DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.925
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 103.325 5.600 108.925 104000 0.013 0 0.013 ... ... 0
0 ... ... 101.325 5.600 106.925 106000 0.013 0 0.013 ... ... 0
0 ... ... 99.325 5.600 104.925 108000 0.013 0 0.013 ... ... 0
0 ... ... 97.325 5.600 102.925 110000 0.013 0 0.013 ... ... 0
0 ... ... 95.325 5.600 100.925 112000 0.013 0 0.013 ... ... 0
0 ... ... 93.325 5.600 98.925 114000 0.013 0 0.013 ... ... 0
0 ... ... 91.325 5.600 96.925 116000 0.013 0 0.013 ... ... 0
0 ... ... 89.325 5.600 94.925 118000 0.013 0 0.013 ... ... 0
0 ... ... 87.325 5.600 92.925 120000 0.013 0 0.013 ... ... 0
0 ... ... 85.325 5.600 90.925 122000 0.013 0 0.013 ... ... 0
0 ... ... 83.325 5.600 88.925 124000 0.013 0 0.013 ... ... 0
0 ... ... 81.325 5.600 86.925 126000 0.013 0 0.013 ... ... 0
0 ... ... 79.325 5.600 84.925 128000 0.013 0 0.013 ... ... 0
0 ... ... 77.325 5.600 82.925 130000 0.013 -0.012 0.025 ... ... 0
0 ... ... 75.325 5.600 80.925 132000 0.013 -0.012 0.025 ... ... 0
0 ... ... 73.325 5.600 78.925 134000 0.013 -0.012 0.025 ... ... 0
0 ... ... 71.325 5.600 76.925 136000 0.025 0 0.025 ... ... 0
0 ... ... 69.325 5.600 74.925 138000 0.025 -0.025 0.050 ... ... 0
0 ... ... 67.325 5.600 72.925 140000 0.025 -0.025 0.050 ... ... 0
0 ... ... 65.325 5.600 70.925 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 63.325 5.600 68.925 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 61.325 5.600 66.925 146000 0.025 -0.050 0.075 ... ... 0
0 ... ... 59.325 5.600 64.925 148000 0.050 -0.025 0.075 ... ... 0
0 ... ... 57.325 5.600 62.925 150000 0.050 -0.050 0.100 ... ... 0
0 ... ... 55.350 5.575 60.925 152000 0.050 -0.050 0.100 ... ... 0
0 ... ... 53.350 5.575 58.925 154000 0.050 -0.075 0.125 ... ... 0
0 ... ... 51.375 5.550 56.925 156000 0.075 -0.050 0.125 ... ... 0
0 ... ... 50.375 5.550 55.925 157000 0.075 -0.075 0.150 ... ... 0
0 ... ... 49.375 5.550 54.925 158000 0.075 -0.075 0.150 ... ... 0
0 ... ... 48.400 5.525 53.925 159000 0.075 -0.075 0.150 ... ... 0
0 ... ... 47.400 5.525 52.925 160000 0.075 -0.100 0.175 ... ... 0
0 ... ... 46.400 5.550 51.950 161000 0.100 -0.075 0.175 ... ... 0
0 ... ... 45.425 5.525 50.950 162000 0.100 -0.100 0.200 0.100 0.100 0
0 ... ... 44.425 5.525 49.950 163000 0.100 -0.100 0.200 0.100 0.100 0
0 ... ... 43.450 5.500 48.950 164000 0.100 -0.125 0.225 ... ... 0
0 ... ... 42.450 5.525 47.975 165000 0.125 -0.100 0.225 0.100 0.100 0
0 ... ... 41.475 5.500 46.975 166000 0.125 -0.125 0.250 ... ... 0
0 ... ... 40.500 5.475 45.975 167000 0.125 -0.125 0.250 ... ... 0
0 ... ... 39.500 5.475 44.975 168000 0.125 -0.150 0.275 ... ... 1
0 ... ... 38.525 5.475 44 169000 0.150 -0.150 0.300 ... ... 0
0 ... ... 37.550 5.450 43 170000 0.175 -0.150 0.325 ... ... 0
0 ... ... 36.575 5.450 42.025 171000 0.175 -0.150 0.325 ... ... 3
0 ... ... 35.600 5.425 41.025 172000 0.175 -0.175 0.350 ... ... 0
0 ... ... 34.625 5.425 40.050 173000 0.200 -0.200 0.400 ... ... 0
0 ... ... 33.650 5.400 39.050 174000 0.200 -0.225 0.425 ... ... 1
0 ... ... 32.700 5.375 38.075 175000 0.225 -0.225 0.450 0.275 0.225 0
0 ... ... 31.725 5.375 37.100 176000 0.250 -0.225 0.475 ... ... 0
0 ... ... 30.775 5.325 36.100 177000 0.275 -0.250 0.525 ... ... 0
0 ... ... 29.825 5.300 35.125 178000 0.275 -0.300 0.575 0.325 0.275 2
0 ... ... 28.875 5.275 34.150 179000 0.300 -0.325 0.625 ... ... 0
0 ... ... 27.925 5.250 33.175 180000 0.325 -0.350 0.675 ... ... 0
0 ... ... 26.975 5.225 32.200 181000 0.350 -0.375 0.725 ... ... 0
0 ... ... 26.050 5.175 31.225 182000 0.375 -0.425 0.800 ... ... 0
0 ... ... 25.125 5.125 30.250 183000 0.400 -0.450 0.850 ... ... 0
0 ... ... 24.200 5.075 29.275 184000 0.425 -0.525 0.950 ... ... 0
0 ... ... 23.275 5.050 28.325 185000 0.475 -0.550 1.025 0.525 0.525 0
0 ... ... 22.375 5 27.375 186000 0.525 -0.600 1.125 0.625 0.625 0
0 ... ... 21.475 4.950 26.425 187000 0.575 -0.650 1.225 0.675 0.675 0
0 ... ... 20.600 4.875 25.475 188000 0.625 -0.700 1.325 ... ... 0
0 ... ... 19.725 4.825 24.550 189000 0.700 -0.750 1.450 ... ... 0
0 ... ... 18.850 4.775 23.625 190000 0.775 -0.825 1.600 0.825 0.775 1
0 ... ... 18 4.700 22.700 191000 0.850 -0.900 1.750 ... ... 0
0 ... ... 17.175 4.625 21.800 192000 0.925 -0.975 1.900 ... ... 0
0 ... ... 16.350 4.550 20.900 193000 1.025 -1.050 2.075 1.650 0.975 0
0 ... ... 15.550 4.450 20 194000 1.125 -1.125 2.250 1.375 1.275 0
0 ... ... 14.750 4.375 19.125 195000 1.250 -1.225 2.475 1.250 1.250 50
0 ... ... 13.975 4.275 18.250 196000 1.375 -1.300 2.675 1.525 1.525 0
0 ... ... 13.225 4.150 17.375 197000 1.500 -1.425 2.925 1.775 1.625 1
0 ... ... 12.475 4.050 16.525 198000 1.650 -1.525 3.175 ... ... 0
0 ... ... 11.750 3.950 15.700 199000 1.825 -1.625 3.450 ... ... 0
0 13.925 13.925 11.050 3.825 14.875 200000 2 -1.750 3.750 2.400 1.975 0
0 12.850 12.850 10.375 3.700 14.075 201000 2.200 -1.875 4.075 2.200 2.200 0
0 11.900 11.900 9.725 3.575 13.300 202000 2.400 -2 4.400 ... ... 1
0 11.650 11.650 9.075 3.450 12.525 203000 2.625 -2.150 4.775 2.925 2.925 0
0 11.175 11.150 8.475 3.300 11.775 204000 2.875 -2.275 5.150 2.950 2.925 0
0 10.425 10.425 7.875 3.175 11.050 205000 3.150 -2.425 5.575 4.225 3.050 15
0 9.800 9.725 7.325 3.025 10.350 206000 3.450 -2.550 6 3.825 3.725 0
0 9.625 8.950 6.775 2.900 9.675 207000 3.775 -2.675 6.450 ... ... 0
0 8.950 8.500 6.275 2.725 9 208000 4.100 -2.850 6.950 4.675 4.125 0
0 8.400 7.300 5.800 2.575 8.375 209000 4.475 -2.975 7.450 4.500 4.500 0
0 8.025 7.825 5.325 2.450 7.775 210000 4.850 -3.150 8 5.575 4.800 116
0 ... ... 4.900 2.300 7.200 211000 5.275 -3.275 8.550 5.775 4.975 0
0 6.825 5.300 4.475 2.150 6.625 212000 5.700 -3.450 9.150 ... ... 0
0 5.225 5.225 4.100 2 6.100 213000 6.175 -3.575 9.750 6.250 6.250 0
0 5.225 4.475 3.725 1.875 5.600 214000 6.675 -3.700 10.375 ... ... 0
5 5.800 4.375 3.375 1.750 5.125 215000 7.200 -3.825 11.025 8.325 7 0
1 4.450 4.250 3.075 1.600 4.675 216000 7.750 -3.975 11.725 ... ... 1
0 ... ... 2.775 1.475 4.250 217000 8.300 -4.125 12.425 9.650 9.650 0
0 3.825 3.600 2.500 1.350 3.850 218000 8.900 -4.250 13.150 9.625 9.625 1
0 ... ... 2.250 1.225 3.475 219000 9.525 -4.375 13.900 9.925 9.925 0
30 3.500 2.800 2.025 1.100 3.125 220000 10.175 -4.475 14.650 11.325 11.325 0
0 2.725 2.525 1.825 1 2.825 221000 10.875 -4.575 15.450 ... ... 0
75 2.800 2.300 1.625 0.900 2.525 222000 11.575 -4.700 16.275 11.750 11.300 0
0 2.650 2.025 1.475 0.800 2.275 223000 12.325 -4.775 17.100 ... ... 0
0 2.300 2.300 1.325 0.700 2.025 224000 13.075 -4.875 17.950 13.250 13 0
0 1.900 1.675 1.175 0.650 1.825 225000 13.850 -4.950 18.800 16.875 16.875 0
0 1.900 1.525 1.050 0.575 1.625 226000 14.650 -5.025 19.675 ... ... 0
51 ... ... 0.950 0.500 1.450 227000 15.475 -5.100 20.575 ... ... 1
0 1.125 1.125 0.850 0.450 1.300 228000 16.325 -5.150 21.475 ... ... 2
0 1.075 1.075 0.775 0.375 1.150 229000 17.175 -5.200 22.375 ... ... 0
0 1.250 0.950 0.700 0.325 1.025 230000 18.050 -5.250 23.300 ... ... 0
0 0.875 0.875 0.625 0.300 0.925 231000 18.950 -5.300 24.250 ... ... 0
0 0.775 0.750 0.575 0.250 0.825 232000 19.850 -5.325 25.175 ... ... 0
0 ... ... 0.525 0.225 0.750 233000 20.775 -5.350 26.125 ... ... 0
0 0.650 0.650 0.475 0.200 0.675 234000 21.700 -5.375 27.075 ... ... 0
0 ... ... 0.450 0.150 0.600 235000 22.625 -5.425 28.050 ... ... 0
0 ... ... 0.400 0.150 0.550 236000 23.550 -5.450 29 ... ... 0
0 ... ... 0.375 0.125 0.500 237000 24.500 -5.475 29.975 ... ... 0
0 ... ... 0.350 0.100 0.450 238000 25.450 -5.500 30.950 26.625 26.625 0
0 ... ... 0.325 0.075 0.400 239000 26.400 -5.525 31.925 ... ... 0
0 ... ... 0.300 0.075 0.375 240000 27.375 -5.525 32.900 ... ... 0
0 ... ... 0.275 0.075 0.350 241000 28.350 -5.525 33.875 ... ... 0
0 0.300 0.300 0.275 0.050 0.325 242000 29.325 -5.550 34.875 ... ... 0
0 ... ... 0.250 0.050 0.300 243000 30.300 -5.550 35.850 ... ... 0
0 0.275 0.275 0.250 0.025 0.275 244000 31.275 -5.550 36.825 ... ... 0
1 0.275 0.275 0.225 0.025 0.250 245000 32.250 -5.575 37.825 ... ... 0
0 ... ... 0.225 0 0.225 246000 33.225 -5.575 38.800 ... ... 0
0 ... ... 0.200 0 0.200 247000 34.200 -5.600 39.800 ... ... 0
0 ... ... 0.200 0 0.200 248000 35.200 -5.600 40.800 ... ... 0
0 ... ... 0.200 -0.025 0.175 249000 36.175 -5.600 41.775 ... ... 0
0 ... ... 0.175 0 0.175 250000 37.175 -5.600 42.775 ... ... 0
0 ... ... 0.175 -0.025 0.150 251000 38.150 -5.625 43.775 ... ... 0
0 ... ... 0.175 -0.025 0.150 252000 39.150 -5.600 44.750 ... ... 0
0 ... ... 0.150 0 0.150 253000 40.150 -5.600 45.750 ... ... 0
0 ... ... 0.150 -0.025 0.125 254000 41.125 -5.625 46.750 ... ... 0
0 ... ... 0.150 -0.025 0.125 255000 42.125 -5.600 47.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 256000 43.125 -5.600 48.725 ... ... 0
0 ... ... 0.125 0 0.125 257000 44.125 -5.600 49.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 258000 45.100 -5.625 50.725 ... ... 0
0 ... ... 0.125 -0.025 0.100 259000 46.100 -5.600 51.700 ... ... 0
1 ... ... 0.100 0 0.100 260000 47.100 -5.600 52.700 ... ... 0
0 ... ... 0.100 0 0.100 261000 48.100 -5.600 53.700 ... ... 0
0 ... ... 0.100 0 0.100 262000 49.100 -5.600 54.700 ... ... 0
0 ... ... 0.100 0 0.100 263000 50.100 -5.600 55.700 ... ... 0
0 ... ... 0.100 -0.025 0.075 264000 51.075 -5.600 56.675 ... ... 0
0 ... ... 0.075 0 0.075 265000 52.075 -5.600 57.675 ... ... 0
0 ... ... 0.075 0 0.075 266000 53.075 -5.600 58.675 ... ... 0
0 ... ... 0.075 0 0.075 267000 54.075 -5.600 59.675 ... ... 0
0 ... ... 0.075 0 0.075 268000 55.075 -5.600 60.675 ... ... 0
0 ... ... 0.075 0 0.075 269000 56.075 -5.600 61.675 ... ... 0
0 ... ... 0.075 0 0.075 270000 57.075 -5.600 62.675 ... ... 0
0 ... ... 0.075 0 0.075 271000 58.075 -5.600 63.675 ... ... 0
1 ... ... 0.075 0 0.075 272000 59.075 -5.600 64.675 ... ... 0
0 ... ... 0.050 0.025 0.075 273000 60.075 -5.600 65.675 ... ... 0
0 ... ... 0.050 0.025 0.075 274000 61.075 -5.600 66.675 ... ... 0
0 ... ... 0.050 0.025 0.075 275000 62.075 -5.600 67.675 ... ... 0
0 ... ... 0.050 0 0.050 276000 63.075 -5.600 68.675 ... ... 0
0 ... ... 0.050 0 0.050 277000 64.075 -5.600 69.675 ... ... 0
0 ... ... 0.050 0 0.050 278000 65.075 -5.600 70.675 ... ... 0
0 ... ... 0.050 0 0.050 279000 66.075 -5.600 71.675 ... ... 0
0 ... ... 0.050 0 0.050 280000 67.075 -5.600 72.675 ... ... 0
0 ... ... 0.050 0 0.050 281000 68.075 -5.600 73.675 ... ... 0
0 ... ... 0.050 0 0.050 282000 69.075 -5.600 74.675 ... ... 0
0 ... ... 0.050 0 0.050 283000 70.075 -5.600 75.675 ... ... 0
0 ... ... 0.050 0 0.050 284000 71.075 -5.600 76.675 ... ... 0
0 ... ... 0.050 0 0.050 285000 72.075 -5.600 77.675 ... ... 0
0 ... ... 0.050 0 0.050 286000 73.075 -5.600 78.675 ... ... 0
0 ... ... 0.050 0 0.050 287000 74.075 -5.600 79.675 ... ... 0
0 ... ... 0.050 0 0.050 288000 75.075 -5.600 80.675 ... ... 0
0 ... ... 0.050 0 0.050 289000 76.075 -5.600 81.675 ... ... 0
3 ... ... 0.050 0 0.050 290000 77.075 -5.600 82.675 ... ... 0
0 ... ... 0.050 0 0.050 291000 78.075 -5.600 83.675 ... ... 0
0 ... ... 0.050 0 0.050 292000 79.075 -5.600 84.675 ... ... 0
0 ... ... 0.050 0 0.050 293000 80.075 -5.600 85.675 ... ... 0
0 ... ... 0.050 0 0.050 294000 81.075 -5.600 86.675 ... ... 0
0 ... ... 0.050 0 0.050 295000 82.075 -5.600 87.675 ... ... 0
0 ... ... 0.050 0 0.050 296000 83.075 -5.600 88.675 ... ... 0
1 ... ... 0.050 0 0.050 297000 84.075 -5.600 89.675 ... ... 0
1 ... ... 0.050 0 0.050 298000 85.075 -5.600 90.675 ... ... 0
0 ... ... 0.050 -0.025 0.025 299000 86.075 -5.600 91.675 ... ... 0
0 ... ... 0.025 0 0.025 300000 87.075 -5.600 92.675 ... ... 0
0 ... ... 0.025 0 0.025 301000 88.075 -5.600 93.675 ... ... 0
0 ... ... 0.025 0 0.025 302000 89.075 -5.600 94.675 ... ... 0
0 ... ... 0.025 0 0.025 303000 90.075 -5.600 95.675 ... ... 0
0 ... ... 0.025 0 0.025 304000 91.075 -5.600 96.675 ... ... 0
0 ... ... 0.025 0 0.025 305000 92.075 -5.600 97.675 ... ... 0
0 ... ... 0.025 0 0.025 306000 93.075 -5.600 98.675 ... ... 0
0 ... ... 0.025 0 0.025 307000 94.075 -5.600 99.675 ... ... 0
0 ... ... 0.025 0 0.025 308000 95.075 -5.600 100.675 ... ... 0
0 ... ... 0.025 0 0.025 309000 96.075 -5.600 101.675 ... ... 0
0 ... ... 0.025 0 0.025 310000 97.075 -5.600 102.675 ... ... 0
0 ... ... 0.025 0 0.025 311000 98.075 -5.600 103.675 ... ... 0
0 ... ... 0.025 0 0.025 312000 99.075 -5.600 104.675 ... ... 0
0 ... ... 0.025 0 0.025 314000 101.075 -5.600 106.675 ... ... 0
0 ... ... 0.025 0 0.025 316000 103.075 -5.600 108.675 ... ... 0
0 ... ... 0.025 -0.012 0.013 318000 105.075 -5.600 110.675 ... ... 0
0 ... ... 0.013 0 0.013 320000 107.075 -5.600 112.675 ... ... 0
0 ... ... 0.013 0 0.013 322000 109.075 -5.600 114.675 ... ... 0
0 ... ... 0.013 0 0.013 324000 111.075 -5.600 116.675 ... ... 0
0 ... ... 0.013 0 0.013 326000 113.075 -5.600 118.675 ... ... 0
0 ... ... 0.013 0 0.013 328000 115.075 -5.600 120.675 ... ... 0
0 ... ... 0.013 0 0.013 330000 117.075 -5.600 122.675 ... ... 0
0 ... ... 0.013 0 0.013 332000 119.075 -5.600 124.675 ... ... 0
0 ... ... 0.013 0 0.013 334000 121.075 -5.600 126.675 ... ... 0
0 ... ... 0.013 0 0.013 336000 123.075 -5.600 128.675 ... ... 0
0 ... ... 0.013 0 0.013 338000 125.075 -5.600 130.675 ... ... 0
0 ... ... 0.013 0 0.013 340000 127.075 -5.600 132.675 ... ... 0
0 ... ... 0.013 0 0.013 342000 129.075 -5.600 134.675 ... ... 0
0 ... ... 0.013 0 0.013 344000 131.075 -5.600 136.675 ... ... 0
0 ... ... 0.013 0 0.013 346000 133.075 -5.600 138.675 ... ... 0
0 ... ... 0.013 0 0.013 348000 135.075 -5.600 140.675 ... ... 0
0 ... ... 0.013 0 0.013 350000 137.075 -5.600 142.675 ... ... 0
0 ... ... 0.013 0 0.013 352000 139.075 -5.600 144.675 ... ... 0
0 ... ... 0.013 0 0.013 354000 141.075 -5.600 146.675 ... ... 0
0 ... ... 0.013 0 0.013 356000 143.075 -5.600 148.675 ... ... 0
0 ... ... 0.013 0 0.013 358000 145.075 -5.600 150.675 ... ... 0
0 ... ... 0.013 0 0.013 360000 147.075 -5.600 152.675 ... ... 0
0 ... ... 0.013 0 0.013 362000 149.075 -5.600 154.675 ... ... 0
0 ... ... 0.013 0 0.013 364000 151.075 -5.600 156.675 ... ... 0
0 ... ... 0.013 0 0.013 366000 153.075 -5.600 158.675 ... ... 0
0 ... ... 0.013 0 0.013 368000 155.075 -5.600 160.675 ... ... 0
0 ... ... 0.013 0 0.013 370000 157.075 -5.600 162.675 ... ... 0
0 ... ... 0.013 0 0.013 372000 159.075 -5.600 164.675 ... ... 0
0 ... ... 0.013 0 0.013 374000 161.075 -5.600 166.675 ... ... 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.