DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.625
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 148.650 -0.025 148.625 92000 0.013 0 0.013 ... ... 0
0 ... ... 146.650 -0.025 146.625 94000 0.013 0 0.013 ... ... 0
0 ... ... 144.650 -0.025 144.625 96000 0.013 0 0.013 ... ... 0
0 ... ... 142.650 -0.025 142.625 98000 0.013 0 0.013 ... ... 0
0 ... ... 140.650 -0.025 140.625 100000 0.013 0 0.013 ... ... 0
0 ... ... 138.650 -0.025 138.625 102000 0.013 0 0.013 ... ... 0
0 ... ... 136.650 -0.025 136.625 104000 0.013 0 0.013 ... ... 0
0 ... ... 134.650 -0.025 134.625 106000 0.013 0 0.013 ... ... 0
0 ... ... 132.650 -0.025 132.625 108000 0.013 0 0.013 ... ... 0
0 ... ... 130.650 -0.025 130.625 110000 0.013 0 0.013 ... ... 12
0 ... ... 128.650 -0.025 128.625 112000 0.013 0 0.013 ... ... 0
0 ... ... 126.650 -0.025 126.625 114000 0.013 0 0.013 ... ... 0
0 ... ... 124.650 -0.025 124.625 116000 0.013 0 0.013 ... ... 0
0 ... ... 122.650 -0.025 122.625 118000 0.013 0 0.013 ... ... 0
0 ... ... 120.650 -0.025 120.625 120000 0.013 0 0.013 ... ... 0
0 ... ... 118.650 -0.025 118.625 122000 0.013 0 0.013 ... ... 0
0 ... ... 116.650 -0.025 116.625 124000 0.013 0 0.013 ... ... 0
0 ... ... 114.650 -0.025 114.625 126000 0.013 0 0.013 ... ... 0
0 ... ... 112.650 -0.025 112.625 128000 0.013 0 0.013 ... ... 0
0 ... ... 110.650 -0.025 110.625 130000 0.013 0 0.013 ... ... 0
0 ... ... 108.650 -0.025 108.625 132000 0.013 0 0.013 ... ... 0
0 ... ... 106.650 -0.025 106.625 134000 0.013 0 0.013 ... ... 0
0 ... ... 104.650 -0.025 104.625 136000 0.013 -0.012 0.025 ... ... 0
0 ... ... 102.650 -0.025 102.625 138000 0.025 0 0.025 ... ... 0
0 ... ... 100.650 -0.025 100.625 140000 0.025 0 0.025 ... ... 0
0 ... ... 98.650 -0.025 98.625 142000 0.025 0 0.025 ... ... 0
0 ... ... 96.650 -0.025 96.625 144000 0.025 0 0.025 ... ... 0
0 ... ... 94.650 -0.025 94.625 146000 0.025 0 0.025 ... ... 0
0 ... ... 92.650 -0.025 92.625 148000 0.025 0 0.025 ... ... 0
0 ... ... 90.650 -0.025 90.625 150000 0.025 0 0.025 ... ... 20
0 ... ... 88.650 -0.025 88.625 152000 0.025 -0.025 0.050 ... ... 0
0 ... ... 86.650 -0.025 86.625 154000 0.025 -0.025 0.050 ... ... 0
0 ... ... 84.650 -0.025 84.625 156000 0.025 -0.025 0.050 ... ... 0
0 ... ... 82.650 -0.025 82.625 158000 0.050 0 0.050 ... ... 0
0 ... ... 80.650 -0.025 80.625 160000 0.050 0 0.050 ... ... 0
0 ... ... 78.650 -0.025 78.625 162000 0.050 0 0.050 ... ... 0
0 ... ... 76.650 -0.025 76.625 164000 0.050 0 0.050 ... ... 0
0 ... ... 74.650 -0.025 74.625 166000 0.050 0 0.050 ... ... 80
0 ... ... 72.650 -0.025 72.625 168000 0.050 -0.025 0.075 ... ... 0
0 ... ... 70.650 -0.025 70.625 170000 0.050 -0.025 0.075 ... ... 0
0 ... ... 69.650 -0.025 69.625 171000 0.075 0 0.075 ... ... 0
0 ... ... 68.650 -0.025 68.625 172000 0.075 0 0.075 ... ... 0
0 ... ... 67.650 -0.025 67.625 173000 0.075 0 0.075 ... ... 0
0 ... ... 66.650 -0.025 66.625 174000 0.075 -0.025 0.100 ... ... 0
0 ... ... 65.650 -0.025 65.625 175000 0.075 -0.025 0.100 ... ... 0
0 ... ... 64.650 -0.025 64.625 176000 0.075 -0.025 0.100 ... ... 0
0 ... ... 63.650 -0.025 63.625 177000 0.100 0 0.100 ... ... 0
0 ... ... 62.650 -0.025 62.625 178000 0.100 0 0.100 ... ... 0
0 ... ... 61.675 -0.050 61.625 179000 0.100 -0.025 0.125 ... ... 0
0 ... ... 60.675 -0.050 60.625 180000 0.100 -0.025 0.125 ... ... 5
0 ... ... 59.675 -0.025 59.650 181000 0.100 -0.025 0.125 ... ... 0
0 ... ... 58.675 -0.025 58.650 182000 0.125 0 0.125 ... ... 0
0 ... ... 57.675 -0.025 57.650 183000 0.125 -0.025 0.150 ... ... 0
0 ... ... 56.675 -0.025 56.650 184000 0.125 -0.025 0.150 0.125 0.125 0
0 ... ... 55.700 -0.050 55.650 185000 0.125 -0.025 0.150 ... ... 0
0 ... ... 54.700 -0.025 54.675 186000 0.150 0 0.150 ... ... 0
0 ... ... 53.700 -0.025 53.675 187000 0.150 -0.025 0.175 ... ... 0
0 ... ... 52.700 -0.025 52.675 188000 0.150 -0.025 0.175 ... ... 0
0 ... ... 51.725 -0.050 51.675 189000 0.175 0 0.175 ... ... 0
0 ... ... 50.725 -0.025 50.700 190000 0.175 0 0.175 ... ... 1
0 ... ... 49.725 -0.025 49.700 191000 0.175 -0.025 0.200 ... ... 0
0 ... ... 48.725 -0.025 48.700 192000 0.200 0 0.200 ... ... 0
0 ... ... 47.750 -0.025 47.725 193000 0.200 0 0.200 ... ... 0
0 ... ... 46.750 -0.025 46.725 194000 0.200 0 0.200 ... ... 0
0 ... ... 45.750 -0.025 45.725 195000 0.225 0 0.225 ... ... 0
0 ... ... 44.775 -0.025 44.750 196000 0.225 0 0.225 ... ... 1
0 ... ... 43.775 -0.025 43.750 197000 0.225 0 0.225 ... ... 0
0 ... ... 42.775 -0.025 42.750 198000 0.250 0 0.250 ... ... 0
0 ... ... 41.800 -0.025 41.775 199000 0.250 0 0.250 ... ... 0
0 ... ... 40.800 -0.025 40.775 200000 0.275 0.025 0.250 0.250 0.250 1
0 ... ... 39.825 -0.025 39.800 201000 0.275 0 0.275 ... ... 0
0 ... ... 38.825 -0.025 38.800 202000 0.275 0 0.275 ... ... 0
0 ... ... 37.850 -0.025 37.825 203000 0.300 0 0.300 ... ... 0
0 ... ... 36.850 -0.025 36.825 204000 0.300 -0.025 0.325 0.300 0.300 0
0 ... ... 35.875 -0.025 35.850 205000 0.325 0 0.325 0.350 0.350 0
0 ... ... 34.900 -0.025 34.875 206000 0.350 0 0.350 ... ... 0
0 ... ... 33.925 -0.050 33.875 207000 0.350 -0.025 0.375 ... ... 10
0 32.125 32.125 32.950 -0.050 32.900 208000 0.375 -0.025 0.400 ... ... 0
0 ... ... 31.975 -0.050 31.925 209000 0.400 0 0.400 ... ... 0
0 31.500 31.500 31 -0.050 30.950 210000 0.425 0 0.425 ... ... 0
0 ... ... 30.025 -0.050 29.975 211000 0.425 -0.050 0.475 ... ... 0
0 ... ... 29.050 -0.050 29 212000 0.450 -0.050 0.500 ... ... 0
0 ... ... 28.075 -0.050 28.025 213000 0.500 -0.025 0.525 ... ... 0
0 27.400 27.400 27.125 -0.050 27.075 214000 0.525 -0.025 0.550 0.575 0.575 0
0 ... ... 26.175 -0.075 26.100 215000 0.575 -0.025 0.600 0.600 0.600 0
0 ... ... 25.200 -0.050 25.150 216000 0.600 -0.050 0.650 0.625 0.625 0
0 ... ... 24.250 -0.050 24.200 217000 0.650 -0.050 0.700 ... ... 0
0 ... ... 23.300 -0.050 23.250 218000 0.700 -0.050 0.750 0.725 0.725 0
0 ... ... 22.375 -0.075 22.300 219000 0.750 -0.050 0.800 ... ... 0
0 ... ... 21.425 -0.050 21.375 220000 0.825 -0.025 0.850 0.850 0.775 2
0 ... ... 20.500 -0.050 20.450 221000 0.875 -0.050 0.925 1 0.875 0
0 20 19.750 19.575 -0.075 19.500 222000 0.950 -0.050 1 1.075 0.925 0
0 ... ... 18.675 -0.075 18.600 223000 1.025 -0.075 1.100 ... ... 0
1 ... ... 17.775 -0.075 17.700 224000 1.125 -0.050 1.175 ... ... 0
0 ... ... 16.875 -0.075 16.800 225000 1.225 -0.075 1.300 1.225 1.200 0
0 ... ... 16 -0.075 15.925 226000 1.350 -0.050 1.400 1.550 1.300 2
0 ... ... 15.150 -0.075 15.075 227000 1.500 -0.050 1.550 ... ... 0
0 ... ... 14.300 -0.075 14.225 228000 1.650 -0.050 1.700 1.650 1.650 2
0 ... ... 13.450 -0.075 13.375 229000 1.800 -0.050 1.850 ... ... 0
0 ... ... 12.650 -0.075 12.575 230000 1.975 -0.050 2.025 2.225 1.825 5
0 ... ... 11.850 -0.100 11.750 231000 2.175 -0.050 2.225 2.325 2.050 0
0 ... ... 11.075 -0.100 10.975 232000 2.375 -0.075 2.450 2.375 2.300 0
0 ... ... 10.300 -0.075 10.225 233000 2.625 -0.075 2.700 2.950 2.400 0
0 ... ... 9.575 -0.100 9.475 234000 2.875 -0.075 2.950 2.800 2.800 0
0 ... ... 8.875 -0.125 8.750 235000 3.150 -0.075 3.225 3.225 3 1
0 ... ... 8.175 -0.100 8.075 236000 3.475 -0.075 3.550 3.750 3.200 1
0 ... ... 7.500 -0.100 7.400 237000 3.800 -0.075 3.875 4.225 3.825 0
0 ... ... 6.875 -0.100 6.775 238000 4.150 -0.075 4.225 4.625 3.950 0
0 5.800 5.800 6.250 -0.075 6.175 239000 4.550 -0.050 4.600 5.025 5.025 1
1 5.775 5.375 5.675 -0.100 5.575 240000 4.950 -0.075 5.025 5.475 4.725 2
0 5.325 5.025 5.125 -0.100 5.025 241000 5.400 -0.050 5.450 5.975 5.225 0
0 5 4.150 4.600 -0.100 4.500 242000 5.875 -0.050 5.925 6.375 5.700 0
2 4.300 4.050 4.100 -0.100 4 243000 6.375 -0.075 6.450 6.650 6.650 0
22 4 3.325 3.650 -0.100 3.550 244000 6.900 -0.100 7 6.850 6.850 0
0 3.375 3.250 3.250 -0.125 3.125 245000 7.475 -0.100 7.575 7.675 7.525 0
25 3.125 2.600 2.850 -0.100 2.750 246000 8.100 -0.100 8.200 ... ... 0
0 2.750 2.275 2.525 -0.125 2.400 247000 8.750 -0.100 8.850 ... ... 0
1 2 2 2.225 -0.125 2.100 248000 9.450 -0.075 9.525 ... ... 0
0 1.775 1.775 1.950 -0.125 1.825 249000 10.175 -0.075 10.250 ... ... 0
2 1.800 1.500 1.700 -0.100 1.600 250000 10.950 -0.075 11.025 ... ... 0
0 1.450 1.450 1.500 -0.100 1.400 251000 11.725 -0.075 11.800 ... ... 0
0 ... ... 1.325 -0.100 1.225 252000 12.550 -0.075 12.625 ... ... 0
0 ... ... 1.150 -0.075 1.075 253000 13.400 -0.050 13.450 ... ... 0
1 1.025 1 1.025 -0.100 0.925 254000 14.250 -0.075 14.325 ... ... 0
0 ... ... 0.900 -0.075 0.825 255000 15.150 -0.050 15.200 ... ... 0
0 0.800 0.800 0.800 -0.075 0.725 256000 16.050 -0.050 16.100 ... ... 0
0 ... ... 0.700 -0.050 0.650 257000 16.950 -0.050 17 ... ... 0
0 ... ... 0.625 -0.050 0.575 258000 17.875 -0.050 17.925 ... ... 0
0 0.600 0.600 0.575 -0.075 0.500 259000 18.825 -0.025 18.850 ... ... 0
10 0.500 0.500 0.500 -0.050 0.450 260000 19.750 -0.050 19.800 ... ... 0
0 0.475 0.475 0.450 -0.050 0.400 261000 20.725 0 20.725 ... ... 0
0 0.400 0.400 0.400 -0.050 0.350 262000 21.675 -0.025 21.700 ... ... 0
0 ... ... 0.375 -0.050 0.325 263000 22.625 -0.025 22.650 ... ... 0
0 ... ... 0.325 -0.025 0.300 264000 23.600 -0.025 23.625 ... ... 0
0 0.275 0.275 0.300 -0.025 0.275 265000 24.575 0 24.575 ... ... 0
0 ... ... 0.275 -0.025 0.250 266000 25.550 0 25.550 ... ... 0
0 ... ... 0.250 -0.025 0.225 267000 26.525 0 26.525 ... ... 0
1 ... ... 0.225 -0.025 0.200 268000 27.500 0 27.500 ... ... 0
0 ... ... 0.225 -0.025 0.200 269000 28.500 0 28.500 ... ... 0
0 ... ... 0.200 -0.025 0.175 270000 29.475 0 29.475 ... ... 0
0 ... ... 0.175 -0.025 0.150 271000 30.450 0 30.450 ... ... 0
0 ... ... 0.175 -0.025 0.150 272000 31.450 0 31.450 ... ... 0
0 ... ... 0.175 -0.025 0.150 273000 32.450 0.025 32.425 ... ... 0
0 ... ... 0.150 -0.025 0.125 274000 33.425 0 33.425 ... ... 0
0 ... ... 0.150 -0.025 0.125 275000 34.425 0 34.425 ... ... 0
0 ... ... 0.125 0 0.125 276000 35.425 0.025 35.400 ... ... 0
0 ... ... 0.125 -0.025 0.100 277000 36.400 0 36.400 ... ... 0
0 ... ... 0.125 -0.025 0.100 278000 37.400 0 37.400 ... ... 0
0 ... ... 0.100 0 0.100 279000 38.400 0.025 38.375 ... ... 0
0 ... ... 0.100 0 0.100 280000 39.400 0.025 39.375 ... ... 0
0 ... ... 0.100 -0.025 0.075 281000 40.400 0.025 40.375 ... ... 0
0 ... ... 0.100 -0.025 0.075 282000 41.375 0 41.375 ... ... 0
0 ... ... 0.100 -0.025 0.075 283000 42.375 0 42.375 ... ... 0
0 ... ... 0.100 -0.025 0.075 284000 43.375 0 43.375 ... ... 0
0 ... ... 0.075 0 0.075 285000 44.375 0.025 44.350 ... ... 0
0 ... ... 0.075 0 0.075 286000 45.375 0.025 45.350 ... ... 0
0 ... ... 0.075 0 0.075 287000 46.375 0.025 46.350 ... ... 0
0 ... ... 0.075 0 0.075 288000 47.375 0.025 47.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 289000 48.375 0.025 48.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 290000 49.375 0.025 49.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 291000 50.375 0.025 50.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 292000 51.375 0.025 51.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 293000 52.375 0.025 52.350 ... ... 0
0 ... ... 0.050 0 0.050 294000 53.375 0.025 53.350 ... ... 0
0 ... ... 0.050 0 0.050 295000 54.375 0.025 54.350 ... ... 0
0 ... ... 0.050 0 0.050 296000 55.375 0.025 55.350 ... ... 0
0 ... ... 0.050 0 0.050 297000 56.375 0.025 56.350 ... ... 0
0 ... ... 0.050 0 0.050 298000 57.375 0.025 57.350 ... ... 0
0 ... ... 0.050 0 0.050 299000 58.375 0.025 58.350 ... ... 0
0 ... ... 0.050 0 0.050 300000 59.375 0.025 59.350 ... ... 0
0 ... ... 0.050 0 0.050 301000 60.375 0.025 60.350 ... ... 0
0 ... ... 0.050 0 0.050 302000 61.375 0.025 61.350 ... ... 0
0 ... ... 0.050 0 0.050 304000 63.375 0.025 63.350 ... ... 0
0 ... ... 0.050 0 0.050 306000 65.375 0.025 65.350 ... ... 0
0 ... ... 0.050 0 0.050 308000 67.375 0.025 67.350 ... ... 0
0 ... ... 0.050 0 0.050 310000 69.375 0.025 69.350 ... ... 0
0 ... ... 0.050 0 0.050 312000 71.375 0.025 71.350 ... ... 0
0 ... ... 0.050 0 0.050 314000 73.375 0.025 73.350 ... ... 0
0 ... ... 0.050 0 0.050 316000 75.375 0.025 75.350 ... ... 0
0 ... ... 0.050 -0.025 0.025 318000 77.375 0.025 77.350 ... ... 0
0 ... ... 0.050 -0.025 0.025 320000 79.375 0.025 79.350 ... ... 0
0 ... ... 0.025 0 0.025 322000 81.375 0.025 81.350 ... ... 0
0 ... ... 0.025 0 0.025 324000 83.375 0.025 83.350 ... ... 0
0 ... ... 0.025 0 0.025 326000 85.375 0.025 85.350 ... ... 0
0 ... ... 0.025 0 0.025 328000 87.375 0.025 87.350 ... ... 0
0 ... ... 0.025 0 0.025 330000 89.375 0.025 89.350 ... ... 0
0 ... ... 0.025 0 0.025 332000 91.375 0.025 91.350 ... ... 0
0 ... ... 0.025 0 0.025 334000 93.375 0.025 93.350 ... ... 0
0 ... ... 0.025 0 0.025 336000 95.375 0.025 95.350 ... ... 0
0 ... ... 0.025 0 0.025 338000 97.375 0.025 97.350 ... ... 0
0 ... ... 0.025 0 0.025 340000 99.375 0.025 99.350 ... ... 0
0 ... ... 0.025 0 0.025 342000 101.375 0.025 101.350 ... ... 0
0 ... ... 0.025 0 0.025 344000 103.375 0.025 103.350 ... ... 0
0 ... ... 0.013 0 0.013 346000 105.375 0.025 105.350 ... ... 0
0 ... ... 0.013 0 0.013 348000 107.375 0.025 107.350 ... ... 0
0 ... ... 0.013 0 0.013 350000 109.375 0.025 109.350 ... ... 0
0 ... ... 0.013 0 0.013 352000 111.375 0.025 111.350 ... ... 0
0 ... ... 0.013 0 0.013 354000 113.375 0.025 113.350 ... ... 0
0 ... ... 0.013 0 0.013 356000 115.375 0.025 115.350 ... ... 0
0 ... ... 0.013 0 0.013 358000 117.375 0.025 117.350 ... ... 0
0 ... ... 0.013 0 0.013 360000 119.375 0.025 119.350 ... ... 0
0 ... ... 0.013 0 0.013 362000 121.375 0.025 121.350 ... ... 0
0 ... ... 0.013 0 0.013 364000 123.375 0.025 123.350 ... ... 0
0 ... ... 0.013 0 0.013 366000 125.375 0.025 125.350 ... ... 0
0 ... ... 0.013 0 0.013 368000 127.375 0.025 127.350 ... ... 0
0 ... ... 0.013 0 0.013 370000 129.375 0.025 129.350 ... ... 0
0 ... ... 0.013 0 0.013 372000 131.375 0.025 131.350 ... ... 0
0 ... ... 0.013 0 0.013 374000 133.375 0.025 133.350 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.