DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 243.350
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
155.475 ... ... 151.900 2.625 154.525 88000 0.013 0 0.013 ... ... 0.013
153.475 ... ... 149.900 2.625 152.525 90000 0.013 0 0.013 ... ... 0.013
151.475 ... ... 147.900 2.625 150.525 92000 0.013 0 0.013 ... ... 0.013
149.475 ... ... 145.900 2.625 148.525 94000 0.013 0 0.013 ... ... 0.013
147.475 ... ... 143.900 2.625 146.525 96000 0.013 0 0.013 ... ... 0.013
145.475 ... ... 141.900 2.625 144.525 98000 0.013 0 0.013 ... ... 0.013
143.475 ... ... 139.900 2.625 142.525 100000 0.013 0 0.013 ... ... 0.013
141.475 ... ... 137.900 2.625 140.525 102000 0.013 0 0.013 ... ... 0.013
139.475 ... ... 135.900 2.625 138.525 104000 0.013 0 0.013 ... ... 0.013
137.475 ... ... 133.900 2.625 136.525 106000 0.013 0 0.013 ... ... 0.013
135.475 ... ... 131.900 2.625 134.525 108000 0.013 0 0.013 ... ... 0.013
133.475 ... ... 129.900 2.625 132.525 110000 0.013 0 0.013 ... ... 0.013
131.475 ... ... 127.900 2.625 130.525 112000 0.013 0 0.013 ... ... 0.013
129.475 ... ... 125.900 2.625 128.525 114000 0.013 0 0.013 ... ... 0.013
127.475 ... ... 123.900 2.625 126.525 116000 0.013 0 0.013 ... ... 0.013
125.475 ... ... 121.900 2.625 124.525 118000 0.013 0 0.013 ... ... 0.013
123.475 ... ... 119.900 2.625 122.525 120000 0.013 0 0.013 ... ... 0.013
121.475 ... ... 117.900 2.625 120.525 122000 0.013 0 0.013 ... ... 0.013
119.475 ... ... 115.900 2.625 118.525 124000 0.013 0 0.013 ... ... 0.013
117.475 ... ... 113.900 2.625 116.525 126000 0.013 0 0.013 ... ... 0.013
115.475 ... ... 111.900 2.625 114.525 128000 0.013 0 0.013 ... ... 0.013
113.475 ... ... 109.900 2.625 112.525 130000 0.013 0 0.013 ... ... 0.013
111.475 ... ... 107.900 2.625 110.525 132000 0.013 0 0.013 ... ... 0.013
109.475 ... ... 105.900 2.625 108.525 134000 0.013 0 0.013 ... ... 0.013
107.475 ... ... 103.900 2.625 106.525 136000 0.013 0 0.013 ... ... 0.013
105.475 ... ... 101.900 2.625 104.525 138000 0.013 0 0.013 ... ... 0.013
103.475 ... ... 99.900 2.625 102.525 140000 0.013 0 0.013 ... ... 0.013
101.475 ... ... 97.900 2.625 100.525 142000 0.013 0 0.013 ... ... 0.013
99.475 ... ... 95.900 2.625 98.525 144000 0.013 0 0.013 ... ... 0.013
97.475 ... ... 93.900 2.625 96.525 146000 0.013 0 0.013 ... ... 0.013
95.475 ... ... 91.900 2.625 94.525 148000 0.013 0 0.013 ... ... 0.013
93.475 ... ... 89.900 2.625 92.525 150000 0.013 0 0.013 ... ... 0.013
91.475 ... ... 87.900 2.625 90.525 152000 0.013 0 0.013 ... ... 0.013
89.475 ... ... 85.900 2.625 88.525 154000 0.013 0 0.013 ... ... 0.013
87.475 ... ... 83.900 2.625 86.525 156000 0.013 0 0.013 ... ... 0.013
85.475 ... ... 81.900 2.625 84.525 158000 0.013 0 0.013 ... ... 0.025
83.475 ... ... 79.900 2.625 82.525 160000 0.013 0 0.013 ... ... 0.025
81.475 ... ... 77.900 2.625 80.525 162000 0.013 0 0.013 ... ... 0.025
80.475 ... ... 76.900 2.625 79.525 163000 0.013 0 0.013 ... ... 0.025
79.475 ... ... 75.900 2.625 78.525 164000 0.013 0 0.013 ... ... 0.025
78.475 ... ... 74.900 2.625 77.525 165000 0.025 0.012 0.013 ... ... 0.025
77.475 ... ... 73.900 2.625 76.525 166000 0.025 0.012 0.013 ... ... 0.025
76.475 ... ... 72.900 2.625 75.525 167000 0.025 0 0.025 ... ... 0.025
75.475 ... ... 71.900 2.625 74.525 168000 0.025 0 0.025 ... ... 0.025
74.475 ... ... 70.900 2.625 73.525 169000 0.025 0 0.025 ... ... 0.025
73.475 ... ... 69.900 2.625 72.525 170000 0.025 0 0.025 ... ... 0.025
72.475 ... ... 68.900 2.625 71.525 171000 0.025 0 0.025 ... ... 0.025
71.475 ... ... 67.900 2.625 70.525 172000 0.025 0 0.025 ... ... 0.025
70.475 ... ... 66.900 2.625 69.525 173000 0.025 0 0.025 ... ... 0.025
69.475 ... ... 65.900 2.625 68.525 174000 0.025 0 0.025 ... ... 0.025
68.475 ... ... 64.900 2.625 67.525 175000 0.025 0 0.025 ... ... 0.05
67.475 ... ... 63.900 2.625 66.525 176000 0.025 0 0.025 ... ... 0.05
66.475 ... ... 62.900 2.625 65.525 177000 0.050 0.025 0.025 ... ... 0.05
65.45 ... ... 61.900 2.625 64.525 178000 0.050 0.025 0.025 ... ... 0.05
64.475 ... ... 60.900 2.625 63.525 179000 0.050 0.025 0.025 ... ... 0.05
63.45 ... ... 59.900 2.625 62.525 180000 0.050 0.025 0.025 ... ... 0.05
62.475 ... ... 58.900 2.625 61.525 181000 0.050 0.025 0.025 ... ... 0.05
61.475 ... ... 57.900 2.625 60.525 182000 0.050 0 0.050 0.050 0.050 0.05
60.475 ... ... 56.900 2.625 59.525 183000 0.050 0 0.050 ... ... 0.05
59.475 ... ... 55.900 2.625 58.525 184000 0.050 0 0.050 ... ... 0.05
58.475 ... ... 54.900 2.625 57.525 185000 0.050 0 0.050 ... ... 0.05
57.425 ... ... 53.900 2.625 56.525 186000 0.050 0 0.050 0.050 0.050 0.05
56.475 ... ... 52.900 2.625 55.525 187000 0.050 0 0.050 ... ... 0.075
55.475 ... ... 51.900 2.625 54.525 188000 0.050 0 0.050 0.050 0.050 0.075
54.475 ... ... 50.900 2.625 53.525 189000 0.050 0 0.050 0.050 0.050 0.075
53.425 ... ... 49.900 2.625 52.525 190000 0.075 0 0.075 0.075 0.075 0.075
52.475 ... ... 48.900 2.625 51.525 191000 0.075 0 0.075 ... ... 0.075
51.45 ... ... 47.900 2.625 50.525 192000 0.075 0 0.075 ... ... 0.075
50.475 ... ... 46.900 2.625 49.525 193000 0.075 0 0.075 ... ... 0.075
49.45 ... ... 45.900 2.625 48.525 194000 0.075 0 0.075 ... ... 0.1
48.475 ... ... 44.900 2.625 47.525 195000 0.075 0 0.075 ... ... 0.1
47.425 ... ... 43.900 2.625 46.525 196000 0.100 0 0.100 0.100 0.100 0.1
46.475 ... ... 42.900 2.625 45.525 197000 0.100 0 0.100 ... ... 0.1
45.45 46 45.500 44.525 0.975 45.500 198000 0.100 0 0.100 ... ... 0.125
44.475 ... ... 40.925 2.625 43.550 199000 0.100 -0.025 0.125 ... ... 0.125
43.45 42.875 42.875 42.550 0.325 42.875 200000 0.125 0 0.125 0.125 0.125 0.125
42.475 ... ... 38.950 2.600 41.550 201000 0.125 -0.025 0.150 ... ... 0.15
41.45 ... ... 37.950 2.625 40.575 202000 0.125 -0.025 0.150 0.125 0.125 0.15
40.5 ... ... 36.950 2.625 39.575 203000 0.150 -0.025 0.175 ... ... 0.15
39.475 40 40 38.575 1.425 40 204000 0.175 0 0.175 0.225 0.225 0.175
38.525 ... ... 35 2.600 37.600 205000 0.175 -0.025 0.200 ... ... 0.175
37.5 38 36.925 36.600 0.325 36.925 206000 0.150 -0.050 0.200 0.200 0.150 0.2
36.5 ... ... 33.025 2.600 35.625 207000 0.175 -0.025 0.200 0.175 0.175 0.2
35.525 ... ... 32.050 2.600 34.650 208000 0.225 0 0.225 0.225 0.225 0.225
34.575 29.925 29.925 31.075 2.575 33.650 209000 0.225 -0.025 0.250 0.225 0.225 0.25
33.55 ... ... 30.100 2.575 32.675 210000 0.250 -0.025 0.275 0.250 0.225 0.25
32.6 ... ... 29.125 2.575 31.700 211000 0.250 -0.025 0.275 0.250 0.250 0.275
31.6 26.525 26.525 28.175 2.550 30.725 212000 0.275 -0.025 0.300 0.275 0.275 0.3
30.625 ... ... 27.200 2.550 29.750 213000 0.350 -0.050 0.400 ... ... 0.325
29.65 30.300 30 28.800 1.200 30 214000 0.375 -0.075 0.450 0.400 0.400 0.35
28.675 23.575 23.575 25.275 2.550 27.825 215000 0.400 -0.075 0.475 0.625 0.425 0.375
27.75 26.800 26.800 26.850 -0.050 26.800 216000 0.425 -0.100 0.525 0.450 0.450 0.425
26.75 27.525 27.525 25.900 1.625 27.525 217000 0.400 -0.075 0.475 0.400 0.400 0.45
25.825 25.975 25.975 24.950 1.025 25.975 218000 0.525 -0.125 0.650 0.900 0.575 0.5
24.85 ... ... 21.525 2.475 24 219000 0.600 0.025 0.575 0.600 0.475 0.55
23.925 24.650 24.600 23.075 1.575 24.650 220000 0.525 -0.100 0.625 0.575 0.525 0.6
23 ... ... 19.700 2.425 22.125 221000 0.600 -0.100 0.700 0.600 0.600 0.65
22.05 22.625 22.625 21.200 1.425 22.625 222000 0.650 -0.125 0.775 0.750 0.650 0.725
21.125 21.900 21.700 20.300 1.400 21.700 223000 0.700 -0.150 0.850 0.700 0.675 0.8
20.2 20.875 20.875 19.400 1.475 20.875 224000 0.950 -0.275 1.225 1.625 1.075 0.875
19.325 19.125 19.125 18.500 0.625 19.125 225000 0.875 -0.175 1.050 0.900 0.875 0.975
18.4 19 18 17.625 0.375 18 226000 1 -0.175 1.175 1 1 1.1
17.525 14.500 14.500 14.500 2.250 16.750 227000 1.300 -0.375 1.675 ... ... 1.2
16.675 17.300 17.250 15.900 1.350 17.250 228000 1.350 -0.100 1.450 1.350 1.250 1.35
15.825 16.150 16.150 15.075 1.075 16.150 229000 1.350 -0.275 1.625 1.350 1.350 1.5
14.975 15.725 15.475 14.250 1.300 15.550 230000 1.700 -0.100 1.800 1.700 1.450 1.675
14.15 10.950 10.900 11.400 2.075 13.475 231000 1.875 -0.125 2 1.875 1.875 1.85
13.375 13.800 12.800 12.675 0.125 12.800 232000 2.250 0.050 2.200 2.250 1.900 2.05
12.6 12.725 12.650 11.925 0.800 12.725 233000 2.100 -0.350 2.450 2.100 2 2.275
11.825 12.250 12.250 11.200 1.050 12.250 234000 2.250 -0.450 2.700 2.600 2.250 2.5
11.1 11.675 11.250 10.475 0.775 11.250 235000 2.550 -0.450 3 2.950 2.550 2.775
10.375 10 10 9.800 0.200 10 236000 2.750 -0.550 3.300 2.750 2.700 3.05
9.7 7.175 7.175 7.450 1.675 9.125 237000 3.700 0.075 3.625 3.700 3.700 3.375
9.025 9.275 9.275 8.475 0.800 9.275 238000 3.925 -0.050 3.975 3.975 3.350 3.7
8.4 8.775 7.800 7.875 -0.075 7.800 239000 3.675 -0.675 4.350 3.675 3.675 4.05
7.775 8.150 7.325 7.275 0.075 7.350 240000 4.375 -0.400 4.775 4.725 4.025 4.45
7.2 4.775 4.675 5.300 1.425 6.725 241000 5.025 -0.175 5.200 5.025 4.450 4.85
6.625 7.050 6 6.175 -0.175 6 242000 5.500 -0.175 5.675 5.725 4.775 5.3
6.1 5.325 3.825 4.425 1.250 5.675 243000 5.500 -0.650 6.150 5.500 5.500 5.775
5.6 5.925 5.500 5.200 0.300 5.500 244000 5.900 -0.775 6.675 5.900 5.875 6.275
5.125 5.450 4.775 4.750 0.025 4.775 245000 7.200 -1.500 8.700 9.675 8.975 6.8
4.675 5 4.675 4.325 0.625 4.950 246000 7.050 -0.725 7.775 7.050 7.050 7.35
4.275 4.425 4.300 3.925 0.500 4.425 247000 7.825 -0.550 8.375 7.825 7.825 7.925
3.875 4 3.500 3.550 -0.050 3.500 248000 8.375 -0.625 9 8.375 8.375 8.525
3.525 3.550 3.550 3.225 0.325 3.550 249000 9.650 -1.800 11.450 ... ... 9.15
3.175 3.400 2.800 2.900 0.200 3.100 250000 10.350 -1.850 12.200 ... ... 9.825
2.875 2.375 1.575 1.925 0.675 2.600 251000 11.050 -1.925 12.975 ... ... 10.55
2.575 2.200 1.450 1.725 0.625 2.350 252000 11.775 -2 13.775 ... ... 11.25
2.325 2.475 2.125 2.100 0.025 2.125 253000 12.525 -2.050 14.575 ... ... 11.975
2.075 1.925 1.925 1.875 0.050 1.925 254000 13.300 -2.100 15.400 ... ... 12.75
1.85 1.875 1.875 1.675 0.200 1.875 255000 14.100 -2.150 16.250 ... ... 13.525
1.675 1.725 1.425 1.500 0.225 1.725 256000 14.900 -2.225 17.125 ... ... 14.325
1.5 1.550 1.550 1.325 0.225 1.550 257000 15.750 -2.250 18 ... ... 15.175
1.325 1.250 1.250 1.200 0.050 1.250 258000 16.600 -2.300 18.900 ... ... 16.05
1.175 1.050 1.025 0.775 0.275 1.050 259000 17.450 -2.350 19.800 ... ... 16.875
1.05 1.150 0.925 0.950 0.025 0.975 260000 18.350 -2.350 20.700 ... ... 17.7
0.95 0.975 0.950 0.850 0.125 0.975 261000 19.225 -2.400 21.625 ... ... 18.625
0.85 0.525 0.500 0.550 0.200 0.750 262000 20.150 -2.400 22.550 ... ... 19.525
0.75 0.800 0.750 0.675 0.075 0.750 263000 21.050 -2.450 23.500 23.950 23.950 20.425
0.675 0.600 0.600 0.425 0.175 0.600 264000 21.975 -2.475 24.450 ... ... 21.375
0.6 0.525 0.525 0.525 0 0.525 265000 22.900 -2.500 25.400 ... ... 22.275
0.525 0.525 0.475 0.475 0 0.475 266000 23.850 -2.500 26.350 ... ... 23.2
0.475 ... ... 0.300 0.125 0.425 267000 24.800 -2.500 27.300 ... ... 24.15
0.425 0.450 0.450 0.375 0.075 0.450 268000 25.750 -2.525 28.275 ... ... 25.1
0.4 ... ... 0.250 0.075 0.325 269000 26.725 -2.525 29.250 ... ... 26.05
0.35 0.375 0.375 0.300 0.075 0.375 270000 27.675 -2.550 30.225 ... ... 27.05
0.325 ... ... 0.200 0.075 0.275 271000 28.650 -2.550 31.200 ... ... 28.025
0.275 ... ... 0.175 0.075 0.250 272000 29.625 -2.550 32.175 ... ... 28.95
0.25 ... ... 0.150 0.075 0.225 273000 30.600 -2.575 33.175 ... ... 29.925
0.225 ... ... 0.150 0.050 0.200 274000 31.575 -2.575 34.150 ... ... 30.925
0.225 0.200 0.200 0.175 0.025 0.200 275000 32.550 -2.600 35.150 ... ... 31.925
0.2 ... ... 0.125 0.050 0.175 276000 33.550 -2.575 36.125 ... ... 32.875
0.175 ... ... 0.100 0.050 0.150 277000 34.525 -2.600 37.125 ... ... 33.875
0.175 0.150 0.150 0.150 0 0.150 278000 35.525 -2.600 38.125 ... ... 34.85
0.15 ... ... 0.100 0.025 0.125 279000 36.500 -2.600 39.100 ... ... 35.875
0.15 ... ... 0.075 0.050 0.125 280000 37.500 -2.600 40.100 ... ... 36.825
0.125 ... ... 0.075 0.025 0.100 281000 38.500 -2.600 41.100 ... ... 37.825
0.125 ... ... 0.075 0.025 0.100 282000 39.500 -2.600 42.100 ... ... 38.85
0.125 ... ... 0.075 0.025 0.100 283000 40.475 -2.625 43.100 ... ... 39.825
0.1 ... ... 0.075 0 0.075 284000 41.475 -2.625 44.100 ... ... 40.825
0.1 ... ... 0.075 0 0.075 285000 42.475 -2.625 45.100 ... ... 41.825
0.1 ... ... 0.050 0.025 0.075 286000 43.475 -2.625 46.100 ... ... 42.8
0.075 ... ... 0.050 0.025 0.075 287000 44.475 -2.625 47.100 ... ... 43.8
0.075 ... ... 0.050 0.025 0.075 288000 45.475 -2.625 48.100 ... ... 44.8
0.075 ... ... 0.050 0 0.050 289000 46.475 -2.625 49.100 ... ... 45.8
0.075 ... ... 0.050 0 0.050 290000 47.475 -2.625 50.100 ... ... 46.8
0.075 ... ... 0.050 0 0.050 291000 48.475 -2.625 51.100 ... ... 47.8
0.075 ... ... 0.050 0 0.050 292000 49.475 -2.625 52.100 ... ... 48.8
0.075 ... ... 0.050 0 0.050 293000 50.475 -2.625 53.100 ... ... 49.8
0.05 ... ... 0.025 0.025 0.050 294000 51.475 -2.625 54.100 ... ... 50.8
0.05 ... ... 0.025 0.025 0.050 295000 52.475 -2.625 55.100 ... ... 51.8
0.05 ... ... 0.025 0 0.025 296000 53.475 -2.625 56.100 ... ... 52.8
0.05 ... ... 0.025 0 0.025 297000 54.475 -2.625 57.100 ... ... 53.8
0.05 ... ... 0.025 0 0.025 298000 55.475 -2.625 58.100 ... ... 54.8
0.05 ... ... 0.025 0 0.025 299000 56.475 -2.625 59.100 ... ... 55.825
0.05 ... ... 0.025 0 0.025 300000 57.475 -2.625 60.100 ... ... 56.825
0.05 ... ... 0.025 0 0.025 301000 58.475 -2.625 61.100 ... ... 57.825
0.05 ... ... 0.025 0 0.025 302000 59.475 -2.625 62.100 ... ... 58.825
0.05 ... ... ... ... ... 303000 ... ... ... ... ... 59.825
0.05 ... ... 0.025 0 0.025 304000 61.475 -2.625 64.100 ... ... 60.825
0.05 ... ... 0.013 0 0.013 306000 63.475 -2.625 66.100 ... ... 62.85
0.025 ... ... 0.013 0 0.013 308000 65.475 -2.625 68.100 ... ... 64.85
0.025 ... ... 0.013 0 0.013 310000 67.475 -2.625 70.100 ... ... 66.85
0.025 ... ... 0.013 0 0.013 312000 69.475 -2.625 72.100 ... ... 68.85
0.025 ... ... 0.013 0 0.013 314000 71.475 -2.625 74.100 ... ... 70.85
0.025 ... ... 0.013 0 0.013 316000 73.475 -2.625 76.100 ... ... 72.85
0.025 ... ... 0.013 0 0.013 318000 75.475 -2.625 78.100 ... ... 74.85
0.025 ... ... 0.013 0 0.013 320000 77.475 -2.625 80.100 ... ... 76.85
0.025 ... ... 0.013 0 0.013 322000 79.475 -2.625 82.100 ... ... 78.85
0.025 ... ... 0.013 0 0.013 324000 81.475 -2.625 84.100 ... ... 80.85
0.025 ... ... 0.013 0 0.013 326000 83.475 -2.625 86.100 ... ... 82.85
0.025 ... ... 0.013 0 0.013 328000 85.475 -2.625 88.100 ... ... 84.85
0.013 ... ... 0.013 0 0.013 330000 87.475 -2.625 90.100 ... ... 86.85
0.013 ... ... 0.013 0 0.013 332000 89.475 -2.625 92.100 ... ... 88.85
0.013 ... ... 0.013 0 0.013 334000 91.475 -2.625 94.100 ... ... 90.85
0.013 ... ... 0.013 0 0.013 336000 93.475 -2.625 96.100 ... ... 92.85
0.013 ... ... 0.013 0 0.013 338000 95.475 -2.625 98.100 ... ... 94.85
0.013 ... ... 0.013 0 0.013 340000 97.475 -2.625 100.100 ... ... 96.85
0.013 ... ... 0.013 0 0.013 342000 99.475 -2.625 102.100 ... ... 98.85
0.013 ... ... 0.013 0 0.013 344000 101.475 -2.625 104.100 ... ... 100.85
0.013 ... ... 0.013 0 0.013 346000 103.475 -2.625 106.100 ... ... 102.85
0.013 ... ... 0.013 0 0.013 348000 105.475 -2.625 108.100 ... ... 104.825
0.013 ... ... 0.013 0 0.013 350000 107.475 -2.625 110.100 ... ... 106.825
0.013 ... ... 0.013 0 0.013 352000 109.475 -2.625 112.100 ... ... 108.825
0.013 ... ... 0.013 0 0.013 354000 111.475 -2.625 114.100 ... ... 110.825
0.013 ... ... 0.013 0 0.013 356000 113.475 -2.625 116.100 ... ... 112.825
0.013 ... ... 0.013 0 0.013 358000 115.475 -2.625 118.100 ... ... 114.825
0.013 ... ... 0.013 0 0.013 360000 117.475 -2.625 120.100 ... ... 116.825
0.013 ... ... 0.013 0 0.013 362000 119.475 -2.625 122.100 ... ... 118.825

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.