.013 0 0.013 289000 46.475 -2.625 49.100 ... ... 45.3
0.025 ... ... 0.013 0 0.013 290000 47.475 -2.625 50.100 ... ... 46.3
0.025 ... ... 0.013 0 0.013 291000 48.475 -2.625 51.100 ... ... 47.3
0.025 ... ... 0.013 0 0.013 292000 49.475 -2.625 52.100 ... ... 48.3
0.025 ... ... 0.013 0 0.013 293000 50.475 -2.625 53.100 ... ... 49.3
0.025 ... ... 0.013 0 0.013 294000 51.475 -2.625 54.100 ... ... 50.3
0.013 ... ... 0.013 0 0.013 295000 52.475 -2.625 55.100 ... ... 51.3
0.013 ... ... 0.013 0 0.013 296000 53.475 -2.625 56.100 ... ... 52.3
0.013 ... ... 0.013 0 0.013 297000 54.475 -2.625 57.100 ... ... 53.3
0.013 ... ... 0.013 0 0.013 298000 55.475 -2.625 58.100 ... ... 54.3
0.013 ... ... 0.013 0 0.013 299000 56.475 -2.625 59.100 ... ... 55.3
0.013 ... ... 0.013 0 0.013 300000 57.475 -2.625 60.100 ... ... 56.3
0.013 ... ... 0.013 0 0.013 301000 58.475 -2.625 61.100 ... ... 57.3
0.013 ... ... 0.013 0 0.013 302000 59.475 -2.625 62.100 ... ... 58.3
0.013 ... ... ... ... ... 303000 ... ... ... ... ... 59.3
0.013 ... ... 0.013 0 0.013 304000 61.475 -2.625 64.100 ... ... 60.3
0.013 ... ... 0.013 0 0.013 306000 63.475 -2.625 66.100 ... ... 62.3
0.013 ... ... 0.013 0 0.013 308000 65.475 -2.625 68.100 ... ... 64.3
0.013 ... ... 0.013 0 0.013 310000 67.475 -2.625 70.100 ... ... 66.3
0.013 ... ... 0.013 0 0.013 312000 69.475 -2.625 72.100 ... ... 68.3
0.013 ... ... 0.013 0 0.013 314000 71.475 -2.625 74.100 ... ... 70.3
0.013 ... ... 0.013 0 0.013 316000 73.475 -2.625 76.100 ... ... 72.3
0.013 ... ... 0.013 0 0.013 318000 75.475 -2.625 78.100 ... ... 74.3
0.013 ... ... 0.013 0 0.013 320000 77.475 -2.625 80.100 ... ... 76.3
0.013 ... ... 0.013 0 0.013 322000 79.475 -2.625 82.100 ... ... 78.3
0.013 ... ... 0.013 0 0.013 324000 81.475 -2.625 84.100 ... ... 80.325
0.013 ... ... 0.013 0 0.013 326000 83.475 -2.625 86.100 ... ... 82.325
0.013 ... ... 0.013 0 0.013 328000 85.475 -2.625 88.100 ... ... 84.325
0.013 ... ... 0.013 0 0.013 330000 87.475 -2.625 90.100 ... ... 86.325
0.013 ... ... 0.013 0 0.013 332000 89.475 -2.625 92.100 ... ... 88.325
0.013 ... ... 0.013 0 0.013 334000 91.475 -2.625 94.100 ... ... 90.35
0.013 ... ... 0.013 0 0.013 336000 93.475 -2.625 96.100 ... ... 92.35
0.013 ... ... 0.013 0 0.013 338000 95.475 -2.625 98.100 ... ... 94.35
0.013 ... ... 0.013 0 0.013 340000 97.475 -2.625 100.100 ... ... 96.35
0.013 ... ... 0.013 0 0.013 342000 99.475 -2.625 102.100 ... ... 98.35
0.013 ... ... 0.013 0 0.013 344000 101.475 -2.625 104.100 ... ... 100.35
0.013 ... ... 0.013 0 0.013 346000 103.475 -2.625 106.100 ... ... 102.35
0.013 ... ... 0.013 0 0.013 348000 105.475 -2.625 108.100 ... ... 104.35
0.013 ... ... 0.013 0 0.013 350000 107.475 -2.625 110.100 ... ... 106.35
0.013 ... ... 0.013 0 0.013 352000 109.475 -2.625 112.100 ... ... 108.35
0.013 ... ... 0.013 0 0.013 354000 111.475 -2.625 114.100 ... ... 110.35
0.013 ... ... 0.013 0 0.013 356000 113.475 -2.625 116.100 ... ... 112.35
0.013 ... ... 0.013 0 0.013 358000 115.475 -2.625 118.100 ... ... 114.35
0.013 ... ... 0.013 0 0.013 360000 117.475 -2.625 120.100 ... ... 116.35
0.013 ... ... 0.013 0 0.013 362000 119.475 -2.625 122.100 ... ... 118.35

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.