DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 248.225
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 155.125 1.100 156.225 92000 0.013 0 0.013 ... ... 0
0 ... ... 153.125 1.100 154.225 94000 0.013 0 0.013 ... ... 0
0 ... ... 151.125 1.100 152.225 96000 0.013 0 0.013 ... ... 0
0 ... ... 149.125 1.100 150.225 98000 0.013 0 0.013 ... ... 0
0 ... ... 147.125 1.100 148.225 100000 0.013 0 0.013 ... ... 0
0 ... ... 145.125 1.100 146.225 102000 0.013 0 0.013 ... ... 0
0 ... ... 143.125 1.100 144.225 104000 0.013 0 0.013 ... ... 0
0 ... ... 141.125 1.100 142.225 106000 0.013 0 0.013 ... ... 0
0 ... ... 139.125 1.100 140.225 108000 0.013 0 0.013 ... ... 0
0 ... ... 137.125 1.100 138.225 110000 0.013 0 0.013 ... ... 0
0 ... ... 135.125 1.100 136.225 112000 0.013 0 0.013 ... ... 0
0 ... ... 133.125 1.100 134.225 114000 0.013 0 0.013 ... ... 0
0 ... ... 131.125 1.100 132.225 116000 0.013 0 0.013 ... ... 0
0 ... ... 129.125 1.100 130.225 118000 0.013 0 0.013 ... ... 0
0 ... ... 127.125 1.100 128.225 120000 0.013 0 0.013 ... ... 0
0 ... ... 125.125 1.100 126.225 122000 0.025 0 0.025 ... ... 0
0 ... ... 123.125 1.100 124.225 124000 0.025 0 0.025 ... ... 0
0 ... ... 121.125 1.100 122.225 126000 0.025 0 0.025 ... ... 0
0 ... ... 119.125 1.100 120.225 128000 0.025 0 0.025 ... ... 0
0 ... ... 117.125 1.100 118.225 130000 0.025 0 0.025 ... ... 0
0 ... ... 115.125 1.100 116.225 132000 0.025 0 0.025 ... ... 0
0 ... ... 113.125 1.100 114.225 134000 0.025 0 0.025 ... ... 0
0 ... ... 111.125 1.100 112.225 136000 0.025 0 0.025 ... ... 0
0 ... ... 109.125 1.100 110.225 138000 0.025 0 0.025 ... ... 0
0 ... ... 107.125 1.100 108.225 140000 0.025 0 0.025 ... ... 0
0 ... ... 105.125 1.100 106.225 142000 0.025 0 0.025 ... ... 0
0 ... ... 103.125 1.100 104.225 144000 0.025 0 0.025 ... ... 0
0 ... ... 101.125 1.100 102.225 146000 0.025 -0.025 0.050 ... ... 0
0 ... ... 99.125 1.100 100.225 148000 0.050 0 0.050 ... ... 0
0 ... ... 97.125 1.100 98.225 150000 0.050 0 0.050 ... ... 0
0 ... ... 95.125 1.100 96.225 152000 0.050 0 0.050 ... ... 0
0 ... ... 93.125 1.100 94.225 154000 0.050 0 0.050 ... ... 0
0 ... ... 91.125 1.100 92.225 156000 0.075 0 0.075 ... ... 0
0 ... ... 89.125 1.100 90.225 158000 0.075 0 0.075 ... ... 0
0 ... ... 87.125 1.100 88.225 160000 0.075 -0.025 0.100 ... ... 0
0 ... ... 85.125 1.100 86.225 162000 0.100 0 0.100 ... ... 0
0 ... ... 83.125 1.100 84.225 164000 0.100 0 0.100 ... ... 0
0 ... ... 81.125 1.100 82.225 166000 0.125 0 0.125 ... ... 0
0 ... ... 79.125 1.100 80.225 168000 0.125 -0.025 0.150 0.100 0.100 0
0 ... ... 77.125 1.100 78.225 170000 0.150 0 0.150 ... ... 0
0 ... ... 75.125 1.100 76.225 172000 0.150 -0.025 0.175 ... ... 0
0 ... ... 73.125 1.100 74.225 174000 0.175 -0.025 0.200 ... ... 0
0 ... ... 71.125 1.100 72.225 176000 0.200 -0.025 0.225 ... ... 0
0 ... ... 69.125 1.100 70.225 178000 0.225 -0.025 0.250 ... ... 0
0 ... ... 67.125 1.100 68.225 180000 0.250 -0.025 0.275 0.250 0.250 12
0 ... ... 65.125 1.100 66.225 182000 0.275 -0.025 0.300 ... ... 0
0 ... ... 63.150 1.075 64.225 184000 0.300 -0.025 0.325 ... ... 0
0 ... ... 61.150 1.100 62.250 186000 0.350 -0.025 0.375 ... ... 0
0 ... ... 59.175 1.100 60.275 188000 0.400 -0.025 0.425 0.400 0.400 0
0 ... ... 57.225 1.075 58.300 190000 0.450 -0.025 0.475 0.450 0.450 1
0 ... ... 55.250 1.100 56.350 192000 0.500 -0.025 0.525 ... ... 0
0 ... ... 53.300 1.100 54.400 194000 0.550 -0.025 0.575 ... ... 0
0 ... ... 51.375 1.075 52.450 196000 0.625 -0.025 0.650 ... ... 0
0 ... ... 49.425 1.100 50.525 198000 0.700 -0.025 0.725 ... ... 0
1 ... ... 47.525 1.075 48.600 200000 0.775 -0.025 0.800 ... ... 13
0 ... ... 45.625 1.075 46.700 202000 0.875 -0.025 0.900 ... ... 25
0 ... ... 43.725 1.075 44.800 204000 0.975 -0.025 1 0.950 0.950 0
0 ... ... 41.850 1.075 42.925 206000 1.100 -0.025 1.125 1.100 1.100 0
0 ... ... 40 1.075 41.075 208000 1.250 -0.025 1.275 ... ... 5
0 ... ... 38.175 1.050 39.225 210000 1.400 -0.050 1.450 1.375 1.375 1
0 ... ... 36.375 1.025 37.400 212000 1.550 -0.075 1.625 1.575 1.525 0
7 35.550 35.300 34.600 1 35.600 214000 1.750 -0.075 1.825 1.775 1.700 0
0 ... ... 32.850 1 33.850 216000 1.975 -0.100 2.075 2.125 1.900 3
0 ... ... 31.125 0.975 32.100 218000 2.200 -0.125 2.325 2.400 2.150 170
1 ... ... 29.425 0.950 30.375 220000 2.475 -0.150 2.625 2.800 2.450 37
0 ... ... 27.775 0.925 28.700 222000 2.775 -0.175 2.950 2.850 2.775 12
0 ... ... 26.150 0.925 27.075 224000 3.125 -0.175 3.300 ... ... 1
0 25.375 25.350 24.575 0.875 25.450 226000 3.500 -0.200 3.700 3.600 3.600 0
0 ... ... 23.050 0.850 23.900 228000 3.925 -0.225 4.150 ... ... 0
1 ... ... 21.550 0.825 22.375 230000 4.375 -0.275 4.650 4.500 4.350 3
5 ... ... 20.100 0.825 20.925 232000 4.900 -0.275 5.175 ... ... 0
3 19.600 19.600 18.700 0.800 19.500 234000 5.450 -0.300 5.750 5.800 5.800 0
0 ... ... 17.350 0.775 18.125 236000 6.050 -0.325 6.375 6.225 6.225 0
25 ... ... 16.050 0.750 16.800 238000 6.700 -0.325 7.025 7.350 6.850 0
7 ... ... 14.775 0.750 15.525 240000 7.400 -0.350 7.750 8.100 7.350 0
0 14.150 14.100 13.575 0.725 14.300 242000 8.150 -0.375 8.525 8.250 8 0
5 13.100 13.100 12.450 0.675 13.125 244000 8.950 -0.400 9.350 9.350 8.900 0
2 11.025 11.025 11.350 0.650 12 246000 9.800 -0.450 10.250 10.450 10.175 0
0 10.825 10.800 10.325 0.625 10.950 248000 10.725 -0.475 11.200 10.500 10.500 0
0 9.975 9.375 9.375 0.575 9.950 250000 11.700 -0.500 12.200 11.475 11.475 0
0 8.900 8.900 8.475 0.525 9 252000 12.725 -0.550 13.275 ... ... 0
1 8.250 8.250 7.625 0.500 8.125 254000 13.825 -0.600 14.425 ... ... 0
0 6.875 6.875 6.875 0.450 7.325 256000 15 -0.625 15.625 15.050 14.775 0
0 6.400 6.400 6.150 0.425 6.575 258000 16.225 -0.675 16.900 16.100 16.100 0
6 6 5.600 5.500 0.400 5.900 260000 17.525 -0.700 18.225 ... ... 0
0 5.275 4.900 4.925 0.350 5.275 262000 18.875 -0.725 19.600 ... ... 0
0 4.600 4.500 4.375 0.325 4.700 264000 20.300 -0.750 21.050 ... ... 0
0 4.150 3.925 3.900 0.300 4.200 266000 21.750 -0.800 22.550 ... ... 0
0 3.750 3.625 3.475 0.275 3.750 268000 23.275 -0.800 24.075 23.400 23.400 0
0 ... ... 3.075 0.250 3.325 270000 24.850 -0.825 25.675 ... ... 0
0 2.625 2.625 2.725 0.225 2.950 272000 26.450 -0.850 27.300 26.750 26.050 0
0 2.625 2.550 2.425 0.200 2.625 274000 28.100 -0.875 28.975 29.325 29.325 0
0 ... ... 2.150 0.175 2.325 276000 29.775 -0.925 30.700 29.575 29.575 0
0 ... ... 1.900 0.150 2.050 278000 31.500 -0.925 32.425 ... ... 0
0 1.800 1.675 1.675 0.125 1.800 280000 33.250 -0.950 34.200 ... ... 0
0 ... ... 1.500 0.100 1.600 282000 35.025 -0.975 36 ... ... 0
0 ... ... 1.325 0.100 1.425 284000 36.825 -0.975 37.800 ... ... 0
0 1.150 1.150 1.175 0.075 1.250 286000 38.650 -1 39.650 ... ... 0
0 ... ... 1.025 0.075 1.100 288000 40.500 -1.025 41.525 ... ... 0
0 0.950 0.950 0.925 0.050 0.975 290000 42.375 -1.025 43.400 ... ... 0
0 ... ... 0.800 0.050 0.850 292000 44.250 -1.050 45.300 ... ... 0
0 ... ... 0.725 0.050 0.775 294000 46.150 -1.050 47.200 ... ... 0
0 ... ... 0.625 0.050 0.675 296000 48.075 -1.050 49.125 ... ... 0
0 ... ... 0.575 0.025 0.600 298000 50 -1.050 51.050 ... ... 0
0 ... ... 0.500 0.025 0.525 300000 51.925 -1.075 53 ... ... 0
0 ... ... 0.450 0.025 0.475 302000 53.875 -1.075 54.950 ... ... 0
0 ... ... 0.400 0.025 0.425 304000 55.850 -1.075 56.925 ... ... 0
0 ... ... 0.350 0.025 0.375 306000 57.825 -1.075 58.900 ... ... 0
0 0.325 0.325 0.325 0 0.325 308000 59.800 -1.075 60.875 ... ... 0
0 ... ... 0.300 0 0.300 310000 61.775 -1.100 62.875 ... ... 0
0 ... ... 0.250 0.025 0.275 312000 63.775 -1.100 64.875 ... ... 0
0 ... ... 0.225 0.025 0.250 314000 65.775 -1.100 66.875 ... ... 0
0 ... ... 0.225 0 0.225 316000 67.775 -1.100 68.875 ... ... 0
0 ... ... 0.200 0 0.200 318000 69.775 -1.100 70.875 ... ... 0
0 ... ... 0.175 0 0.175 320000 71.775 -1.100 72.875 ... ... 0
0 ... ... 0.150 0 0.150 322000 73.775 -1.100 74.875 ... ... 0
0 ... ... 0.150 0 0.150 324000 75.775 -1.100 76.875 ... ... 0
0 ... ... 0.125 0 0.125 326000 77.775 -1.100 78.875 ... ... 0
0 ... ... 0.125 0 0.125 328000 79.775 -1.100 80.875 ... ... 0
0 ... ... 0.125 -0.025 0.100 330000 81.775 -1.100 82.875 ... ... 0
0 0.100 0.100 0.100 0 0.100 332000 83.775 -1.100 84.875 ... ... 0
0 ... ... 0.100 0 0.100 334000 85.775 -1.100 86.875 ... ... 0
0 ... ... 0.100 -0.025 0.075 336000 87.775 -1.100 88.875 ... ... 0
0 ... ... 0.075 0 0.075 338000 89.775 -1.100 90.875 ... ... 0
0 ... ... 0.075 0 0.075 340000 91.775 -1.100 92.875 ... ... 0
0 ... ... 0.075 0 0.075 342000 93.775 -1.100 94.875 ... ... 0
0 ... ... 0.075 0 0.075 344000 95.775 -1.100 96.875 ... ... 0
0 ... ... 0.050 0 0.050 346000 97.775 -1.100 98.875 ... ... 0
0 ... ... 0.050 0 0.050 348000 99.775 -1.100 100.875 ... ... 0
0 ... ... 0.050 0 0.050 350000 101.775 -1.100 102.875 ... ... 0
0 ... ... 0.050 0 0.050 352000 103.775 -1.100 104.875 ... ... 0
0 ... ... 0.050 0 0.050 354000 105.775 -1.100 106.875 ... ... 0
0 ... ... 0.050 0 0.050 356000 107.775 -1.100 108.875 ... ... 0
0 ... ... 0.050 0 0.050 358000 109.775 -1.100 110.875 ... ... 0
0 ... ... 0.050 0 0.050 360000 111.775 -1.100 112.875 ... ... 0
0 ... ... 0.050 0 0.050 362000 113.775 -1.100 114.875 ... ... 0
0 ... ... 0.050 0 0.050 364000 115.775 -1.100 116.875 ... ... 0
0 ... ... 0.050 0 0.050 366000 117.775 -1.100 118.875 ... ... 0
0 ... ... 0.050 0 0.050 368000 119.775 -1.100 120.875 ... ... 0
0 ... ... ... ... 0.050 370000 121.775 ... ... ... ... 0
0 ... ... ... ... 0.050 372000 123.775 ... ... ... ... 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.