DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.425
Expiration Date: 09/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 125.025 0.400 125.425 104000 0.013 0 0.013 ... ... 0
0 ... ... 123.025 0.400 123.425 106000 0.013 0 0.013 ... ... 0
0 ... ... 121.025 0.400 121.425 108000 0.013 0 0.013 ... ... 0
0 ... ... 119.025 0.400 119.425 110000 0.013 0 0.013 ... ... 0
0 ... ... 117.025 0.400 117.425 112000 0.013 0 0.013 ... ... 0
0 ... ... 115.025 0.400 115.425 114000 0.013 0 0.013 ... ... 0
0 ... ... 113.025 0.400 113.425 116000 0.013 0 0.013 ... ... 0
0 ... ... 111.025 0.400 111.425 118000 0.013 0 0.013 ... ... 0
0 ... ... 109.025 0.400 109.425 120000 0.013 0 0.013 ... ... 0
0 ... ... 107.025 0.400 107.425 122000 0.013 0 0.013 ... ... 0
0 ... ... 105.025 0.400 105.425 124000 0.013 0 0.013 ... ... 0
0 ... ... 103.025 0.400 103.425 126000 0.013 0 0.013 ... ... 0
0 ... ... 101.025 0.400 101.425 128000 0.013 0 0.013 ... ... 0
0 ... ... 99.025 0.400 99.425 130000 0.013 0 0.013 ... ... 0
0 ... ... 97.025 0.400 97.425 132000 0.013 0 0.013 ... ... 0
0 ... ... 95.025 0.400 95.425 134000 0.013 0 0.013 ... ... 0
0 ... ... 93.025 0.400 93.425 136000 0.013 0 0.013 ... ... 0
0 ... ... 91.025 0.400 91.425 138000 0.013 0 0.013 ... ... 0
0 ... ... 89.025 0.400 89.425 140000 0.013 0 0.013 ... ... 0
0 ... ... 87.025 0.400 87.425 142000 0.013 0 0.013 ... ... 0
0 ... ... 85.025 0.400 85.425 144000 0.013 0 0.013 ... ... 0
0 ... ... 83.025 0.400 83.425 146000 0.013 0 0.013 ... ... 0
0 ... ... 81.025 0.400 81.425 148000 0.013 0 0.013 ... ... 0
0 ... ... 79.025 0.400 79.425 150000 0.013 0 0.013 ... ... 0
0 ... ... 77.025 0.400 77.425 152000 0.013 0 0.013 ... ... 0
0 ... ... 75.025 0.400 75.425 154000 0.013 0 0.013 ... ... 0
0 ... ... 74.025 0.400 74.425 155000 0.013 -0.012 0.025 ... ... 0
0 ... ... 73.025 0.400 73.425 156000 0.025 0 0.025 ... ... 0
0 ... ... 72.025 0.400 72.425 157000 0.025 0 0.025 ... ... 0
0 ... ... 71.025 0.400 71.425 158000 0.025 0 0.025 ... ... 0
0 ... ... 70.025 0.400 70.425 159000 0.025 0 0.025 ... ... 0
0 ... ... 69.025 0.400 69.425 160000 0.025 0 0.025 ... ... 0
0 ... ... 68.025 0.400 68.425 161000 0.025 0 0.025 ... ... 0
0 ... ... 67.025 0.400 67.425 162000 0.025 0 0.025 ... ... 0
0 ... ... 66.025 0.400 66.425 163000 0.025 0 0.025 ... ... 0
0 ... ... 65.025 0.400 65.425 164000 0.025 0 0.025 ... ... 0
0 ... ... 64.025 0.400 64.425 165000 0.025 0 0.025 ... ... 0
0 ... ... 63.025 0.400 63.425 166000 0.025 0 0.025 ... ... 0
0 ... ... 62.025 0.400 62.425 167000 0.025 0 0.025 ... ... 0
0 ... ... 61.025 0.400 61.425 168000 0.025 0 0.025 ... ... 0
0 ... ... 60.025 0.400 60.425 169000 0.025 0 0.025 ... ... 0
0 ... ... 59.025 0.400 59.425 170000 0.025 0 0.025 ... ... 0
0 ... ... 58.025 0.400 58.425 171000 0.025 0 0.025 ... ... 0
0 ... ... 57.025 0.400 57.425 172000 0.025 0 0.025 ... ... 0
0 ... ... 56.025 0.400 56.425 173000 0.025 0 0.025 ... ... 0
0 ... ... 55.025 0.400 55.425 174000 0.025 0 0.025 ... ... 0
0 ... ... 54.025 0.400 54.425 175000 0.025 0 0.025 ... ... 0
0 ... ... 53.025 0.400 53.425 176000 0.025 0 0.025 ... ... 0
0 ... ... 52.025 0.400 52.425 177000 0.025 0 0.025 ... ... 0
0 ... ... 51.025 0.400 51.425 178000 0.025 0 0.025 ... ... 0
0 ... ... 50.025 0.400 50.425 179000 0.025 0 0.025 ... ... 0
0 ... ... 49.025 0.400 49.425 180000 0.025 0 0.025 ... ... 0
0 ... ... 48.025 0.400 48.425 181000 0.025 -0.025 0.050 ... ... 0
0 ... ... 47.025 0.400 47.425 182000 0.025 -0.025 0.050 ... ... 0
0 ... ... 46.025 0.400 46.425 183000 0.025 -0.025 0.050 ... ... 0
0 ... ... 45.025 0.400 45.425 184000 0.025 -0.025 0.050 ... ... 0
0 ... ... 44.025 0.400 44.425 185000 0.050 0 0.050 ... ... 0
0 ... ... 43.025 0.400 43.425 186000 0.050 0 0.050 ... ... 0
0 ... ... 42.025 0.400 42.425 187000 0.050 0 0.050 ... ... 0
0 ... ... 41.025 0.400 41.425 188000 0.050 0 0.050 ... ... 0
0 ... ... 40.025 0.400 40.425 189000 0.050 0 0.050 ... ... 0
0 ... ... 39.025 0.400 39.425 190000 0.050 0 0.050 ... ... 1
0 ... ... 38.025 0.425 38.450 191000 0.050 0 0.050 ... ... 0
0 ... ... 37.050 0.400 37.450 192000 0.050 0 0.050 ... ... 0
0 ... ... 36.050 0.400 36.450 193000 0.075 0.025 0.050 ... ... 0
0 ... ... 35.050 0.400 35.450 194000 0.075 0 0.075 ... ... 0
0 ... ... 34.050 0.400 34.450 195000 0.075 0 0.075 ... ... 0
0 ... ... 33.050 0.400 33.450 196000 0.075 0 0.075 ... ... 0
0 ... ... 32.075 0.400 32.475 197000 0.075 -0.025 0.100 ... ... 0
0 ... ... 31.075 0.400 31.475 198000 0.100 0 0.100 ... ... 0
0 ... ... 30.100 0.375 30.475 199000 0.100 0 0.100 ... ... 0
0 ... ... 29.100 0.400 29.500 200000 0.100 -0.025 0.125 ... ... 0
0 ... ... 28.125 0.375 28.500 201000 0.125 0 0.125 ... ... 0
0 ... ... 27.125 0.375 27.500 202000 0.125 -0.025 0.150 0.100 0.100 0
0 ... ... 26.150 0.375 26.525 203000 0.125 -0.050 0.175 0.125 0.125 0
0 ... ... 25.150 0.375 25.525 204000 0.150 -0.025 0.175 ... ... 0
0 ... ... 24.175 0.375 24.550 205000 0.175 -0.025 0.200 ... ... 0
0 ... ... 23.200 0.375 23.575 206000 0.175 -0.050 0.225 0.150 0.125 0
0 ... ... 22.225 0.350 22.575 207000 0.200 -0.050 0.250 0.175 0.175 0
0 ... ... 21.250 0.350 21.600 208000 0.225 -0.050 0.275 0.200 0.200 0
0 20.150 20.150 20.300 0.325 20.625 209000 0.250 -0.050 0.300 0.250 0.250 0
0 ... ... 19.350 0.325 19.675 210000 0.275 -0.075 0.350 0.300 0.200 0
0 ... ... 18.400 0.300 18.700 211000 0.325 -0.075 0.400 0.350 0.275 1
0 17.300 17.300 17.450 0.300 17.750 212000 0.375 -0.075 0.450 0.375 0.275 0
0 ... ... 16.500 0.325 16.825 213000 0.425 -0.100 0.525 0.425 0.425 0
0 15.325 15.325 15.600 0.275 15.875 214000 0.475 -0.125 0.600 0.475 0.375 1
0 14.725 14.725 14.675 0.275 14.950 215000 0.550 -0.125 0.675 0.600 0.425 0
0 15.475 15.475 13.775 0.275 14.050 216000 0.650 -0.125 0.775 0.650 0.650 0
1 ... ... 12.900 0.250 13.150 217000 0.750 -0.150 0.900 ... ... 1
0 ... ... 12.025 0.250 12.275 218000 0.875 -0.150 1.025 0.875 0.775 0
0 ... ... 11.175 0.225 11.400 219000 1 -0.175 1.175 1.050 0.800 0
0 11.200 11.200 10.350 0.200 10.550 220000 1.150 -0.200 1.350 1.450 0.850 2
1 ... ... 9.550 0.175 9.725 221000 1.325 -0.200 1.525 ... ... 0
0 ... ... 8.750 0.175 8.925 222000 1.525 -0.225 1.750 1.600 1.175 0
1 ... ... 8 0.150 8.150 223000 1.750 -0.250 2 1.300 1.275 0
1 8.950 8.950 7.275 0.125 7.400 224000 2 -0.250 2.250 2.200 1.500 1
1 6.675 6.025 6.575 0.125 6.700 225000 2.275 -0.275 2.550 2.825 1.800 5
0 6.800 5.475 5.925 0.075 6 226000 2.600 -0.300 2.900 2.900 2.200 0
0 6.925 5.125 5.300 0.075 5.375 227000 2.950 -0.325 3.275 3.400 2.850 0
1 6.100 4.450 4.700 0.075 4.775 228000 3.350 -0.325 3.675 4.025 2.675 0
0 5.375 3.775 4.175 0.025 4.200 229000 3.775 -0.375 4.150 4.125 3.375 0
2 5.200 3.100 3.675 0 3.675 230000 4.250 -0.400 4.650 4.775 3.175 0
1 4.350 2.875 3.225 -0.025 3.200 231000 4.775 -0.400 5.175 4.125 3.525 0
0 3.700 2.250 2.800 -0.025 2.775 232000 5.350 -0.425 5.775 4.025 4.025 0
0 3.350 2.500 2.450 -0.050 2.400 233000 5.975 -0.425 6.400 5.050 5.050 0
0 3.200 3.200 2.125 -0.050 2.075 234000 6.650 -0.425 7.075 5.075 5.075 0
0 2.550 1.550 1.850 -0.050 1.800 235000 7.350 -0.450 7.800 5.550 5.550 0
0 2.400 1.275 1.600 -0.050 1.550 236000 8.100 -0.450 8.550 ... ... 0
4 2.100 1.700 1.400 -0.075 1.325 237000 8.900 -0.450 9.350 ... ... 0
10 1.800 1.500 1.200 -0.075 1.125 238000 9.700 -0.475 10.175 ... ... 0
0 1.500 0.850 1.050 -0.075 0.975 239000 10.525 -0.475 11 ... ... 0
1 1.300 1.125 0.925 -0.100 0.825 240000 11.375 -0.500 11.875 12.250 12.250 0
0 1.050 0.650 0.800 -0.100 0.700 241000 12.250 -0.500 12.750 ... ... 0
1 ... ... 0.700 -0.100 0.600 242000 13.150 -0.500 13.650 ... ... 0
5 0.825 0.750 0.600 -0.075 0.525 243000 14.075 -0.475 14.550 ... ... 0
5 0.650 0.650 0.525 -0.075 0.450 244000 15 -0.450 15.450 14.900 14.900 0
0 0.575 0.575 0.450 -0.050 0.400 245000 15.950 -0.450 16.400 ... ... 0
0 ... ... 0.375 -0.025 0.350 246000 16.900 -0.425 17.325 ... ... 0
0 0.275 0.275 0.325 -0.025 0.300 247000 17.850 -0.425 18.275 ... ... 0
0 0.400 0.400 0.300 -0.025 0.275 248000 18.800 -0.425 19.225 ... ... 0
0 0.350 0.350 0.275 -0.050 0.225 249000 19.775 -0.425 20.200 ... ... 0
0 0.200 0.200 0.250 -0.050 0.200 250000 20.750 -0.425 21.175 ... ... 0
0 ... ... 0.200 -0.025 0.175 251000 21.700 -0.450 22.150 ... ... 0
0 ... ... 0.175 -0.025 0.150 252000 22.675 -0.425 23.100 ... ... 0
0 0.125 0.125 0.150 -0.025 0.125 253000 23.675 -0.400 24.075 ... ... 0
0 ... ... 0.125 -0.025 0.100 254000 24.650 -0.400 25.050 ... ... 0
0 ... ... 0.100 0 0.100 255000 25.625 -0.400 26.025 ... ... 0
0 ... ... 0.100 -0.025 0.075 256000 26.625 -0.400 27.025 26.025 26.025 0
0 ... ... 0.075 0 0.075 257000 27.600 -0.425 28.025 ... ... 0
0 ... ... 0.075 0 0.075 258000 28.600 -0.400 29 ... ... 0
0 ... ... 0.075 -0.025 0.050 259000 29.600 -0.400 30 ... ... 0
0 ... ... 0.050 0 0.050 260000 30.600 -0.400 31 29.475 29.475 0
0 ... ... 0.050 0 0.050 261000 31.600 -0.400 32 ... ... 0
0 ... ... 0.050 0 0.050 262000 32.600 -0.400 33 ... ... 0
0 ... ... 0.050 0 0.050 263000 33.575 -0.425 34 ... ... 0
0 ... ... 0.050 0 0.050 264000 34.575 -0.400 34.975 ... ... 0
0 ... ... 0.050 0 0.050 265000 35.575 -0.400 35.975 ... ... 0
0 ... ... 0.050 0 0.050 266000 36.575 -0.400 36.975 ... ... 0
0 ... ... 0.050 0 0.050 267000 37.575 -0.400 37.975 ... ... 0
0 ... ... 0.050 0 0.050 268000 38.575 -0.400 38.975 ... ... 0
0 ... ... 0.050 0 0.050 269000 39.575 -0.400 39.975 ... ... 0
0 ... ... 0.050 0 0.050 270000 40.575 -0.400 40.975 ... ... 0
0 ... ... 0.050 0 0.050 271000 41.575 -0.400 41.975 ... ... 0
0 ... ... 0.050 0 0.050 272000 42.575 -0.400 42.975 ... ... 0
0 ... ... 0.050 0 0.050 273000 43.575 -0.400 43.975 ... ... 0
0 ... ... 0.050 0 0.050 274000 44.575 -0.400 44.975 ... ... 0
0 ... ... 0.050 0 0.050 275000 45.575 -0.400 45.975 ... ... 0
0 ... ... 0.050 0 0.050 276000 46.575 -0.400 46.975 ... ... 0
0 ... ... 0.050 -0.025 0.025 277000 47.575 -0.400 47.975 ... ... 0
0 ... ... 0.050 -0.025 0.025 278000 48.575 -0.400 48.975 ... ... 0
0 ... ... 0.050 -0.025 0.025 279000 49.575 -0.400 49.975 ... ... 0
0 ... ... 0.050 -0.025 0.025 280000 50.575 -0.400 50.975 ... ... 0
0 ... ... 0.050 -0.025 0.025 281000 51.575 -0.400 51.975 ... ... 0
0 ... ... 0.050 -0.025 0.025 282000 52.575 -0.400 52.975 ... ... 0
0 ... ... 0.025 0 0.025 283000 53.575 -0.400 53.975 ... ... 0
0 ... ... 0.025 0 0.025 284000 54.575 -0.400 54.975 ... ... 0
0 ... ... 0.025 0 0.025 285000 55.575 -0.400 55.975 ... ... 0
0 ... ... 0.025 0 0.025 286000 56.575 -0.400 56.975 ... ... 0
0 ... ... 0.025 0 0.025 287000 57.575 -0.400 57.975 ... ... 0
0 ... ... 0.025 0 0.025 288000 58.575 -0.400 58.975 ... ... 0
0 ... ... 0.025 0 0.025 289000 59.575 -0.400 59.975 ... ... 0
0 ... ... 0.025 0 0.025 290000 60.575 -0.400 60.975 ... ... 0
0 ... ... 0.025 0 0.025 292000 62.575 -0.400 62.975 ... ... 0
0 ... ... 0.025 -0.012 0.013 294000 64.575 -0.400 64.975 ... ... 0
0 ... ... 0.025 -0.012 0.013 296000 66.575 -0.400 66.975 ... ... 0
0 ... ... 0.013 0 0.013 298000 68.575 -0.400 68.975 ... ... 0
0 ... ... 0.013 0 0.013 300000 70.575 -0.400 70.975 ... ... 0
0 ... ... 0.013 0 0.013 302000 72.575 -0.400 72.975 ... ... 0
0 ... ... 0.013 0 0.013 304000 74.575 -0.400 74.975 ... ... 0
0 ... ... 0.013 0 0.013 306000 76.575 -0.400 76.975 ... ... 0
0 ... ... 0.013 0 0.013 308000 78.575 -0.400 78.975 ... ... 0
0 ... ... 0.013 0 0.013 310000 80.575 -0.400 80.975 ... ... 0
0 ... ... 0.013 0 0.013 312000 82.575 -0.400 82.975 ... ... 0
0 ... ... 0.013 0 0.013 314000 84.575 -0.400 84.975 ... ... 0
0 ... ... 0.013 0 0.013 316000 86.575 -0.400 86.975 ... ... 0
0 ... ... 0.013 0 0.013 318000 88.575 -0.400 88.975 ... ... 0
0 ... ... 0.013 0 0.013 320000 90.575 -0.400 90.975 ... ... 0
0 ... ... 0.013 0 0.013 322000 92.575 -0.400 92.975 ... ... 0
0 ... ... 0.013 0 0.013 324000 94.575 -0.400 94.975 ... ... 0
0 ... ... 0.013 0 0.013 326000 96.575 -0.400 96.975 ... ... 0
0 ... ... 0.013 0 0.013 328000 98.575 -0.400 98.975 ... ... 0
0 ... ... 0.013 0 0.013 330000 100.575 -0.400 100.975 ... ... 0
0 ... ... 0.013 0 0.013 332000 102.575 -0.400 102.975 ... ... 0
0 ... ... 0.013 0 0.013 334000 104.575 -0.400 104.975 ... ... 0
0 ... ... 0.013 0 0.013 336000 106.575 -0.400 106.975 ... ... 0
0 ... ... 0.013 0 0.013 338000 108.575 -0.400 108.975 ... ... 0
0 ... ... 0.013 0 0.013 340000 110.575 -0.400 110.975 ... ... 0
0 ... ... 0.013 0 0.013 342000 112.575 -0.400 112.975 ... ... 0
0 ... ... 0.013 0 0.013 344000 114.575 -0.400 114.975 ... ... 0
0 ... ... 0.013 0 0.013 346000 116.575 -0.400 116.975 ... ... 0
0 ... ... 0.013 0 0.013 348000 118.575 -0.400 118.975 ... ... 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.