DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.500
Expiration Date: 05/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 114.900 1.600 116.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 112.900 1.600 114.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 110.900 1.600 112.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 108.900 1.600 110.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 106.900 1.600 108.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 104.900 1.600 106.500 126000 0.013 -0.012 0.025 ... ... 0
0 ... ... 102.900 1.600 104.500 128000 0.025 0 0.025 ... ... 0
0 ... ... 100.900 1.600 102.500 130000 0.025 0 0.025 ... ... 0
0 ... ... 98.900 1.600 100.500 132000 0.025 0 0.025 ... ... 0
0 ... ... 96.900 1.600 98.500 134000 0.025 0 0.025 ... ... 0
0 ... ... 94.900 1.600 96.500 136000 0.025 0 0.025 ... ... 0
0 ... ... 92.900 1.600 94.500 138000 0.025 0 0.025 ... ... 0
0 ... ... 90.900 1.600 92.500 140000 0.025 0 0.025 ... ... 0
0 ... ... 88.900 1.600 90.500 142000 0.025 0 0.025 ... ... 0
0 ... ... 86.900 1.600 88.500 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 84.900 1.600 86.500 146000 0.050 0 0.050 ... ... 0
0 ... ... 82.900 1.600 84.500 148000 0.050 0 0.050 ... ... 0
0 ... ... 80.900 1.600 82.500 150000 0.050 0 0.050 ... ... 0
0 ... ... 78.900 1.600 80.500 152000 0.050 -0.025 0.075 ... ... 0
0 ... ... 76.900 1.600 78.500 154000 0.075 0 0.075 ... ... 0
0 ... ... 74.900 1.600 76.500 156000 0.075 0 0.075 ... ... 0
0 ... ... 72.900 1.600 74.500 158000 0.075 -0.025 0.100 ... ... 0
0 ... ... 70.900 1.600 72.500 160000 0.100 0 0.100 ... ... 0
0 ... ... 68.900 1.600 70.500 162000 0.100 -0.025 0.125 ... ... 0
0 ... ... 66.900 1.600 68.500 164000 0.125 0 0.125 ... ... 0
0 ... ... 64.900 1.600 66.500 166000 0.125 -0.025 0.150 ... ... 0
0 ... ... 62.900 1.600 64.500 168000 0.150 0 0.150 ... ... 0
0 ... ... 60.900 1.600 62.500 170000 0.150 -0.025 0.175 ... ... 0
0 ... ... 58.925 1.575 60.500 172000 0.175 -0.025 0.200 ... ... 0
0 ... ... 57.925 1.575 59.500 173000 0.175 -0.025 0.200 ... ... 0
0 ... ... 56.925 1.600 58.525 174000 0.200 0 0.200 ... ... 0
0 ... ... 55.925 1.600 57.525 175000 0.200 -0.025 0.225 ... ... 0
0 ... ... 54.950 1.575 56.525 176000 0.200 -0.025 0.225 ... ... 0
0 ... ... 53.950 1.575 55.525 177000 0.225 -0.025 0.250 ... ... 0
0 ... ... 52.950 1.600 54.550 178000 0.225 -0.025 0.250 ... ... 0
0 ... ... 51.975 1.575 53.550 179000 0.250 -0.025 0.275 ... ... 0
0 ... ... 50.975 1.575 52.550 180000 0.250 -0.025 0.275 ... ... 0
0 ... ... 50 1.575 51.575 181000 0.275 -0.025 0.300 ... ... 0
0 ... ... 49 1.575 50.575 182000 0.300 -0.025 0.325 ... ... 0
0 ... ... 48.025 1.575 49.600 183000 0.300 -0.025 0.325 ... ... 0
0 ... ... 47.050 1.575 48.625 184000 0.325 -0.025 0.350 ... ... 0
0 ... ... 46.075 1.550 47.625 185000 0.350 -0.025 0.375 ... ... 0
0 ... ... 45.075 1.575 46.650 186000 0.375 -0.025 0.400 ... ... 0
0 ... ... 44.100 1.575 45.675 187000 0.375 -0.050 0.425 ... ... 0
0 ... ... 43.125 1.575 44.700 188000 0.400 -0.050 0.450 ... ... 0
0 ... ... 42.150 1.575 43.725 189000 0.425 -0.050 0.475 ... ... 0
0 ... ... 41.200 1.550 42.750 190000 0.450 -0.050 0.500 ... ... 0
0 ... ... 40.225 1.550 41.775 191000 0.475 -0.050 0.525 ... ... 0
0 ... ... 39.250 1.550 40.800 192000 0.500 -0.075 0.575 ... ... 0
0 ... ... 38.300 1.525 39.825 193000 0.525 -0.075 0.600 ... ... 0
0 ... ... 37.325 1.525 38.850 194000 0.575 -0.050 0.625 0.625 0.625 0
0 ... ... 36.375 1.525 37.900 195000 0.600 -0.075 0.675 ... ... 0
0 ... ... 35.400 1.525 36.925 196000 0.650 -0.075 0.725 0.650 0.650 0
0 ... ... 34.450 1.525 35.975 197000 0.675 -0.075 0.750 ... ... 0
0 ... ... 33.500 1.525 35.025 198000 0.725 -0.075 0.800 ... ... 0
0 ... ... 32.550 1.525 34.075 199000 0.775 -0.075 0.850 ... ... 0
0 ... ... 31.625 1.500 33.125 200000 0.825 -0.075 0.900 ... ... 0
0 ... ... 30.675 1.500 32.175 201000 0.875 -0.075 0.950 ... ... 0
0 ... ... 29.750 1.475 31.225 202000 0.925 -0.100 1.025 ... ... 0
0 ... ... 28.800 1.500 30.300 203000 0.975 -0.100 1.075 ... ... 0
0 ... ... 27.875 1.500 29.375 204000 1.050 -0.100 1.150 ... ... 0
0 ... ... 26.975 1.475 28.450 205000 1.125 -0.100 1.225 ... ... 0
0 ... ... 26.050 1.475 27.525 206000 1.200 -0.125 1.325 ... ... 0
0 ... ... 25.150 1.450 26.600 207000 1.275 -0.125 1.400 ... ... 0
0 ... ... 24.250 1.450 25.700 208000 1.350 -0.150 1.500 ... ... 0
0 ... ... 23.375 1.425 24.800 209000 1.450 -0.175 1.625 ... ... 0
0 ... ... 22.500 1.400 23.900 210000 1.550 -0.175 1.725 ... ... 0
0 ... ... 21.625 1.400 23.025 211000 1.675 -0.200 1.875 ... ... 0
0 ... ... 20.775 1.375 22.150 212000 1.800 -0.200 2 ... ... 0
0 ... ... 19.925 1.350 21.275 213000 1.925 -0.225 2.150 ... ... 0
0 ... ... 19.100 1.325 20.425 214000 2.050 -0.250 2.300 ... ... 0
0 ... ... 18.275 1.300 19.575 215000 2.200 -0.275 2.475 2.625 2.125 0
0 ... ... 17.450 1.300 18.750 216000 2.375 -0.300 2.675 ... ... 0
0 ... ... 16.675 1.250 17.925 217000 2.525 -0.350 2.875 2.450 2.450 0
0 ... ... 15.875 1.225 17.100 218000 2.725 -0.350 3.075 ... ... 0
0 ... ... 15.125 1.200 16.325 219000 2.925 -0.375 3.300 2.800 2.800 0
0 ... ... 14.375 1.150 15.525 220000 3.125 -0.425 3.550 ... ... 0
0 ... ... 13.625 1.150 14.775 221000 3.350 -0.450 3.800 ... ... 0
0 ... ... 12.900 1.100 14 222000 3.600 -0.475 4.075 ... ... 0
0 ... ... 12.200 1.075 13.275 223000 3.850 -0.500 4.350 ... ... 0
0 ... ... 11.500 1.050 12.550 224000 4.125 -0.550 4.675 ... ... 0
0 ... ... 10.850 1 11.850 225000 4.400 -0.575 4.975 ... ... 0
0 ... ... 10.200 0.975 11.175 226000 4.725 -0.600 5.325 ... ... 0
0 ... ... 9.550 0.950 10.500 227000 5.050 -0.650 5.700 5.100 5.100 0
0 ... ... 8.950 0.900 9.850 228000 5.400 -0.675 6.075 ... ... 0
0 ... ... 8.350 0.900 9.250 229000 5.775 -0.700 6.475 ... ... 0
0 ... ... 7.800 0.825 8.625 230000 6.150 -0.750 6.900 7 7 0
0 ... ... 7.250 0.800 8.050 231000 6.575 -0.775 7.350 ... ... 0
0 ... ... 6.725 0.775 7.500 232000 7 -0.825 7.825 ... ... 0
0 ... ... 6.225 0.725 6.950 233000 7.450 -0.875 8.325 ... ... 0
0 ... ... 5.750 0.700 6.450 234000 7.950 -0.875 8.825 ... ... 0
0 ... ... 5.300 0.650 5.950 235000 8.450 -0.925 9.375 ... ... 0
0 ... ... 4.875 0.625 5.500 236000 8.975 -0.975 9.950 ... ... 0
0 ... ... 4.475 0.575 5.050 237000 9.525 -1 10.525 ... ... 0
0 ... ... 4.100 0.550 4.650 238000 10.100 -1.050 11.150 ... ... 0
0 ... ... 3.750 0.500 4.250 239000 10.700 -1.075 11.775 ... ... 0
0 3.500 3.500 3.425 0.450 3.875 240000 11.325 -1.125 12.450 11.075 11.075 0
0 ... ... 3.100 0.450 3.550 241000 11.975 -1.150 13.125 ... ... 0
0 ... ... 2.825 0.400 3.225 242000 12.650 -1.200 13.850 ... ... 0
0 ... ... 2.575 0.350 2.925 243000 13.350 -1.225 14.575 12.975 12.975 0
0 2.250 2.250 2.325 0.325 2.650 244000 14.075 -1.250 15.325 ... ... 0
0 1.875 1.875 2.100 0.300 2.400 245000 14.825 -1.275 16.100 ... ... 0
0 1.850 1.850 1.900 0.275 2.175 246000 15.575 -1.325 16.900 ... ... 0
0 ... ... 1.725 0.250 1.975 247000 16.350 -1.350 17.700 ... ... 0
0 ... ... 1.550 0.225 1.775 248000 17.175 -1.350 18.525 ... ... 0
0 ... ... 1.400 0.200 1.600 249000 17.975 -1.400 19.375 ... ... 0
0 1.450 1.450 1.275 0.175 1.450 250000 18.825 -1.425 20.250 ... ... 0
0 ... ... 1.150 0.150 1.300 251000 19.675 -1.450 21.125 ... ... 0
0 ... ... 1.050 0.125 1.175 252000 20.550 -1.450 22 ... ... 0
0 ... ... 0.950 0.125 1.075 253000 21.425 -1.475 22.900 ... ... 0
0 0.975 0.800 0.850 0.100 0.950 254000 22.325 -1.475 23.800 ... ... 0
0 ... ... 0.775 0.100 0.875 255000 23.225 -1.500 24.725 ... ... 0
0 ... ... 0.700 0.100 0.800 256000 24.150 -1.500 25.650 ... ... 0
0 ... ... 0.650 0.075 0.725 257000 25.075 -1.525 26.600 ... ... 0
0 ... ... 0.600 0.050 0.650 258000 26 -1.525 27.525 ... ... 0
0 ... ... 0.550 0.050 0.600 259000 26.950 -1.525 28.475 ... ... 0
0 ... ... 0.500 0.050 0.550 260000 27.900 -1.525 29.425 ... ... 0
0 ... ... 0.450 0.050 0.500 261000 28.850 -1.550 30.400 ... ... 0
0 ... ... 0.425 0.050 0.475 262000 29.800 -1.550 31.350 ... ... 0
0 ... ... 0.400 0.050 0.450 263000 30.775 -1.550 32.325 ... ... 0
0 0.350 0.350 0.350 0.050 0.400 264000 31.750 -1.550 33.300 ... ... 0
0 ... ... 0.325 0.050 0.375 265000 32.725 -1.550 34.275 ... ... 0
0 ... ... 0.300 0.050 0.350 266000 33.700 -1.550 35.250 ... ... 0
0 0.275 0.275 0.300 0.025 0.325 267000 34.675 -1.550 36.225 ... ... 0
0 ... ... 0.275 0.025 0.300 268000 35.650 -1.550 37.200 ... ... 0
0 ... ... 0.250 0.050 0.300 269000 36.625 -1.575 38.200 ... ... 0
0 ... ... 0.250 0.025 0.275 270000 37.600 -1.575 39.175 ... ... 0
0 ... ... 0.225 0.025 0.250 271000 38.600 -1.575 40.175 ... ... 0
0 ... ... 0.225 0.025 0.250 272000 39.575 -1.575 41.150 ... ... 0
0 ... ... 0.200 0.025 0.225 273000 40.575 -1.575 42.150 ... ... 0
0 ... ... 0.200 0.025 0.225 274000 41.550 -1.575 43.125 ... ... 0
0 ... ... 0.175 0.025 0.200 275000 42.550 -1.575 44.125 ... ... 0
0 ... ... 0.175 0.025 0.200 276000 43.550 -1.575 45.125 ... ... 0
0 ... ... 0.175 0 0.175 277000 44.525 -1.600 46.125 ... ... 0
0 ... ... 0.150 0.025 0.175 278000 45.525 -1.575 47.100 ... ... 0
0 ... ... 0.150 0.025 0.175 279000 46.525 -1.575 48.100 ... ... 0
0 ... ... 0.150 0 0.150 280000 47.525 -1.575 49.100 ... ... 0
0 ... ... 0.125 0.025 0.150 281000 48.500 -1.600 50.100 ... ... 0
0 ... ... 0.125 0.025 0.150 282000 49.500 -1.600 51.100 ... ... 0
0 ... ... 0.125 0 0.125 283000 50.500 -1.600 52.100 ... ... 0
0 ... ... 0.125 0 0.125 284000 51.500 -1.600 53.100 ... ... 0
0 ... ... 0.125 0 0.125 285000 52.500 -1.600 54.100 ... ... 0
0 ... ... 0.100 0.025 0.125 286000 53.500 -1.600 55.100 ... ... 0
0 ... ... 0.100 0.025 0.125 287000 54.500 -1.600 56.100 ... ... 0
0 ... ... 0.100 0 0.100 288000 55.500 -1.600 57.100 ... ... 0
0 ... ... 0.100 0 0.100 289000 56.500 -1.600 58.100 ... ... 0
0 ... ... 0.075 0.025 0.100 290000 57.500 -1.600 59.100 ... ... 0
0 ... ... 0.075 0.025 0.100 291000 58.500 -1.600 60.100 ... ... 0
0 ... ... 0.075 0.025 0.100 292000 59.500 -1.600 61.100 ... ... 0
0 ... ... 0.075 0 0.075 294000 61.500 -1.600 63.100 ... ... 0
0 ... ... 0.075 0 0.075 296000 63.500 -1.600 65.100 ... ... 0
0 ... ... 0.050 0.025 0.075 298000 65.500 -1.600 67.100 ... ... 0
0 ... ... 0.050 0 0.050 300000 67.500 -1.600 69.100 ... ... 0
0 ... ... 0.050 0 0.050 302000 69.500 -1.600 71.100 ... ... 0
0 ... ... 0.050 0 0.050 304000 71.500 -1.600 73.100 ... ... 0
0 ... ... 0.050 0 0.050 306000 73.500 -1.600 75.100 ... ... 0
0 ... ... 0.050 0 0.050 308000 75.500 -1.600 77.100 ... ... 0
0 ... ... 0.050 0 0.050 310000 77.500 -1.600 79.100 ... ... 0
0 ... ... 0.025 0.025 0.050 312000 79.500 -1.600 81.100 ... ... 0
0 ... ... 0.025 0.025 0.050 314000 81.500 -1.600 83.100 ... ... 0
0 ... ... 0.025 0 0.025 316000 83.500 -1.600 85.100 ... ... 0
0 ... ... 0.025 0 0.025 318000 85.500 -1.600 87.100 ... ... 0
0 ... ... 0.025 0 0.025 320000 87.500 -1.600 89.100 ... ... 0
0 ... ... 0.025 0 0.025 322000 89.500 -1.600 91.100 ... ... 0
0 ... ... 0.025 0 0.025 324000 91.500 -1.600 93.100 ... ... 0
0 ... ... 0.025 0 0.025 326000 93.500 -1.600 95.100 ... ... 0
0 ... ... 0.025 0 0.025 328000 95.500 -1.600 97.100 ... ... 0
0 ... ... 0.025 0 0.025 330000 97.500 -1.600 99.100 ... ... 0
0 ... ... 0.025 0 0.025 332000 99.500 -1.600 101.100 ... ... 0
0 ... ... 0.025 0 0.025 334000 101.500 -1.600 103.100 ... ... 0
0 ... ... 0.025 0 0.025 336000 103.500 -1.600 105.100 ... ... 0
0 ... ... 0.025 0 0.025 338000 105.500 -1.600 107.100 ... ... 0
0 ... ... 0.025 0 0.025 340000 107.500 -1.600 109.100 ... ... 0
0 ... ... 0.025 0 0.025 342000 109.500 -1.600 111.100 ... ... 0
0 ... ... 0.025 0 0.025 344000 111.500 -1.600 113.100 ... ... 0
0 ... ... 0.025 0 0.025 346000 113.500 -1.600 115.100 ... ... 0
0 ... ... 0.025 0 0.025 348000 115.500 -1.600 117.100 ... ... 0
0 ... ... 0.025 0 0.025 350000 117.500 -1.600 119.100 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.