DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.525
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 127.675 -1.150 126.525 86000 0.013 0 0.013 ... ... 0
0 ... ... 125.675 -1.150 124.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 123.675 -1.150 122.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 121.675 -1.150 120.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 119.675 -1.150 118.525 94000 0.013 0 0.013 ... ... 0
0 ... ... 117.675 -1.150 116.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 115.675 -1.150 114.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 113.675 -1.150 112.525 100000 0.013 0 0.013 ... ... 0
0 ... ... 111.675 -1.150 110.525 102000 0.013 0 0.013 ... ... 0
0 ... ... 109.675 -1.150 108.525 104000 0.013 0 0.013 ... ... 0
0 ... ... 107.675 -1.150 106.525 106000 0.013 0 0.013 ... ... 0
0 ... ... 105.675 -1.150 104.525 108000 0.013 0 0.013 ... ... 0
0 ... ... 103.675 -1.150 102.525 110000 0.013 0 0.013 ... ... 0
0 ... ... 101.675 -1.150 100.525 112000 0.013 0 0.013 ... ... 0
0 ... ... 99.675 -1.150 98.525 114000 0.013 0 0.013 ... ... 0
0 ... ... 97.675 -1.150 96.525 116000 0.013 0 0.013 ... ... 0
0 ... ... 95.675 -1.150 94.525 118000 0.013 0 0.013 ... ... 0
0 ... ... 93.675 -1.150 92.525 120000 0.013 0 0.013 ... ... 0
0 ... ... 91.675 -1.150 90.525 122000 0.013 0 0.013 ... ... 0
0 ... ... 89.675 -1.150 88.525 124000 0.013 0 0.013 ... ... 0
0 ... ... 87.675 -1.150 86.525 126000 0.013 0 0.013 ... ... 0
0 ... ... 85.675 -1.150 84.525 128000 0.013 0 0.013 ... ... 0
0 ... ... 83.675 -1.150 82.525 130000 0.013 0 0.013 ... ... 0
0 ... ... 81.675 -1.150 80.525 132000 0.013 0 0.013 ... ... 0
0 ... ... 79.675 -1.150 78.525 134000 0.013 0 0.013 ... ... 0
0 ... ... 77.675 -1.150 76.525 136000 0.013 0 0.013 ... ... 0
0 ... ... 75.675 -1.150 74.525 138000 0.013 0 0.013 ... ... 0
0 ... ... 74.675 -1.150 73.525 139000 0.013 0 0.013 ... ... 0
0 ... ... 73.675 -1.150 72.525 140000 0.013 0 0.013 ... ... 0
0 ... ... 72.675 -1.150 71.525 141000 0.013 0 0.013 ... ... 0
0 ... ... 71.675 -1.150 70.525 142000 0.013 0 0.013 ... ... 0
0 ... ... 70.675 -1.150 69.525 143000 0.013 0 0.013 ... ... 0
0 ... ... 69.675 -1.150 68.525 144000 0.013 0 0.013 ... ... 0
0 ... ... 68.675 -1.150 67.525 145000 0.013 0 0.013 ... ... 0
0 ... ... 67.675 -1.150 66.525 146000 0.013 0 0.013 ... ... 0
0 ... ... 66.675 -1.150 65.525 147000 0.013 0 0.013 ... ... 0
0 ... ... 65.675 -1.150 64.525 148000 0.013 0 0.013 ... ... 0
0 ... ... 64.675 -1.150 63.525 149000 0.013 0 0.013 0.025 0.025 0
0 ... ... 63.675 -1.150 62.525 150000 0.013 0 0.013 ... ... 0
0 ... ... 62.675 -1.150 61.525 151000 0.013 0 0.013 ... ... 0
0 ... ... 61.675 -1.150 60.525 152000 0.013 0 0.013 ... ... 0
0 ... ... 60.675 -1.150 59.525 153000 0.013 0 0.013 ... ... 0
0 ... ... 59.675 -1.150 58.525 154000 0.025 0 0.025 ... ... 0
0 ... ... 58.675 -1.150 57.525 155000 0.025 0 0.025 ... ... 0
0 ... ... 57.675 -1.150 56.525 156000 0.025 0 0.025 ... ... 0
0 ... ... 56.675 -1.150 55.525 157000 0.025 0 0.025 ... ... 0
0 ... ... 55.675 -1.150 54.525 158000 0.025 0 0.025 ... ... 0
0 ... ... 54.675 -1.150 53.525 159000 0.025 0 0.025 ... ... 0
0 ... ... 53.675 -1.150 52.525 160000 0.025 0 0.025 ... ... 0
0 ... ... 52.675 -1.150 51.525 161000 0.025 0 0.025 ... ... 0
0 ... ... 51.675 -1.150 50.525 162000 0.025 0 0.025 0.025 0.025 0.025
0 ... ... 50.675 -1.150 49.525 163000 0.025 0 0.025 ... ... 0
0 ... ... 49.675 -1.150 48.525 164000 0.050 0.025 0.025 ... ... 0
0 ... ... 48.675 -1.150 47.525 165000 0.050 0.025 0.025 ... ... 0
0 ... ... 47.675 -1.150 46.525 166000 0.050 0.025 0.025 ... ... 0
0 ... ... 46.675 -1.150 45.525 167000 0.050 0.025 0.025 ... ... 0
0 ... ... 45.675 -1.150 44.525 168000 0.050 0.025 0.025 ... ... 0
0 ... ... 44.675 -1.150 43.525 169000 0.050 0.025 0.025 ... ... 0
0 ... ... 43.675 -1.150 42.525 170000 0.050 0.025 0.025 ... ... 0
0 ... ... 42.675 -1.150 41.525 171000 0.050 0.025 0.025 ... ... 0
0 ... ... 41.675 -1.150 40.525 172000 0.050 0.025 0.025 ... ... 0
0 ... ... 40.675 -1.150 39.525 173000 0.050 0.025 0.025 ... ... 0
0 ... ... 39.675 -1.125 38.550 174000 0.075 0.025 0.050 ... ... 0
0 ... ... 38.675 -1.125 37.550 175000 0.075 0.025 0.050 ... ... 0
0 ... ... 37.675 -1.125 36.550 176000 0.075 0.025 0.050 ... ... 0
0 ... ... 36.675 -1.125 35.550 177000 0.075 0.025 0.050 ... ... 0
0 ... ... 35.675 -1.125 34.550 178000 0.075 0.025 0.050 ... ... 0
0 ... ... 34.700 -1.150 33.550 179000 0.075 0 0.075 ... ... 0
0 ... ... 33.700 -1.125 32.575 180000 0.100 0.025 0.075 ... ... 0
0 ... ... 32.700 -1.125 31.575 181000 0.100 0.025 0.075 0.100 0.100 0
0 ... ... 31.700 -1.125 30.575 182000 0.100 0.025 0.075 0.100 0.075 0.025
0 ... ... 30.700 -1.100 29.600 183000 0.125 0.050 0.075 ... ... 0
0 ... ... 29.700 -1.100 28.600 184000 0.125 0.050 0.075 0.100 0.075 0.05
0 ... ... 28.725 -1.125 27.600 185000 0.150 0.050 0.100 0.125 0.075 0
0 ... ... 27.725 -1.100 26.625 186000 0.150 0.050 0.100 ... ... 0
0 ... ... 26.725 -1.100 25.625 187000 0.150 0.050 0.100 0.150 0.125 0
0 25.600 24.150 25.725 -1.075 24.650 188000 0.175 0.075 0.100 0.125 0.125 0
0 ... ... 24.750 -1.100 23.650 189000 0.175 0.050 0.125 0.125 0.125 0
18.55 23.800 21.500 23.750 -1.075 22.675 190000 0.200 0.075 0.125 0.200 0.150 0.075
0 ... ... 22.775 -1.100 21.675 191000 0.200 0.050 0.150 0.200 0.125 0
5.25 21.750 19.550 21.775 -1.075 20.700 192000 0.225 0.075 0.150 0.200 0.200 0
0 ... ... 20.800 -1.075 19.725 193000 0.225 0.050 0.175 0.200 0.200 0.125
3 19.800 19.800 19.825 -1.100 18.725 194000 0.250 0.050 0.200 0.175 0.175 0
0 ... ... 18.850 -1.100 17.750 195000 0.275 0.075 0.200 0.325 0.325 0
2 18.075 16.500 17.875 -1.100 16.775 196000 0.300 0.075 0.225 0.375 0.300 0
0 15.225 14.900 16.900 -1.075 15.825 197000 0.325 0.075 0.250 0.350 0.250 0
1 15.675 15 15.925 -1.050 14.875 198000 0.375 0.075 0.300 0.300 0.300 0
0 ... ... 14.950 -1.025 13.925 199000 0.425 0.100 0.325 0.425 0.375 0.075
1.5 14 11.650 14 -1.025 12.975 200000 0.475 0.100 0.375 0.650 0.450 0.325
0 ... ... 13.075 -1.025 12.050 201000 0.550 0.125 0.425 0.725 0.525 0
0.425 11.650 10.100 12.125 -1 11.125 202000 0.625 0.125 0.500 0.825 0.450 0
0 ... ... 11.200 -0.975 10.225 203000 0.725 0.150 0.575 1 0.550 0
0.825 8.425 8.425 10.300 -0.950 9.350 204000 0.850 0.200 0.650 1.150 0.625 0.2
0.2 7.975 7.975 9.425 -0.925 8.500 205000 0.975 0.200 0.775 1.300 0.800 0.2
0.725 8.625 7.475 8.575 -0.925 7.650 206000 1.150 0.250 0.900 1.450 0.925 0
3.2 7.875 6.125 7.725 -0.875 6.850 207000 1.325 0.250 1.075 1.650 1.050 0.3
0.55 6.825 5.450 6.925 -0.850 6.075 208000 1.550 0.275 1.275 2.050 1.225 0
0 ... ... 6.150 -0.825 5.325 209000 1.825 0.325 1.500 2.325 1.800 0
1 5.050 4.100 5.425 -0.775 4.650 210000 2.125 0.350 1.775 2.550 1.775 1.3
0.25 3.950 3.625 4.750 -0.750 4 211000 2.500 0.425 2.075 3.225 2.025 0
0.35 4.150 3 4.100 -0.675 3.425 212000 2.900 0.450 2.450 3.575 2.450 0.2
2 3.475 2.475 3.525 -0.625 2.900 213000 3.375 0.525 2.850 4.175 2.800 2.25
1.775 3.125 1.975 3 -0.575 2.425 214000 3.900 0.575 3.325 4.825 3.350 0
0.6 2.600 1.650 2.525 -0.500 2.025 215000 4.500 0.650 3.850 5.400 3.925 0
0.2 1.825 1.450 2.125 -0.450 1.675 216000 5.150 0.725 4.425 5.025 5.025 0
1.1 1.750 1.225 1.750 -0.350 1.400 217000 5.850 0.775 5.075 ... ... 0
0 1.500 0.950 1.450 -0.300 1.150 218000 6.600 0.825 5.775 ... ... 0
0 1.050 0.975 1.200 -0.250 0.950 219000 7.400 0.875 6.525 ... ... 0
0.6 1 0.700 1 -0.225 0.775 220000 8.225 0.925 7.300 ... ... 0
0 0.725 0.525 0.825 -0.175 0.650 221000 9.100 0.975 8.125 ... ... 0
0 0.625 0.475 0.675 -0.150 0.525 222000 9.975 1 8.975 ... ... 0
0 0.600 0.400 0.575 -0.150 0.425 223000 10.875 1 9.875 ... ... 0
0 0.500 0.400 0.475 -0.125 0.350 224000 11.800 1.025 10.775 ... ... 0
0 0.400 0.300 0.400 -0.100 0.300 225000 12.750 1.050 11.700 ... ... 0
0 ... ... 0.325 -0.075 0.250 226000 13.700 1.075 12.625 ... ... 0
0 0.225 0.200 0.275 -0.075 0.200 227000 14.650 1.075 13.575 ... ... 0
0 0.250 0.175 0.225 -0.050 0.175 228000 15.625 1.100 14.525 ... ... 0
0.1 0.150 0.150 0.200 -0.050 0.150 229000 16.600 1.100 15.500 17.725 17.725 0
0 ... ... 0.175 -0.050 0.125 230000 17.575 1.125 16.450 ... ... 0
0 0.100 0.100 0.150 -0.050 0.100 231000 18.550 1.125 17.425 ... ... 0
0 ... ... 0.125 -0.025 0.100 232000 19.525 1.100 18.425 ... ... 0
0 ... ... 0.100 -0.025 0.075 233000 20.525 1.125 19.400 ... ... 0
0 0.075 0.075 0.100 -0.025 0.075 234000 21.500 1.125 20.375 ... ... 0
0 ... ... 0.100 -0.025 0.075 235000 22.500 1.125 21.375 ... ... 0
0 ... ... 0.075 -0.025 0.050 236000 23.500 1.125 22.375 ... ... 0
0 ... ... 0.075 -0.025 0.050 237000 24.500 1.150 23.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 238000 25.500 1.150 24.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 239000 26.475 1.125 25.350 ... ... 0
0 ... ... 0.050 0 0.050 240000 27.475 1.125 26.350 ... ... 0
0 ... ... 0.050 0 0.050 241000 28.475 1.125 27.350 ... ... 0
0 ... ... 0.050 0 0.050 242000 29.475 1.125 28.350 ... ... 0
0 ... ... 0.050 0 0.050 243000 30.475 1.150 29.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 244000 31.475 1.150 30.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 245000 32.475 1.150 31.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 246000 33.475 1.150 32.325 ... ... 0
0 ... ... 0.050 -0.025 0.025 247000 34.475 1.150 33.325 ... ... 0
0 ... ... 0.025 0 0.025 248000 35.475 1.150 34.325 ... ... 0
0 ... ... 0.025 0 0.025 249000 36.475 1.150 35.325 ... ... 0
0 ... ... 0.025 0 0.025 250000 37.475 1.150 36.325 ... ... 0
0 ... ... 0.025 0 0.025 251000 38.475 1.150 37.325 ... ... 0
0 ... ... 0.025 0 0.025 252000 39.475 1.150 38.325 ... ... 0
0 ... ... 0.025 0 0.025 253000 40.475 1.150 39.325 ... ... 0
0 ... ... 0.025 0 0.025 254000 41.475 1.150 40.325 ... ... 0
0 ... ... 0.025 0 0.025 255000 42.475 1.150 41.325 ... ... 0
0 ... ... 0.025 0 0.025 256000 43.475 1.150 42.325 ... ... 0
0 ... ... 0.025 0 0.025 257000 44.475 1.150 43.325 ... ... 0
0 ... ... 0.025 0 0.025 258000 45.475 1.150 44.325 ... ... 0
0 ... ... 0.025 0 0.025 259000 46.475 1.150 45.325 ... ... 0
0 ... ... 0.025 0 0.025 260000 47.475 1.150 46.325 ... ... 0
0 ... ... 0.025 0 0.025 261000 48.475 1.150 47.325 ... ... 0
0 ... ... 0.025 0 0.025 262000 49.475 1.150 48.325 ... ... 0
0 ... ... 0.025 0 0.025 263000 50.475 1.150 49.325 ... ... 0
0 ... ... 0.025 0 0.025 264000 51.475 1.150 50.325 ... ... 0
0 ... ... 0.025 0 0.025 265000 52.475 1.150 51.325 ... ... 0
0 ... ... 0.025 0 0.025 266000 53.475 1.150 52.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 267000 54.475 1.150 53.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 268000 55.475 1.150 54.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 270000 57.475 1.150 56.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 272000 59.475 1.150 58.325 ... ... 0
0 ... ... 0.025 -0.012 0.013 274000 61.475 1.150 60.325 ... ... 0
0 ... ... 0.013 0 0.013 276000 63.475 1.150 62.325 ... ... 0
0 ... ... 0.013 0 0.013 278000 65.475 1.150 64.325 ... ... 0
0 ... ... 0.013 0 0.013 280000 67.475 1.150 66.325 ... ... 0
0 ... ... 0.013 0 0.013 282000 69.475 1.150 68.325 ... ... 0
0 ... ... 0.013 0 0.013 284000 71.475 1.150 70.325 ... ... 0
0 ... ... 0.013 0 0.013 286000 73.475 1.150 72.325 ... ... 0
0 ... ... 0.013 0 0.013 288000 75.475 1.150 74.325 ... ... 0
0 ... ... 0.013 0 0.013 290000 77.475 1.150 76.325 ... ... 0
0 ... ... 0.013 0 0.013 292000 79.475 1.150 78.325 ... ... 0
0 ... ... 0.013 0 0.013 294000 81.475 1.150 80.325 ... ... 0
0 ... ... 0.013 0 0.013 296000 83.475 1.150 82.325 ... ... 0
0 ... ... 0.013 0 0.013 298000 85.475 1.150 84.325 ... ... 0
0 ... ... 0.013 0 0.013 300000 87.475 1.150 86.325 ... ... 0
0 ... ... 0.013 0 0.013 302000 89.475 1.150 88.325 ... ... 0
0 ... ... 0.013 0 0.013 304000 91.475 1.150 90.325 ... ... 0
0 ... ... 0.013 0 0.013 306000 93.475 1.150 92.325 ... ... 0
0 ... ... 0.013 0 0.013 308000 95.475 1.150 94.325 ... ... 0
0 ... ... 0.013 0 0.013 310000 97.475 1.150 96.325 ... ... 0
0 ... ... 0.013 0 0.013 312000 99.475 1.150 98.325 ... ... 0
0 ... ... 0.013 0 0.013 314000 101.475 1.150 100.325 ... ... 0
0 ... ... 0.013 0 0.013 316000 103.475 1.150 102.325 ... ... 0
0 ... ... 0.013 0 0.013 318000 105.475 1.150 104.325 ... ... 0
0 ... ... 0.013 0 0.013 320000 107.475 1.150 106.325 ... ... 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.