DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.450
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 ... ... 143.975 4.625 148.600 86000 0.013 0 0.013 ... ... 611
57 ... ... 141.975 4.625 146.600 88000 0.013 0 0.013 ... ... 611
57 ... ... 139.975 4.625 144.600 90000 0.013 0 0.013 ... ... 611
57 ... ... 137.975 4.625 142.600 92000 0.013 0 0.013 ... ... 611
57 ... ... 135.975 4.625 140.600 94000 0.013 0 0.013 ... ... 611
57 ... ... 133.975 4.625 138.600 96000 0.013 0 0.013 ... ... 611
57 ... ... 131.975 4.625 136.600 98000 0.013 0 0.013 ... ... 611
57 ... ... 129.975 4.625 134.600 100000 0.013 0 0.013 ... ... 611
57 ... ... 127.975 4.625 132.600 102000 0.013 0 0.013 ... ... 611
57 ... ... 125.975 4.625 130.600 104000 0.013 0 0.013 ... ... 611
57 ... ... 123.975 4.625 128.600 106000 0.013 0 0.013 ... ... 611
57 ... ... 121.975 4.625 126.600 108000 0.013 0 0.013 ... ... 611
57 ... ... 119.975 4.625 124.600 110000 0.013 0 0.013 ... ... 611
57 ... ... 117.975 4.625 122.600 112000 0.013 0 0.013 ... ... 611
57 ... ... 115.975 4.625 120.600 114000 0.013 0 0.013 ... ... 611
57 ... ... 113.975 4.625 118.600 116000 0.013 0 0.013 ... ... 611
57 ... ... 111.975 4.625 116.600 118000 0.013 0 0.013 ... ... 611
57 ... ... 109.975 4.625 114.600 120000 0.013 0 0.013 ... ... 611
57 ... ... 107.975 4.625 112.600 122000 0.013 0 0.013 ... ... 611
57 ... ... 105.975 4.625 110.600 124000 0.013 0 0.013 ... ... 611
57 ... ... 103.975 4.625 108.600 126000 0.013 0 0.013 ... ... 611
57 ... ... 101.975 4.625 106.600 128000 0.013 0 0.013 ... ... 611
57 ... ... 99.975 4.625 104.600 130000 0.013 0 0.013 ... ... 611
57 ... ... 97.975 4.625 102.600 132000 0.013 0 0.013 ... ... 611
57 ... ... 95.975 4.625 100.600 134000 0.013 0 0.013 ... ... 611
57 ... ... 93.975 4.625 98.600 136000 0.013 0 0.013 ... ... 611
57 ... ... 91.975 4.625 96.600 138000 0.013 0 0.013 ... ... 611
57 ... ... 89.975 4.625 94.600 140000 0.013 0 0.013 ... ... 631
57 ... ... 87.975 4.625 92.600 142000 0.013 0 0.013 ... ... 584
57 ... ... 86.975 4.625 91.600 143000 0.013 0 0.013 ... ... 548
57 ... ... 85.975 4.625 90.600 144000 0.013 0 0.013 ... ... 518
57 ... ... 84.975 4.625 89.600 145000 0.013 0 0.013 ... ... 492
57 ... ... 83.975 4.625 88.600 146000 0.013 0 0.013 ... ... 471
57 ... ... 82.975 4.625 87.600 147000 0.013 0 0.013 ... ... 453
57 ... ... 81.975 4.625 86.600 148000 0.013 0 0.013 ... ... 439
57 ... ... 80.975 4.625 85.600 149000 0.013 0 0.013 ... ... 457
57 ... ... 79.975 4.625 84.600 150000 0.013 0 0.013 ... ... 418
57 ... ... 78.975 4.625 83.600 151000 0.013 0 0.013 ... ... 411
57 ... ... 77.975 4.625 82.600 152000 0.013 0 0.013 ... ... 438
57 ... ... 76.975 4.625 81.600 153000 0.013 0 0.013 ... ... 417
57 ... ... 75.975 4.625 80.600 154000 0.013 0 0.013 ... ... 420
57 ... ... 74.975 4.625 79.600 155000 0.013 0 0.013 ... ... 415
57 ... ... 73.975 4.625 78.600 156000 0.013 0 0.013 ... ... 386
57 ... ... 72.975 4.625 77.600 157000 0.013 0 0.013 ... ... 395
57 ... ... 71.975 4.625 76.600 158000 0.013 0 0.013 ... ... 398
57 ... ... 70.975 4.625 75.600 159000 0.013 0 0.013 ... ... 394
57 ... ... 69.975 4.625 74.600 160000 0.013 0 0.013 ... ... 415
57 ... ... 68.975 4.625 73.600 161000 0.013 0 0.013 ... ... 393
57 ... ... 67.975 4.625 72.600 162000 0.013 0 0.013 ... ... 396
57 ... ... 66.975 4.625 71.600 163000 0.013 0 0.013 ... ... 422
57 ... ... 65.975 4.625 70.600 164000 0.013 0 0.013 ... ... 382
57 ... ... 64.975 4.625 69.600 165000 0.013 0 0.013 ... ... 420
57 ... ... 63.975 4.625 68.600 166000 0.013 0 0.013 ... ... 444
57 ... ... 62.975 4.625 67.600 167000 0.013 0 0.013 ... ... 420
57 ... ... 61.975 4.625 66.600 168000 0.013 0 0.013 ... ... 411
57 ... ... 60.975 4.625 65.600 169000 0.013 0 0.013 ... ... 416
57 ... ... 59.975 4.625 64.600 170000 0.013 0 0.013 ... ... 420
57 ... ... 58.975 4.625 63.600 171000 0.013 0 0.013 ... ... 417
57 ... ... 57.975 4.625 62.600 172000 0.013 0 0.013 ... ... 378
57 ... ... 56.975 4.625 61.600 173000 0.013 0 0.013 ... ... 412
57 ... ... 55.975 4.625 60.600 174000 0.013 0 0.013 ... ... 386
57 ... ... 54.975 4.625 59.600 175000 0.013 0 0.013 ... ... 383
57 ... ... 53.975 4.625 58.600 176000 0.013 0 0.013 ... ... 111
57 ... ... 52.975 4.625 57.600 177000 0.013 0 0.013 ... ... 446
57 ... ... 51.975 4.625 56.600 178000 0.013 0 0.013 ... ... 450
57 ... ... 50.975 4.625 55.600 179000 0.013 0 0.013 ... ... 448
57 ... ... 49.975 4.625 54.600 180000 0.013 0 0.013 ... ... 419
57 ... ... 48.975 4.625 53.600 181000 0.013 0 0.013 ... ... 415
57 ... ... 47.975 4.625 52.600 182000 0.013 0 0.013 ... ... 399
57 ... ... 46.975 4.625 51.600 183000 0.013 -0.012 0.025 ... ... 398
57 ... ... 45.975 4.625 50.600 184000 0.013 -0.012 0.025 ... ... 390
57 ... ... 44.975 4.625 49.600 185000 0.013 -0.012 0.025 ... ... 388
57 ... ... 43.975 4.625 48.600 186000 0.013 -0.012 0.025 ... ... 413
57 ... ... 42.975 4.625 47.600 187000 0.013 -0.012 0.025 ... ... 437
57 ... ... 41.975 4.625 46.600 188000 0.013 -0.012 0.025 ... ... 429
57 ... ... 40.975 4.625 45.600 189000 0.013 -0.012 0.025 ... ... 427
57 ... ... 39.975 4.625 44.600 190000 0.013 -0.012 0.025 ... ... 430
57 ... ... 38.975 4.625 43.600 191000 0.013 -0.012 0.025 ... ... 428
57 41.625 41.625 42.600 -0.975 41.625 192000 0.025 0 0.025 ... ... 392
57 ... ... 36.975 4.625 41.600 193000 0.025 0 0.025 ... ... 374
57 39.700 39.700 40.600 -0.900 39.700 194000 0.025 0 0.025 ... ... 15
71 ... ... 34.975 4.625 39.600 195000 0.025 0 0.025 ... ... 863
72 ... ... 33.975 4.625 38.600 196000 0.050 0.025 0.025 0.050 0.050 825
72 ... ... 32.975 4.625 37.600 197000 0.025 -0.025 0.050 ... ... 1087
26 ... ... 32 4.600 36.600 198000 0.025 -0.025 0.050 ... ... 979
1 34.475 34.475 35.600 -1.125 34.475 199000 0.025 -0.025 0.050 ... ... 924
26 34.400 34.400 30 4.600 34.600 200000 0.025 -0.025 0.050 0.025 0.025 626
5 ... ... 29 4.600 33.600 201000 0.025 -0.025 0.050 ... ... 578
2 32.600 32.600 32.600 0 32.600 202000 0.025 -0.050 0.075 ... ... 561
2 ... ... 27.025 4.575 31.600 203000 0.025 -0.050 0.075 ... ... 531
91 30.450 30.450 26.025 4.600 30.625 204000 0.050 -0.025 0.075 0.050 0.050 506
89 28.950 28.950 29.625 -0.675 28.950 205000 0.050 -0.050 0.100 ... ... 339
74 ... ... 24.050 4.575 28.625 206000 0.050 -0.050 0.100 0.050 0.050 111
2 27.750 27.275 23.050 4.575 27.625 207000 0.050 -0.075 0.125 ... ... 935
2 ... ... 22.075 4.550 26.625 208000 0.050 -0.075 0.125 ... ... 536
73 25.475 25.475 21.100 4.550 25.650 209000 0.075 -0.075 0.150 ... ... 479
79 24.625 24.500 20.125 4.525 24.650 210000 0.075 -0.100 0.175 0.100 0.075 270
2 ... ... 19.150 4.500 23.650 211000 0.075 -0.125 0.200 ... ... 504
25 20.025 20.025 18.175 4.475 22.650 212000 0.100 -0.125 0.225 0.100 0.100 454
25 ... ... 17.225 4.450 21.675 213000 0.100 -0.175 0.275 0.175 0.175 946
2 20.575 18.875 16.250 4.425 20.675 214000 0.125 -0.175 0.300 0.225 0.100 446
26 18.525 18.525 19.700 -1.175 18.525 215000 0.125 -0.250 0.375 0.225 0.150 480
3 18.675 16.400 14.375 4.350 18.725 216000 0.150 -0.275 0.425 0.175 0.175 688
3 16.550 16.375 17.750 -1.200 16.550 217000 0.175 -0.325 0.500 0.350 0.175 623
3 16.700 15.775 16.775 -1 15.775 218000 0.200 -0.400 0.600 0.375 0.250 465
3 15.400 14.925 11.650 4.175 15.825 219000 0.250 -0.450 0.700 0.325 0.325 541
3 13.700 13.700 14.875 -1.175 13.700 220000 0.300 0.025 0.275 0.350 0.300 468
3 12.825 12.825 13.925 -1.100 12.825 221000 0.375 0.025 0.350 0.375 0.375 268
3 11.800 11.800 12.975 -1.175 11.800 222000 0.400 -0.725 1.125 0.750 0.650 274
1 11.475 11.100 12.075 -0.975 11.100 223000 0.550 0.075 0.475 0.550 0.550 421
3 11 10.675 11.150 -0.475 10.675 224000 0.650 0.075 0.575 0.650 0.600 168
3 9.150 9.150 6.750 3.525 10.275 225000 0.800 0.100 0.700 0.800 0.700 211
3 9.325 9.325 6.025 3.400 9.425 226000 0.825 0 0.825 0.825 0.825 128
3 7.675 7.675 8.575 -0.900 7.675 227000 1.050 0.050 1 1.050 1 39
3 7.350 6.200 4.725 3.050 7.775 228000 1.325 0.150 1.175 1.325 1.175 188
2 6.200 6.150 7 -0.800 6.200 229000 1.350 -0.050 1.400 1.350 1.350 160
2 6.175 4.750 3.625 2.625 6.250 230000 1.850 0.200 1.650 1.850 1.750 7
8 5.025 4.575 5.550 -0.825 4.725 231000 2.250 0.300 1.950 2.250 2.175 2
16 4.200 4.100 4.900 -0.700 4.200 232000 2.550 0.250 2.300 2.550 2.525 24
53 4.250 3.375 2.325 1.950 4.275 233000 3.175 0.500 2.675 3.175 3.175 19
58 3.800 3.800 2 1.725 3.725 234000 3.450 0.325 3.125 3.650 3.225 6
69 2.525 2.525 3.225 -0.700 2.525 235000 4.050 0.450 3.600 4.050 4.050 4
69 2.100 2.100 2.750 -0.650 2.100 236000 4.525 0.375 4.150 4.525 4.525 3
32 2.275 2.175 2.350 -0.175 2.175 237000 5.225 0.475 4.750 5.425 5.150 8
10 1.825 1.825 2 -0.175 1.825 238000 5.900 0.500 5.400 5.900 5.900 3
6 1.550 1.550 1.700 -0.150 1.550 239000 6.075 -3.825 9.900 ... ... 38
165 1.300 1.050 1.425 -0.375 1.050 240000 6.825 -3.950 10.775 ... ... 3
227 1.025 1.025 1.200 -0.175 1.025 241000 7.600 -4.050 11.650 7.775 7.775 38
210 0.950 0.725 1.025 -0.300 0.725 242000 8.400 -4.150 12.550 ... ... 2
225 0.675 0.675 0.475 0.375 0.850 243000 9.225 -4.250 13.475 ... ... 9
240 0.650 0.525 0.700 -0.175 0.525 244000 10.100 -4.300 14.400 ... ... 2
411 0.650 0.475 0.350 0.250 0.600 245000 10.975 -4.375 15.350 ... ... 2
362 0.475 0.475 0.300 0.200 0.500 246000 11.875 -4.425 16.300 ... ... 2
555 ... ... 0.250 0.175 0.425 247000 12.800 -4.450 17.250 ... ... 79
542 ... ... 0.225 0.125 0.350 248000 13.725 -4.500 18.225 ... ... 4
299 ... ... 0.200 0.100 0.300 249000 14.675 -4.525 19.200 ... ... 2
316 0.175 0.175 0.250 -0.075 0.175 250000 15.625 -4.550 20.175 15.775 15.750 2
302 0.200 0.150 0.150 0.075 0.225 251000 16.600 -4.550 21.150 ... ... 58
328 0.175 0.175 0.125 0.050 0.175 252000 17.550 -4.575 22.125 ... ... 7
166 ... ... 0.125 0.050 0.175 253000 18.550 -4.550 23.100 ... ... 76
678 ... ... 0.100 0.050 0.150 254000 19.525 -4.575 24.100 ... ... 73
328 0.125 0.125 0.100 0.025 0.125 255000 20.500 -4.575 25.075 ... ... 74
737 ... ... 0.075 0.050 0.125 256000 21.475 -4.600 26.075 ... ... 57
160 0.100 0.100 0.075 0.025 0.100 257000 22.475 -4.575 27.050 ... ... 74
318 ... ... 0.050 0.050 0.100 258000 23.450 -4.600 28.050 ... ... 3
772 0.100 0.100 0.050 0.025 0.075 259000 24.450 -4.600 29.050 ... ... 57
842 ... ... 0.050 0.025 0.075 260000 25.450 -4.600 30.050 ... ... 57
164 ... ... 0.050 0 0.050 261000 26.425 -4.600 31.025 ... ... 74
369 0.050 0.050 0.050 0 0.050 262000 27.425 -4.600 32.025 ... ... 74
494 ... ... 0.025 0.025 0.050 263000 28.425 -4.600 33.025 ... ... 73
783 ... ... 0.025 0.025 0.050 264000 29.400 -4.625 34.025 ... ... 73
860 ... ... 0.025 0 0.025 265000 30.400 -4.625 35.025 ... ... 1
963 ... ... 0.025 0 0.025 266000 31.400 -4.625 36.025 ... ... 73
967 ... ... 0.025 0 0.025 267000 32.400 -4.625 37.025 ... ... 3
1143 ... ... 0.025 0 0.025 268000 33.400 -4.625 38.025 ... ... 73
149 ... ... 0.025 0 0.025 269000 34.400 -4.625 39.025 ... ... 73
145 ... ... 0.025 0 0.025 270000 35.400 -4.625 40.025 ... ... 73
334 ... ... 0.025 0 0.025 271000 36.400 -4.625 41.025 ... ... 73
360 ... ... 0.025 0 0.025 272000 37.400 -4.625 42.025 ... ... 73
362 ... ... 0.025 0 0.025 273000 38.400 -4.625 43.025 ... ... 73
361 ... ... 0.025 0 0.025 274000 39.400 -4.625 44.025 ... ... 73
366 ... ... 0.025 0 0.025 275000 40.400 -4.625 45.025 ... ... 1
372 ... ... 0.025 -0.012 0.013 276000 41.400 -4.625 46.025 ... ... 73
325 ... ... 0.013 0 0.013 277000 42.400 -4.625 47.025 ... ... 73
324 ... ... 0.013 0 0.013 278000 43.400 -4.625 48.025 ... ... 73
349 ... ... 0.013 0 0.013 279000 44.400 -4.625 49.025 ... ... 73
354 ... ... 0.013 0 0.013 280000 45.400 -4.625 50.025 ... ... 57
376 ... ... 0.013 0 0.013 281000 46.400 -4.625 51.025 ... ... 57
111 ... ... 0.013 0 0.013 282000 47.400 -4.625 52.025 ... ... 57
111 ... ... 0.013 0 0.013 283000 48.400 -4.625 53.025 ... ... 57
111 ... ... 0.013 0 0.013 284000 49.400 -4.625 54.025 ... ... 57
133 ... ... 0.013 0 0.013 285000 50.400 -4.625 55.025 ... ... 57
133 ... ... 0.013 0 0.013 286000 51.400 -4.625 56.025 ... ... 57
348 ... ... 0.013 0 0.013 287000 52.400 -4.625 57.025 ... ... 57
353 ... ... 0.013 0 0.013 288000 53.400 -4.625 58.025 ... ... 57
356 ... ... 0.013 0 0.013 289000 54.400 -4.625 59.025 ... ... 57
353 ... ... 0.013 0 0.013 290000 55.400 -4.625 60.025 ... ... 57
355 ... ... 0.013 0 0.013 291000 56.400 -4.625 61.025 ... ... 57
361 ... ... 0.013 0 0.013 292000 57.400 -4.625 62.025 ... ... 57
383 ... ... 0.013 0 0.013 293000 58.400 -4.625 63.025 ... ... 57
360 ... ... 0.013 0 0.013 294000 59.400 -4.625 64.025 ... ... 57
361 ... ... 0.013 0 0.013 295000 60.400 -4.625 65.025 ... ... 57
368 ... ... 0.013 0 0.013 296000 61.400 -4.625 66.025 ... ... 57
371 ... ... 0.013 0 0.013 297000 62.400 -4.625 67.025 ... ... 57
368 ... ... 0.013 0 0.013 298000 63.400 -4.625 68.025 ... ... 57
367 ... ... 0.013 0 0.013 299000 64.400 -4.625 69.025 ... ... 57
375 ... ... 0.013 0 0.013 300000 65.400 -4.625 70.025 ... ... 57
374 ... ... 0.013 0 0.013 302000 67.400 -4.625 72.025 ... ... 57
381 ... ... 0.013 0 0.013 304000 69.400 -4.625 74.025 ... ... 57
402 ... ... 0.013 0 0.013 306000 71.400 -4.625 76.025 ... ... 57
407 ... ... 0.013 0 0.013 308000 73.400 -4.625 78.025 ... ... 57
407 ... ... 0.013 0 0.013 310000 75.400 -4.625 80.025 ... ... 57
388 ... ... 0.013 0 0.013 312000 77.400 -4.625 82.025 ... ... 57
389 ... ... 0.013 0 0.013 314000 79.400 -4.625 84.025 ... ... 57
388 ... ... 0.013 0 0.013 316000 81.400 -4.625 86.025 ... ... 57
404 ... ... 0.013 0 0.013 318000 83.400 -4.625 88.025 ... ... 57
428 ... ... 0.013 0 0.013 320000 85.400 -4.625 90.025 ... ... 57
464 ... ... 0.013 0 0.013 322000 87.400 -4.625 92.025 ... ... 57
513 ... ... 0.013 0 0.013 324000 89.400 -4.625 94.025 ... ... 57
582 ... ... 0.013 0 0.013 326000 91.400 -4.625 96.025 ... ... 57
611 ... ... 0.013 0 0.013 328000 93.400 -4.625 98.025 ... ... 57
611 ... ... 0.013 0 0.013 330000 95.400 -4.625 100.025 ... ... 57
611 ... ... 0.013 0 0.013 332000 97.400 -4.625 102.025 ... ... 57
611 ... ... 0.013 0 0.013 334000 99.400 -4.625 104.025 ... ... 57
611 ... ... 0.013 0 0.013 336000 101.400 -4.625 106.025 ... ... 57
611 ... ... 0.013 0 0.013 338000 103.400 -4.625 108.025 ... ... 57
611 ... ... 0.013 0 0.013 340000 105.400 -4.625 110.025 ... ... 57
611 ... ... 0.013 0 0.013 342000 107.400 -4.625 112.025 ... ... 57
611 ... ... 0.013 0 0.013 344000 109.400 -4.625 114.025 ... ... 57
611 ... ... 0.013 0 0.013 346000 111.400 -4.625 116.025 ... ... 57
611 ... ... 0.013 0 0.013 348000 113.400 -4.625 118.025 ... ... 57
611 ... ... 0.013 0 0.013 350000 115.400 -4.625 120.025 ... ... 57
611 ... ... 0.013 0 0.013 352000 117.400 -4.625 122.025 ... ... 57
611 ... ... 0.013 0 0.013 354000 119.400 -4.625 124.025 ... ... 57
611 ... ... 0.013 0 0.013 356000 121.400 -4.625 126.025 ... ... 57
611 ... ... 0.013 0 0.013 358000 123.400 -4.625 128.025 ... ... 57
611 ... ... 0.013 0 0.013 360000 125.400 -4.625 130.025 ... ... 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.