DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.475
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
57 ... ... 146.275 -2.300 143.975 86000 0.013 0 0.013 ... ... 611
57 ... ... 144.275 -2.300 141.975 88000 0.013 0 0.013 ... ... 611
57 ... ... 142.275 -2.300 139.975 90000 0.013 0 0.013 ... ... 611
57 ... ... 140.275 -2.300 137.975 92000 0.013 0 0.013 ... ... 611
57 ... ... 138.275 -2.300 135.975 94000 0.013 0 0.013 ... ... 611
57 ... ... 136.275 -2.300 133.975 96000 0.013 0 0.013 ... ... 611
57 ... ... 134.275 -2.300 131.975 98000 0.013 0 0.013 ... ... 611
57 ... ... 132.275 -2.300 129.975 100000 0.013 0 0.013 ... ... 611
57 ... ... 130.275 -2.300 127.975 102000 0.013 0 0.013 ... ... 611
57 ... ... 128.275 -2.300 125.975 104000 0.013 0 0.013 ... ... 611
57 ... ... 126.275 -2.300 123.975 106000 0.013 0 0.013 ... ... 611
57 ... ... 124.275 -2.300 121.975 108000 0.013 0 0.013 ... ... 611
57 ... ... 122.275 -2.300 119.975 110000 0.013 0 0.013 ... ... 611
57 ... ... 120.275 -2.300 117.975 112000 0.013 0 0.013 ... ... 611
57 ... ... 118.275 -2.300 115.975 114000 0.013 0 0.013 ... ... 611
57 ... ... 116.275 -2.300 113.975 116000 0.013 0 0.013 ... ... 611
57 ... ... 114.275 -2.300 111.975 118000 0.013 0 0.013 ... ... 611
57 ... ... 112.275 -2.300 109.975 120000 0.013 0 0.013 ... ... 611
57 ... ... 110.275 -2.300 107.975 122000 0.013 0 0.013 ... ... 611
57 ... ... 108.275 -2.300 105.975 124000 0.013 0 0.013 ... ... 611
57 ... ... 106.275 -2.300 103.975 126000 0.013 0 0.013 ... ... 611
57 ... ... 104.275 -2.300 101.975 128000 0.013 0 0.013 ... ... 611
57 ... ... 102.275 -2.300 99.975 130000 0.013 0 0.013 ... ... 611
57 ... ... 100.275 -2.300 97.975 132000 0.013 0 0.013 ... ... 611
57 ... ... 98.275 -2.300 95.975 134000 0.013 0 0.013 ... ... 611
57 ... ... 96.275 -2.300 93.975 136000 0.013 0 0.013 ... ... 594
57 ... ... 94.275 -2.300 91.975 138000 0.013 0 0.013 ... ... 523
57 ... ... 92.275 -2.300 89.975 140000 0.013 0 0.013 ... ... 472
57 ... ... 90.275 -2.300 87.975 142000 0.013 0 0.013 ... ... 435
57 ... ... 89.275 -2.300 86.975 143000 0.013 0 0.013 ... ... 421
57 ... ... 88.275 -2.300 85.975 144000 0.013 0 0.013 ... ... 410
57 ... ... 87.275 -2.300 84.975 145000 0.013 0 0.013 ... ... 401
57 ... ... 86.275 -2.300 83.975 146000 0.013 0 0.013 ... ... 393
57 ... ... 85.275 -2.300 82.975 147000 0.013 0 0.013 ... ... 388
57 ... ... 84.275 -2.300 81.975 148000 0.013 0 0.013 ... ... 414
57 ... ... 83.275 -2.300 80.975 149000 0.013 0 0.013 ... ... 429
57 ... ... 82.275 -2.300 79.975 150000 0.013 0 0.013 ... ... 399
57 ... ... 81.275 -2.300 78.975 151000 0.013 0 0.013 ... ... 392
57 ... ... 80.275 -2.300 77.975 152000 0.013 0 0.013 ... ... 420
57 ... ... 79.275 -2.300 76.975 153000 0.013 0 0.013 ... ... 397
57 ... ... 78.275 -2.300 75.975 154000 0.013 0 0.013 ... ... 398
57 ... ... 77.275 -2.300 74.975 155000 0.013 0 0.013 ... ... 394
57 ... ... 76.275 -2.300 73.975 156000 0.013 0 0.013 ... ... 385
57 ... ... 75.275 -2.300 72.975 157000 0.013 0 0.013 ... ... 393
57 ... ... 74.275 -2.300 71.975 158000 0.013 0 0.013 ... ... 396
57 ... ... 73.275 -2.300 70.975 159000 0.013 0 0.013 ... ... 394
57 ... ... 72.275 -2.300 69.975 160000 0.013 0 0.013 ... ... 416
57 ... ... 71.275 -2.300 68.975 161000 0.013 0 0.013 ... ... 388
57 ... ... 70.275 -2.300 67.975 162000 0.013 0 0.013 ... ... 393
57 ... ... 69.275 -2.300 66.975 163000 0.013 0 0.013 ... ... 423
57 ... ... 68.275 -2.300 65.975 164000 0.013 0 0.013 ... ... 387
57 ... ... 67.275 -2.300 64.975 165000 0.013 0 0.013 ... ... 412
57 ... ... 66.275 -2.300 63.975 166000 0.013 0 0.013 ... ... 419
57 ... ... 65.275 -2.300 62.975 167000 0.013 0 0.013 ... ... 420
57 ... ... 64.275 -2.300 61.975 168000 0.013 0 0.013 ... ... 416
57 ... ... 63.275 -2.300 60.975 169000 0.013 0 0.013 ... ... 407
57 ... ... 62.275 -2.300 59.975 170000 0.013 0 0.013 ... ... 413
57 ... ... 61.275 -2.300 58.975 171000 0.013 0 0.013 ... ... 416
57 ... ... 60.275 -2.300 57.975 172000 0.013 0 0.013 ... ... 384
57 ... ... 59.275 -2.300 56.975 173000 0.013 0 0.013 ... ... 406
57 ... ... 58.275 -2.300 55.975 174000 0.013 0 0.013 ... ... 111
57 ... ... 57.275 -2.300 54.975 175000 0.013 0 0.013 ... ... 111
57 ... ... 56.275 -2.300 53.975 176000 0.013 0 0.013 ... ... 459
57 ... ... 55.275 -2.300 52.975 177000 0.013 0 0.013 ... ... 473
57 ... ... 54.275 -2.300 51.975 178000 0.013 0 0.013 ... ... 445
57 ... ... 53.275 -2.300 50.975 179000 0.013 0 0.013 ... ... 451
57 ... ... 52.275 -2.300 49.975 180000 0.013 0 0.013 0.025 0.025 450
57 ... ... 51.275 -2.300 48.975 181000 0.013 -0.012 0.025 ... ... 446
57 ... ... 50.275 -2.300 47.975 182000 0.013 -0.012 0.025 ... ... 437
57 ... ... 49.275 -2.300 46.975 183000 0.025 0 0.025 ... ... 439
57 ... ... 48.275 -2.300 45.975 184000 0.025 0 0.025 ... ... 441
57 ... ... 47.275 -2.300 44.975 185000 0.025 0 0.025 ... ... 438
57 ... ... 46.275 -2.300 43.975 186000 0.025 0 0.025 ... ... 456
57 ... ... 45.275 -2.300 42.975 187000 0.025 0 0.025 0.050 0.050 428
57 ... ... 44.275 -2.300 41.975 188000 0.025 0 0.025 0.050 0.050 414
57 ... ... 43.275 -2.300 40.975 189000 0.025 0 0.025 ... ... 388
57 ... ... 42.275 -2.300 39.975 190000 0.025 0 0.025 ... ... 382
71 ... ... 41.275 -2.300 38.975 191000 0.025 0 0.025 ... ... 381
1 ... ... 40.275 -2.300 37.975 192000 0.025 0 0.025 ... ... 826
71 ... ... 39.275 -2.300 36.975 193000 0.025 0 0.025 0.050 0.050 815
72 ... ... 38.275 -2.300 35.975 194000 0.025 0 0.025 ... ... 778
71 ... ... 37.275 -2.300 34.975 195000 0.025 -0.025 0.050 ... ... 762
2 37.200 37 36.275 -2.300 33.975 196000 0.050 0 0.050 0.050 0.025 1163
2 ... ... 35.275 -2.300 32.975 197000 0.050 0 0.050 ... ... 1066
2 32.325 32.325 34.300 -2.300 32 198000 0.050 0 0.050 0.025 0.025 1035
2 ... ... 33.300 -2.300 31 199000 0.050 0 0.050 ... ... 1022
2 34.400 34.400 30 4.400 34.400 200000 0.025 -0.025 0.050 0.025 0.025 724
2 ... ... 31.300 -2.300 29 201000 0.050 -0.025 0.075 0.075 0.075 654
2 31.400 28.675 30.300 -2.300 28 202000 0.075 0 0.075 ... ... 612
2 27.975 27.975 29.325 -2.300 27.025 203000 0.075 0 0.075 0.075 0.075 584
2 30.450 30.450 26.025 4.425 30.450 204000 0.050 -0.025 0.075 0.050 0.050 620
30 ... ... 27.325 -2.300 25.025 205000 0.100 0 0.100 ... ... 111
30 27 27 26.350 -2.300 24.050 206000 0.050 -0.050 0.100 0.050 0.050 997
2 27.750 27.275 23.050 4.700 27.750 207000 0.125 0 0.125 ... ... 879
2 ... ... 24.375 -2.300 22.075 208000 0.125 0 0.125 ... ... 601
2 25.475 25.475 21.100 4.375 25.475 209000 0.150 0 0.150 ... ... 570
31 24.625 24.500 20.125 4.500 24.625 210000 0.075 -0.100 0.175 0.100 0.075 1416
2 20.050 20.050 21.425 -2.275 19.150 211000 0.200 0.025 0.175 ... ... 567
30 20.025 20.025 18.175 1.850 20.025 212000 0.100 -0.125 0.225 0.100 0.100 369
31 20.125 16.475 19.475 -2.250 17.225 213000 0.175 -0.100 0.275 0.175 0.175 815
2 20.575 18.875 16.250 4.325 20.575 214000 0.100 -0.200 0.300 0.225 0.100 336
2 18.125 17 17.550 -2.225 15.325 215000 0.150 -0.225 0.375 0.225 0.150 568
33 18.675 16.400 14.375 4.300 18.675 216000 0.175 -0.250 0.425 0.175 0.175 655
3 17.700 17.700 13.450 4.250 17.700 217000 0.350 -0.150 0.500 0.350 0.350 633
3 15.225 15.225 12.550 2.675 15.225 218000 0.250 -0.350 0.600 0.375 0.250 536
3 15.400 14.925 11.650 3.750 15.400 219000 0.325 -0.375 0.700 0.325 0.325 584
3 13.600 11.750 10.775 2.825 13.600 220000 0.275 -0.550 0.825 0.600 0.275 173
3 12.950 12.950 12 -2.075 9.925 221000 0.450 -0.500 0.950 0.550 0.450 533
3 11.750 11.750 9.075 2.675 11.750 222000 0.650 -0.475 1.125 0.750 0.650 497
40 11.600 10.950 8.275 3.325 11.600 223000 0.650 -0.675 1.325 0.975 0.650 252
3 7.500 7.500 9.425 -1.925 7.500 224000 0.625 -0.900 1.525 1 0.625 211
3 9.150 9.150 6.750 2.400 9.150 225000 0.775 -1 1.775 1.175 0.775 298
3 8.625 5.975 7.825 -1.800 6.025 226000 1.025 -1.050 2.075 1.375 1.025 170
3 5.550 5.550 7.075 -1.700 5.375 227000 1.050 -1.350 2.400 2.275 1.050 1
3 7.350 6.200 4.725 2.625 7.350 228000 1.200 -1.575 2.775 1.875 1.200 155
3 5.825 5.575 4.150 1.675 5.825 229000 1.500 -1.675 3.175 2.175 1.500 96
3 6.175 4.750 3.625 2.550 6.175 230000 1.675 -1.975 3.650 2.700 1.675 6
6 5.525 4.525 3.150 2.375 5.525 231000 2.050 -2.125 4.175 2.625 2.050 112
3 4.900 3.600 2.725 2.100 4.825 232000 2.400 -2.325 4.725 3 2.400 100
21 4.250 3.375 2.325 1.900 4.225 233000 3 -2.350 5.350 3.475 3 87
20 3.800 3.800 2 1.800 3.800 234000 3.475 -2.550 6.025 3.475 3.250 56
32 3.350 2.475 1.700 1.650 3.350 235000 4.675 -2.050 6.725 5.275 4.675 50
21 2.775 2.100 1.450 1.250 2.700 236000 5.175 -2.300 7.475 5.175 5.175 8
15 2.125 1.775 1.225 0.900 2.125 237000 4.800 -3.450 8.250 5.950 4.800 6
17 1.800 1.050 1.625 -0.575 1.050 238000 5.600 -3.450 9.050 6.575 5.600 2
18 1.650 1.150 0.900 0.750 1.650 239000 9.900 1.775 8.125 10.075 9.750 39
92 1.425 1 0.750 0.650 1.400 240000 10.775 1.875 8.900 10.900 9.025 39
46 1.150 1.050 0.650 0.500 1.150 241000 7.775 -3.875 11.650 7.775 7.775 49
500 1.050 0.725 0.550 0.475 1.025 242000 12.550 1.975 10.575 ... ... 2
164 0.675 0.675 0.475 0.200 0.675 243000 13.475 2.025 11.450 ... ... 2
315 ... ... 0.650 -0.250 0.400 244000 14.400 2.050 12.350 ... ... 2
23 0.650 0.475 0.350 0.225 0.575 245000 15.350 2.100 13.250 ... ... 9
11 0.475 0.475 0.300 0.175 0.475 246000 16.300 2.125 14.175 ... ... 9
20 0.450 0.450 0.400 -0.150 0.250 247000 17.250 2.150 15.100 ... ... 7
413 0.275 0.275 0.350 -0.125 0.225 248000 18.225 2.175 16.050 ... ... 62
556 ... ... 0.300 -0.100 0.200 249000 19.200 2.200 17 ... ... 2
449 0.275 0.225 0.175 0.075 0.250 250000 15.775 -4.400 20.175 15.775 15.750 31
137 0.200 0.150 0.150 0.050 0.200 251000 21.150 2.225 18.925 ... ... 7
386 0.175 0.175 0.125 0.050 0.175 252000 22.125 2.225 19.900 ... ... 7
408 0.175 0.175 0.175 -0.050 0.125 253000 23.100 2.250 20.850 ... ... 7
372 0.150 0.150 0.150 -0.050 0.100 254000 24.100 2.250 21.850 ... ... 7
17 ... ... 0.125 -0.025 0.100 255000 25.075 2.250 22.825 ... ... 2
517 0.100 0.100 0.100 -0.025 0.075 256000 26.075 2.275 23.800 ... ... 57
154 0.100 0.100 0.075 0.025 0.100 257000 27.050 2.275 24.775 ... ... 7
616 0.050 0.050 0.075 -0.025 0.050 258000 28.050 2.275 25.775 ... ... 57
18 0.100 0.100 0.050 0.050 0.100 259000 29.050 2.300 26.750 ... ... 73
444 0.050 0.050 0.050 0 0.050 260000 30.050 2.300 27.750 ... ... 1
605 0.050 0.050 0.050 0 0.050 261000 31.025 2.275 28.750 ... ... 57
1138 0.050 0.050 0.050 0 0.050 262000 32.025 2.275 29.750 ... ... 73
141 ... ... 0.050 -0.025 0.025 263000 33.025 2.275 30.750 ... ... 73
468 ... ... 0.050 -0.025 0.025 264000 34.025 2.300 31.725 ... ... 72
576 ... ... 0.050 -0.025 0.025 265000 35.025 2.300 32.725 ... ... 72
674 ... ... 0.050 -0.025 0.025 266000 36.025 2.300 33.725 ... ... 1
1004 ... ... 0.025 0 0.025 267000 37.025 2.300 34.725 ... ... 72
1049 ... ... 0.025 0 0.025 268000 38.025 2.300 35.725 ... ... 72
1102 ... ... 0.025 0 0.025 269000 39.025 2.300 36.725 ... ... 57
820 ... ... 0.025 0 0.025 270000 40.025 2.300 37.725 ... ... 57
1305 ... ... 0.025 0 0.025 271000 41.025 2.300 38.725 ... ... 3
135 ... ... 0.025 0 0.025 272000 42.025 2.300 39.725 ... ... 57
141 ... ... 0.025 0 0.025 273000 43.025 2.300 40.725 ... ... 57
336 ... ... 0.025 0 0.025 274000 44.025 2.300 41.725 ... ... 57
356 ... ... 0.025 0 0.025 275000 45.025 2.300 42.725 ... ... 57
361 ... ... 0.025 0 0.025 276000 46.025 2.300 43.725 ... ... 1
363 ... ... 0.025 -0.012 0.013 277000 47.025 2.300 44.725 ... ... 57
363 ... ... 0.025 -0.012 0.013 278000 48.025 2.300 45.725 ... ... 57
368 ... ... 0.013 0 0.013 279000 49.025 2.300 46.725 ... ... 72
373 ... ... 0.013 0 0.013 280000 50.025 2.300 47.725 ... ... 72
376 ... ... 0.013 0 0.013 281000 51.025 2.300 48.725 ... ... 72
375 ... ... 0.013 0 0.013 282000 52.025 2.300 49.725 ... ... 57
398 ... ... 0.013 0 0.013 283000 53.025 2.300 50.725 ... ... 57
404 ... ... 0.013 0 0.013 284000 54.025 2.300 51.725 ... ... 57
111 ... ... 0.013 0 0.013 285000 55.025 2.300 52.725 ... ... 57
111 ... ... 0.013 0 0.013 286000 56.025 2.300 53.725 ... ... 57
111 ... ... 0.013 0 0.013 287000 57.025 2.300 54.725 ... ... 57
111 ... ... 0.013 0 0.013 288000 58.025 2.300 55.725 ... ... 57
111 ... ... 0.013 0 0.013 289000 59.025 2.300 56.725 ... ... 57
111 ... ... 0.013 0 0.013 290000 60.025 2.300 57.725 ... ... 57
111 ... ... 0.013 0 0.013 291000 61.025 2.300 58.725 ... ... 57
350 ... ... 0.013 0 0.013 292000 62.025 2.300 59.725 ... ... 57
355 ... ... 0.013 0 0.013 293000 63.025 2.300 60.725 ... ... 57
357 ... ... 0.013 0 0.013 294000 64.025 2.300 61.725 ... ... 57
355 ... ... 0.013 0 0.013 295000 65.025 2.300 62.725 ... ... 57
355 ... ... 0.013 0 0.013 296000 66.025 2.300 63.725 ... ... 57
363 ... ... 0.013 0 0.013 297000 67.025 2.300 64.725 ... ... 57
366 ... ... 0.013 0 0.013 298000 68.025 2.300 65.725 ... ... 57
365 ... ... 0.013 0 0.013 299000 69.025 2.300 66.725 ... ... 57
360 ... ... 0.013 0 0.013 300000 70.025 2.300 67.725 ... ... 57
373 ... ... 0.013 0 0.013 302000 72.025 2.300 69.725 ... ... 57
369 ... ... 0.013 0 0.013 304000 74.025 2.300 71.725 ... ... 57
379 ... ... 0.013 0 0.013 306000 76.025 2.300 73.725 ... ... 57
378 ... ... 0.013 0 0.013 308000 78.025 2.300 75.725 ... ... 57
384 ... ... 0.013 0 0.013 310000 80.025 2.300 77.725 ... ... 57
386 ... ... 0.013 0 0.013 312000 82.025 2.300 79.725 ... ... 57
388 ... ... 0.013 0 0.013 314000 84.025 2.300 81.725 ... ... 57
368 ... ... 0.013 0 0.013 316000 86.025 2.300 83.725 ... ... 57
365 ... ... 0.013 0 0.013 318000 88.025 2.300 85.725 ... ... 57
373 ... ... 0.013 0 0.013 320000 90.025 2.300 87.725 ... ... 57
365 ... ... 0.013 0 0.013 322000 92.025 2.300 89.725 ... ... 57
377 ... ... 0.013 0 0.013 324000 94.025 2.300 91.725 ... ... 57
395 ... ... 0.013 0 0.013 326000 96.025 2.300 93.725 ... ... 57
422 ... ... 0.013 0 0.013 328000 98.025 2.300 95.725 ... ... 57
460 ... ... 0.013 0 0.013 330000 100.025 2.300 97.725 ... ... 57
511 ... ... 0.013 0 0.013 332000 102.025 2.300 99.725 ... ... 57
580 ... ... 0.013 0 0.013 334000 104.025 2.300 101.725 ... ... 57
611 ... ... 0.013 0 0.013 336000 106.025 2.300 103.725 ... ... 57
611 ... ... 0.013 0 0.013 338000 108.025 2.300 105.725 ... ... 57
611 ... ... 0.013 0 0.013 340000 110.025 2.300 107.725 ... ... 57
611 ... ... 0.013 0 0.013 342000 112.025 2.300 109.725 ... ... 57
611 ... ... 0.013 0 0.013 344000 114.025 2.300 111.725 ... ... 57
611 ... ... 0.013 0 0.013 346000 116.025 2.300 113.725 ... ... 57
611 ... ... 0.013 0 0.013 348000 118.025 2.300 115.725 ... ... 57
611 ... ... 0.013 0 0.013 350000 120.025 2.300 117.725 ... ... 57
611 ... ... 0.013 0 0.013 352000 122.025 2.300 119.725 ... ... 57
611 ... ... 0.013 0 0.013 354000 124.025 2.300 121.725 ... ... 57
611 ... ... 0.013 0 0.013 356000 126.025 2.300 123.725 ... ... 57
611 ... ... 0.013 0 0.013 358000 128.025 2.300 125.725 ... ... 57
611 ... ... 0.013 0 0.013 360000 130.025 2.300 127.725 ... ... 57

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.