DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 208.550
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 116.025 0.525 116.550 92000 0.075 0 0.075 ... ... 10
0 ... ... 114.025 0.525 114.550 94000 0.075 -0.025 0.100 ... ... 0
0 ... ... 112.025 0.525 112.550 96000 0.100 0 0.100 ... ... 0
0 ... ... 110.025 0.525 110.550 98000 0.100 0 0.100 ... ... 0
0 ... ... 108.025 0.525 108.550 100000 0.100 -0.025 0.125 ... ... 0
0 ... ... 106.025 0.525 106.550 102000 0.125 0 0.125 ... ... 0
0 ... ... 104.025 0.525 104.550 104000 0.125 0 0.125 ... ... 0
0 ... ... 102.025 0.525 102.550 106000 0.125 -0.025 0.150 ... ... 0
0 ... ... 100.025 0.525 100.550 108000 0.150 0 0.150 ... ... 0
0 ... ... 98.025 0.525 98.550 110000 0.150 -0.025 0.175 ... ... 0
0 ... ... 96.025 0.525 96.550 112000 0.175 0 0.175 ... ... 0
0 ... ... 94.025 0.525 94.550 114000 0.200 0 0.200 ... ... 0
0 ... ... 92.025 0.525 92.550 116000 0.200 -0.025 0.225 ... ... 0
0 ... ... 90.025 0.525 90.550 118000 0.225 -0.025 0.250 ... ... 0
0 ... ... 88.025 0.525 88.550 120000 0.250 -0.025 0.275 ... ... 0
0 ... ... 86.025 0.525 86.550 122000 0.275 -0.025 0.300 ... ... 0
0 ... ... 84.025 0.525 84.550 124000 0.325 0 0.325 ... ... 0
0 ... ... 82.025 0.525 82.550 126000 0.350 -0.025 0.375 ... ... 0
0 ... ... 80.025 0.525 80.550 128000 0.400 0 0.400 ... ... 0
0 ... ... 78.025 0.525 78.550 130000 0.450 0 0.450 ... ... 0
0 ... ... 76.025 0.525 76.550 132000 0.500 -0.025 0.525 ... ... 0
0 ... ... 74.050 0.525 74.575 134000 0.550 -0.025 0.575 ... ... 0
0 ... ... 72.075 0.525 72.600 136000 0.600 -0.050 0.650 ... ... 0
0 ... ... 70.125 0.500 70.625 138000 0.675 -0.025 0.700 ... ... 0
0 ... ... 68.175 0.500 68.675 140000 0.750 -0.050 0.800 ... ... 0
0 ... ... 66.225 0.500 66.725 142000 0.825 -0.050 0.875 ... ... 0
0 ... ... 64.300 0.500 64.800 144000 0.925 -0.050 0.975 ... ... 0
0 ... ... 62.400 0.475 62.875 146000 1.025 -0.050 1.075 ... ... 0
0 ... ... 60.500 0.475 60.975 148000 1.125 -0.050 1.175 ... ... 0
0 ... ... 58.600 0.475 59.075 150000 1.225 -0.075 1.300 ... ... 0
0 ... ... 56.725 0.475 57.200 152000 1.350 -0.075 1.425 ... ... 0
0 ... ... 54.875 0.450 55.325 154000 1.475 -0.075 1.550 ... ... 0
0 ... ... 53.025 0.450 53.475 156000 1.625 -0.100 1.725 ... ... 0
0 ... ... 51.200 0.450 51.650 158000 1.800 -0.075 1.875 ... ... 0
0 ... ... 49.400 0.425 49.825 160000 1.975 -0.100 2.075 ... ... 2
0 ... ... 47.625 0.400 48.025 162000 2.150 -0.125 2.275 ... ... 0
0 ... ... 45.850 0.400 46.250 164000 2.375 -0.125 2.500 ... ... 0
0 ... ... 44.125 0.375 44.500 166000 2.600 -0.150 2.750 ... ... 0
0 ... ... 42.400 0.350 42.750 168000 2.850 -0.150 3 ... ... 0
0 ... ... 40.700 0.350 41.050 170000 3.125 -0.175 3.300 ... ... 0
0 ... ... 39.050 0.325 39.375 172000 3.425 -0.175 3.600 ... ... 0
0 ... ... 37.400 0.325 37.725 174000 3.725 -0.225 3.950 ... ... 0
0 ... ... 35.800 0.275 36.075 176000 4.075 -0.225 4.300 ... ... 0
0 ... ... 34.225 0.250 34.475 178000 4.450 -0.250 4.700 ... ... 0
0 ... ... 32.675 0.225 32.900 180000 4.850 -0.275 5.125 ... ... 1
0 ... ... 31.150 0.225 31.375 182000 5.275 -0.300 5.575 5.500 5.500 0
0 ... ... 29.650 0.225 29.875 184000 5.750 -0.300 6.050 ... ... 4
0 ... ... 28.200 0.200 28.400 186000 6.250 -0.325 6.575 ... ... 20
0 ... ... 26.775 0.175 26.950 188000 6.775 -0.350 7.125 ... ... 0
0 ... ... 25.400 0.150 25.550 190000 7.325 -0.375 7.700 ... ... 70
0 ... ... 24.025 0.150 24.175 192000 7.925 -0.375 8.300 ... ... 3
0 ... ... 22.725 0.125 22.850 194000 8.575 -0.375 8.950 ... ... 0
0 ... ... 21.425 0.125 21.550 196000 9.250 -0.375 9.625 ... ... 0
0 ... ... 20.200 0.100 20.300 198000 9.950 -0.400 10.350 ... ... 0
0 ... ... 19 0.100 19.100 200000 10.700 -0.425 11.125 11.175 11.175 0
0 ... ... 17.825 0.100 17.925 202000 11.500 -0.425 11.925 ... ... 0
0 ... ... 16.700 0.100 16.800 204000 12.325 -0.425 12.750 ... ... 0
0 ... ... 15.625 0.100 15.725 206000 13.225 -0.400 13.625 ... ... 198
0 ... ... 14.575 0.100 14.675 208000 14.125 -0.425 14.550 15.050 14.150 0
0 ... ... 13.575 0.100 13.675 210000 15.100 -0.425 15.525 ... ... 0
25 ... ... 12.625 0.100 12.725 212000 16.100 -0.425 16.525 17.025 17.025 0
0 ... ... 11.700 0.100 11.800 214000 17.150 -0.425 17.575 ... ... 0
0 ... ... 10.825 0.125 10.950 216000 18.250 -0.400 18.650 ... ... 0
0 ... ... 10 0.125 10.125 218000 19.400 -0.400 19.800 ... ... 3
0 9.250 9.200 9.225 0.125 9.350 220000 20.575 -0.400 20.975 ... ... 0
0 ... ... 8.500 0.100 8.600 222000 21.800 -0.400 22.200 ... ... 0
20 ... ... 7.800 0.125 7.925 224000 23.075 -0.400 23.475 ... ... 0
0 ... ... 7.150 0.125 7.275 226000 24.400 -0.400 24.800 ... ... 0
0 6.325 6.325 6.550 0.125 6.675 228000 25.750 -0.425 26.175 ... ... 0
0 6 5.825 6 0.100 6.100 230000 27.175 -0.400 27.575 ... ... 0
0 ... ... 5.475 0.100 5.575 232000 28.625 -0.400 29.025 ... ... 0
4 ... ... 5 0.100 5.100 234000 30.100 -0.425 30.525 ... ... 0
15 ... ... 4.550 0.100 4.650 236000 31.625 -0.425 32.050 ... ... 0
0 ... ... 4.150 0.100 4.250 238000 33.200 -0.425 33.625 ... ... 0
0 ... ... 3.800 0.075 3.875 240000 34.800 -0.425 35.225 ... ... 0
0 ... ... 3.450 0.075 3.525 242000 36.425 -0.450 36.875 ... ... 2
20 ... ... 3.150 0.050 3.200 244000 38.075 -0.475 38.550 ... ... 9
198 ... ... 2.875 0.050 2.925 246000 39.775 -0.475 40.250 ... ... 0
0 ... ... 2.625 0.050 2.675 248000 41.500 -0.475 41.975 ... ... 0
20 ... ... 2.400 0.025 2.425 250000 43.250 -0.500 43.750 ... ... 0
0 ... ... 2.200 0.025 2.225 252000 45.025 -0.500 45.525 ... ... 0
0 ... ... 2 0.025 2.025 254000 46.825 -0.500 47.325 ... ... 0
0 ... ... 1.850 0 1.850 256000 48.625 -0.525 49.150 ... ... 0
0 ... ... 1.700 0 1.700 258000 50.475 -0.500 50.975 ... ... 0
1 ... ... 1.550 0 1.550 260000 52.325 -0.525 52.850 ... ... 0
1 ... ... 1.425 0 1.425 262000 54.200 -0.525 54.725 ... ... 0
4 ... ... 1.325 0 1.325 264000 56.075 -0.525 56.600 ... ... 0
3 ... ... 1.225 0 1.225 266000 57.975 -0.525 58.500 ... ... 0
0 ... ... 1.125 0 1.125 268000 59.875 -0.525 60.400 ... ... 0
0 ... ... 1.050 0 1.050 270000 61.800 -0.525 62.325 ... ... 0
0 ... ... 0.975 0 0.975 272000 63.725 -0.525 64.250 ... ... 0
0 ... ... 0.900 0 0.900 274000 65.675 -0.525 66.200 ... ... 0
0 ... ... 0.850 0 0.850 276000 67.625 -0.525 68.150 ... ... 0
0 ... ... 0.775 0 0.775 278000 69.575 -0.525 70.100 ... ... 0
0 ... ... 0.725 0 0.725 280000 71.550 -0.525 72.075 ... ... 0
0 ... ... 0.700 -0.025 0.675 282000 73.525 -0.525 74.050 ... ... 0
0 ... ... 0.650 0 0.650 284000 75.500 -0.525 76.025 ... ... 0
0 ... ... 0.600 0 0.600 286000 77.475 -0.525 78 ... ... 0
0 0.550 0.550 0.575 0 0.575 288000 79.450 -0.550 80 ... ... 0
0 0.550 0.525 0.550 0 0.550 290000 81.450 -0.525 81.975 ... ... 0
0 ... ... 0.525 -0.025 0.500 292000 83.450 -0.525 83.975 ... ... 0
0 0.500 0.475 0.500 -0.025 0.475 294000 85.450 -0.525 85.975 ... ... 0
0 0.450 0.450 0.475 -0.025 0.450 296000 87.450 -0.525 87.975 ... ... 0
0 ... ... 0.450 -0.025 0.425 298000 89.450 -0.525 89.975 ... ... 0
0 0.450 0.450 0.425 0 0.425 300000 91.450 -0.525 91.975 ... ... 0
0 ... ... 0.400 0 0.400 302000 93.450 -0.525 93.975 ... ... 0
0 ... ... 0.400 -0.025 0.375 304000 95.450 -0.525 95.975 ... ... 0
0 0.350 0.350 0.375 -0.025 0.350 306000 97.450 -0.525 97.975 ... ... 0
0 ... ... 0.350 0 0.350 308000 99.450 -0.525 99.975 ... ... 0
0 ... ... 0.350 -0.025 0.325 310000 101.450 -0.525 101.975 ... ... 0
0 ... ... 0.325 0 0.325 312000 103.450 -0.525 103.975 ... ... 0
0 ... ... 0.325 -0.025 0.300 314000 105.450 -0.525 105.975 ... ... 0
0 ... ... 0.300 -0.025 0.275 316000 107.450 -0.525 107.975 ... ... 0
0 ... ... 0.300 -0.025 0.275 318000 109.450 -0.525 109.975 ... ... 0
0 ... ... 0.275 -0.025 0.250 320000 111.450 -0.525 111.975 ... ... 0
0 ... ... 0.275 -0.025 0.250 322000 113.450 -0.525 113.975 ... ... 0
0 ... ... 0.250 0 0.250 324000 115.450 -0.525 115.975 ... ... 0
0 ... ... 0.250 -0.025 0.225 326000 117.450 -0.525 117.975 ... ... 0
0 ... ... 0.225 0 0.225 328000 119.450 -0.525 119.975 ... ... 0
0 ... ... 0.225 -0.025 0.200 330000 121.450 -0.525 121.975 ... ... 0
0 ... ... 0.200 0 0.200 332000 123.450 -0.525 123.975 ... ... 0
0 ... ... 0.200 0 0.200 334000 125.450 -0.525 125.975 ... ... 0
0 ... ... 0.200 -0.025 0.175 336000 127.450 -0.525 127.975 ... ... 0
0 ... ... 0.175 0 0.175 338000 129.450 -0.525 129.975 ... ... 0
0 ... ... 0.175 0 0.175 340000 131.450 -0.525 131.975 ... ... 0
0 ... ... 0.175 -0.025 0.150 342000 133.450 -0.525 133.975 ... ... 0
0 ... ... 0.150 0 0.150 344000 135.450 -0.525 135.975 ... ... 0
0 ... ... 0.150 0 0.150 346000 137.450 -0.525 137.975 ... ... 0
0 ... ... 0.150 0 0.150 348000 139.450 -0.525 139.975 ... ... 0
0 ... ... 0.125 0 0.125 350000 141.450 -0.525 141.975 ... ... 0
0 ... ... 0.125 0 0.125 352000 143.450 -0.525 143.975 ... ... 0
0 ... ... 0.125 0 0.125 354000 145.450 -0.525 145.975 ... ... 0
0 ... ... 0.125 0 0.125 356000 147.450 -0.525 147.975 ... ... 0
0 ... ... 0.125 0 0.125 358000 149.450 -0.525 149.975 ... ... 0
0 ... ... 0.100 0 0.100 360000 151.450 -0.525 151.975 ... ... 0
0 ... ... 0.100 -0.025 0.075 370000 161.450 -0.525 161.975 ... ... 0
0 ... ... 0.075 0 0.075 380000 171.450 -0.525 171.975 ... ... 0
0 ... ... 0.050 0 0.050 390000 181.450 -0.525 181.975 ... ... 0
700 ... ... 0.050 0 0.050 400000 191.450 -0.525 191.975 ... ... 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.