DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 209.225
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 122.550 0.675 123.225 86000 0.013 0 0.013 ... ... 0
0 ... ... 120.550 0.675 121.225 88000 0.013 0 0.013 ... ... 0
0 ... ... 118.550 0.675 119.225 90000 0.013 0 0.013 ... ... 0
0 ... ... 116.550 0.675 117.225 92000 0.013 0 0.013 ... ... 0
0 ... ... 114.550 0.675 115.225 94000 0.013 0 0.013 ... ... 0
0 ... ... 112.550 0.675 113.225 96000 0.013 0 0.013 ... ... 0
0 ... ... 110.550 0.675 111.225 98000 0.013 0 0.013 ... ... 0
0 ... ... 108.550 0.675 109.225 100000 0.013 0 0.013 ... ... 0
0 ... ... 106.550 0.675 107.225 102000 0.013 0 0.013 ... ... 0
0 ... ... 104.550 0.675 105.225 104000 0.013 0 0.013 ... ... 0
0 ... ... 102.550 0.675 103.225 106000 0.013 0 0.013 ... ... 0
0 ... ... 100.550 0.675 101.225 108000 0.013 0 0.013 ... ... 0
0 ... ... 98.550 0.675 99.225 110000 0.013 0 0.013 ... ... 0
0 ... ... 96.550 0.675 97.225 112000 0.013 0 0.013 ... ... 0
0 ... ... 94.550 0.675 95.225 114000 0.025 0 0.025 ... ... 0
0 ... ... 92.550 0.675 93.225 116000 0.025 0 0.025 ... ... 0
0 ... ... 90.550 0.675 91.225 118000 0.025 0 0.025 ... ... 0
0 ... ... 88.550 0.675 89.225 120000 0.025 0 0.025 ... ... 0
0 ... ... 86.550 0.675 87.225 122000 0.025 0 0.025 ... ... 0
0 ... ... 84.550 0.675 85.225 124000 0.025 0 0.025 ... ... 0
0 ... ... 82.550 0.675 83.225 126000 0.025 0 0.025 ... ... 0
0 ... ... 80.550 0.675 81.225 128000 0.025 0 0.025 ... ... 0
0 ... ... 78.550 0.675 79.225 130000 0.025 0 0.025 ... ... 0
0 ... ... 76.550 0.675 77.225 132000 0.050 0 0.050 ... ... 0
0 ... ... 74.550 0.675 75.225 134000 0.050 0 0.050 ... ... 0
0 ... ... 72.550 0.675 73.225 136000 0.050 0 0.050 ... ... 0
0 ... ... 70.550 0.675 71.225 138000 0.050 0 0.050 ... ... 0
0 ... ... 68.550 0.675 69.225 140000 0.075 0 0.075 ... ... 0
0 ... ... 66.550 0.675 67.225 142000 0.075 0 0.075 ... ... 0
0 ... ... 65.550 0.675 66.225 143000 0.075 0 0.075 ... ... 0
0 ... ... 64.550 0.675 65.225 144000 0.100 0 0.100 ... ... 0
0 ... ... 63.550 0.675 64.225 145000 0.100 0 0.100 ... ... 0
0 ... ... 62.550 0.675 63.225 146000 0.100 0 0.100 ... ... 0
0 ... ... 61.550 0.675 62.225 147000 0.100 0 0.100 ... ... 0
0 ... ... 60.550 0.675 61.225 148000 0.100 -0.025 0.125 ... ... 0
0 ... ... 59.550 0.675 60.225 149000 0.125 0 0.125 ... ... 0
0 ... ... 58.550 0.675 59.225 150000 0.125 0 0.125 ... ... 0
0 ... ... 57.550 0.675 58.225 151000 0.125 0 0.125 ... ... 0
0 ... ... 56.550 0.675 57.225 152000 0.150 0 0.150 ... ... 0
0 ... ... 55.550 0.675 56.225 153000 0.150 0 0.150 ... ... 0
0 ... ... 54.550 0.675 55.225 154000 0.150 -0.025 0.175 ... ... 0
0 ... ... 53.550 0.675 54.225 155000 0.175 0 0.175 ... ... 0
0 ... ... 52.550 0.675 53.225 156000 0.175 0 0.175 ... ... 0
0 ... ... 51.550 0.675 52.225 157000 0.175 -0.025 0.200 ... ... 0
0 ... ... 50.575 0.650 51.225 158000 0.200 0 0.200 ... ... 0
0 ... ... 49.575 0.675 50.250 159000 0.200 -0.025 0.225 ... ... 0
0 ... ... 48.575 0.675 49.250 160000 0.225 -0.025 0.250 ... ... 0
0 ... ... 47.600 0.650 48.250 161000 0.225 -0.025 0.250 ... ... 0
0 ... ... 46.600 0.675 47.275 162000 0.250 -0.025 0.275 ... ... 0
0 ... ... 45.625 0.650 46.275 163000 0.275 -0.025 0.300 ... ... 0
0 ... ... 44.650 0.650 45.300 164000 0.275 -0.050 0.325 ... ... 0
0 ... ... 43.650 0.650 44.300 165000 0.300 -0.050 0.350 ... ... 0
0 ... ... 42.675 0.650 43.325 166000 0.325 -0.050 0.375 ... ... 1
0 ... ... 41.700 0.650 42.350 167000 0.350 -0.050 0.400 ... ... 0
0 ... ... 40.725 0.650 41.375 168000 0.375 -0.050 0.425 ... ... 1
0 ... ... 39.775 0.625 40.400 169000 0.400 -0.050 0.450 ... ... 0
0 ... ... 38.800 0.625 39.425 170000 0.450 -0.050 0.500 0.450 0.450 4
0 ... ... 37.825 0.650 38.475 171000 0.475 -0.050 0.525 ... ... 0
0 ... ... 36.875 0.625 37.500 172000 0.525 -0.050 0.575 ... ... 5
0 ... ... 35.925 0.625 36.550 173000 0.550 -0.050 0.600 ... ... 0
0 ... ... 34.975 0.600 35.575 174000 0.600 -0.050 0.650 ... ... 5
0 ... ... 34.025 0.600 34.625 175000 0.650 -0.050 0.700 ... ... 0
0 ... ... 33.075 0.600 33.675 176000 0.700 -0.075 0.775 0.725 0.725 5
0 ... ... 32.150 0.600 32.750 177000 0.750 -0.075 0.825 ... ... 0
0 ... ... 31.200 0.600 31.800 178000 0.800 -0.100 0.900 ... ... 5
0 ... ... 30.275 0.600 30.875 179000 0.875 -0.075 0.950 ... ... 0
0 ... ... 29.350 0.600 29.950 180000 0.950 -0.075 1.025 ... ... 4
0 ... ... 28.450 0.575 29.025 181000 1 -0.100 1.100 ... ... 0
0 ... ... 27.525 0.575 28.100 182000 1.100 -0.100 1.200 1.150 1.100 3
0 ... ... 26.625 0.575 27.200 183000 1.175 -0.100 1.275 1.225 1.225 0
0 ... ... 25.725 0.550 26.275 184000 1.275 -0.100 1.375 ... ... 6
0 ... ... 24.825 0.550 25.375 185000 1.350 -0.125 1.475 1.450 1.450 1
0 ... ... 23.950 0.550 24.500 186000 1.475 -0.125 1.600 1.575 1.525 1
0 ... ... 23.075 0.550 23.625 187000 1.575 -0.150 1.725 ... ... 0
0 ... ... 22.225 0.525 22.750 188000 1.700 -0.150 1.850 1.800 1.800 2
0 ... ... 21.350 0.525 21.875 189000 1.825 -0.150 1.975 1.900 1.900 1
0 ... ... 20.500 0.525 21.025 190000 1.975 -0.150 2.125 2.150 2 9
0 ... ... 19.675 0.500 20.175 191000 2.125 -0.150 2.275 ... ... 6
0 19.125 18.600 18.850 0.500 19.350 192000 2.275 -0.175 2.450 ... ... 14
0 ... ... 18.025 0.500 18.525 193000 2.450 -0.175 2.625 ... ... 5
1 ... ... 17.225 0.500 17.725 194000 2.625 -0.200 2.825 ... ... 7
0 ... ... 16.450 0.475 16.925 195000 2.825 -0.200 3.025 3.050 2.850 0
1 ... ... 15.675 0.475 16.150 196000 3.050 -0.175 3.225 3.200 3.150 0
0 ... ... 14.900 0.475 15.375 197000 3.275 -0.200 3.475 ... ... 2
2 ... ... 14.150 0.475 14.625 198000 3.525 -0.175 3.700 3.550 3.550 50
0 ... ... 13.425 0.475 13.900 199000 3.775 -0.200 3.975 ... ... 0
7 13 12.525 12.725 0.450 13.175 200000 4.050 -0.200 4.250 4.325 4.025 0
0 ... ... 12.025 0.450 12.475 201000 4.325 -0.225 4.550 4.400 4.400 0
8 ... ... 11.350 0.425 11.775 202000 4.625 -0.250 4.875 ... ... 6
0 11 11 10.700 0.400 11.100 203000 4.950 -0.275 5.225 5.300 5.100 0
2 10.350 10.350 10.075 0.375 10.450 204000 5.275 -0.300 5.575 ... ... 22
0 9.725 9.725 9.475 0.350 9.825 205000 5.625 -0.325 5.950 5.875 5.875 0
0 8.700 8.700 8.875 0.325 9.200 206000 6 -0.350 6.350 6.500 6.500 0
0 ... ... 8.300 0.300 8.600 207000 6.400 -0.350 6.750 6.725 6.625 0
4 ... ... 7.725 0.300 8.025 208000 6.825 -0.350 7.175 ... ... 0
0 ... ... 7.200 0.275 7.475 209000 7.275 -0.350 7.625 7.675 7.475 0
4 ... ... 6.675 0.275 6.950 210000 7.725 -0.375 8.100 8.250 7.650 1
6 ... ... 6.175 0.275 6.450 211000 8.225 -0.375 8.600 ... ... 0
1 5.900 5.700 5.725 0.250 5.975 212000 8.725 -0.425 9.150 9.100 9.100 6
5 ... ... 5.275 0.250 5.525 213000 9.250 -0.450 9.700 ... ... 0
162 ... ... 4.875 0.225 5.100 214000 9.825 -0.450 10.275 ... ... 0
0 4.625 4.625 4.500 0.200 4.700 215000 10.400 -0.475 10.875 ... ... 0
0 ... ... 4.125 0.175 4.300 216000 11.025 -0.475 11.500 11.400 11.325 0
0 3.850 3.850 3.800 0.150 3.950 217000 11.650 -0.525 12.175 12.175 11.975 0
5 3.600 3.425 3.500 0.125 3.625 218000 12.325 -0.525 12.850 12.850 12.850 0
1 ... ... 3.200 0.125 3.325 219000 13 -0.550 13.550 ... ... 3
3 2.950 2.800 2.925 0.125 3.050 220000 13.725 -0.550 14.275 13.975 13.975 0
0 ... ... 2.700 0.075 2.775 221000 14.450 -0.575 15.025 ... ... 0
0 2.450 2.450 2.475 0.075 2.550 222000 15.200 -0.600 15.800 ... ... 0
0 ... ... 2.275 0.050 2.325 223000 15.975 -0.600 16.575 ... ... 0
2 ... ... 2.075 0.050 2.125 224000 16.775 -0.600 17.375 ... ... 0
0 1.900 1.875 1.900 0.050 1.950 225000 17.575 -0.625 18.200 ... ... 0
0 1.700 1.675 1.750 0.025 1.775 226000 18.400 -0.650 19.050 ... ... 0
0 ... ... 1.600 0.025 1.625 227000 19.250 -0.650 19.900 ... ... 0
0 1.450 1.450 1.475 0.025 1.500 228000 20.125 -0.625 20.750 ... ... 0
0 1.375 1.375 1.350 0.025 1.375 229000 21 -0.625 21.625 ... ... 0
0 1.275 1.250 1.250 0.025 1.275 230000 21.875 -0.650 22.525 ... ... 0
0 ... ... 1.150 0.025 1.175 231000 22.750 -0.650 23.400 ... ... 0
0 ... ... 1.050 0.025 1.075 232000 23.650 -0.675 24.325 ... ... 0
5 ... ... 0.975 0 0.975 233000 24.575 -0.650 25.225 ... ... 0
0 ... ... 0.900 0 0.900 234000 25.475 -0.675 26.150 ... ... 0
2 ... ... 0.825 0 0.825 235000 26.400 -0.675 27.075 ... ... 0
0 0.775 0.775 0.750 0 0.750 236000 27.325 -0.675 28 ... ... 0
0 ... ... 0.700 0 0.700 237000 28.250 -0.700 28.950 ... ... 0
0 ... ... 0.650 -0.025 0.625 238000 29.200 -0.700 29.900 ... ... 0
0 ... ... 0.600 -0.025 0.575 239000 30.150 -0.675 30.825 ... ... 0
0 0.550 0.550 0.550 -0.025 0.525 240000 31.100 -0.700 31.800 ... ... 0
0 0.475 0.475 0.525 -0.050 0.475 241000 32.050 -0.700 32.750 ... ... 0
0 ... ... 0.475 -0.025 0.450 242000 33.025 -0.675 33.700 ... ... 0
0 ... ... 0.450 -0.025 0.425 243000 33.975 -0.700 34.675 ... ... 0
0 ... ... 0.400 -0.025 0.375 244000 34.950 -0.700 35.650 ... ... 0
0 ... ... 0.375 -0.025 0.350 245000 35.925 -0.675 36.600 ... ... 0
0 ... ... 0.350 -0.025 0.325 246000 36.900 -0.675 37.575 ... ... 0
0 ... ... 0.325 -0.025 0.300 247000 37.875 -0.700 38.575 ... ... 0
0 ... ... 0.300 0 0.300 248000 38.850 -0.700 39.550 ... ... 0
0 ... ... 0.275 0 0.275 249000 39.850 -0.675 40.525 ... ... 0
0 ... ... 0.250 0 0.250 250000 40.825 -0.675 41.500 ... ... 0
0 ... ... 0.250 0 0.250 251000 41.825 -0.675 42.500 ... ... 0
0 ... ... 0.225 0 0.225 252000 42.800 -0.675 43.475 ... ... 0
0 ... ... 0.225 -0.025 0.200 253000 43.800 -0.675 44.475 ... ... 0
0 ... ... 0.200 0 0.200 254000 44.800 -0.675 45.475 ... ... 0
0 ... ... 0.200 0 0.200 255000 45.800 -0.650 46.450 ... ... 0
0 ... ... 0.175 0 0.175 256000 46.775 -0.675 47.450 ... ... 0
0 ... ... 0.175 0 0.175 257000 47.775 -0.675 48.450 ... ... 0
0 ... ... 0.150 0 0.150 258000 48.775 -0.675 49.450 ... ... 0
0 ... ... 0.150 0 0.150 259000 49.775 -0.675 50.450 ... ... 0
0 ... ... 0.150 0 0.150 260000 50.775 -0.675 51.450 ... ... 0
0 ... ... 0.125 0 0.125 261000 51.775 -0.675 52.450 ... ... 0
0 ... ... 0.125 0 0.125 262000 52.775 -0.675 53.450 ... ... 0
0 ... ... 0.125 0 0.125 263000 53.775 -0.675 54.450 ... ... 0
0 ... ... 0.125 0 0.125 264000 54.775 -0.675 55.450 ... ... 0
0 ... ... 0.125 0 0.125 265000 55.775 -0.675 56.450 ... ... 0
0 ... ... 0.100 0 0.100 266000 56.775 -0.675 57.450 ... ... 0
0 ... ... 0.100 0 0.100 267000 57.775 -0.675 58.450 ... ... 0
0 ... ... 0.100 0 0.100 268000 58.775 -0.675 59.450 ... ... 0
0 ... ... 0.100 0 0.100 269000 59.775 -0.675 60.450 ... ... 0
0 ... ... 0.100 0 0.100 270000 60.775 -0.675 61.450 ... ... 0
0 ... ... 0.075 0 0.075 272000 62.775 -0.675 63.450 ... ... 0
0 ... ... 0.075 0 0.075 274000 64.775 -0.675 65.450 ... ... 0
0 ... ... 0.075 0 0.075 276000 66.775 -0.675 67.450 ... ... 0
0 ... ... 0.075 0 0.075 278000 68.775 -0.675 69.450 ... ... 0
0 ... ... 0.075 0 0.075 280000 70.775 -0.675 71.450 ... ... 0
0 ... ... 0.075 0 0.075 282000 72.775 -0.675 73.450 ... ... 0
0 ... ... 0.050 0 0.050 284000 74.775 -0.675 75.450 ... ... 0
0 ... ... 0.050 0 0.050 286000 76.775 -0.675 77.450 ... ... 0
0 ... ... 0.050 0 0.050 288000 78.775 -0.675 79.450 ... ... 0
0 ... ... 0.050 0 0.050 290000 80.775 -0.675 81.450 ... ... 0
0 ... ... 0.050 0 0.050 292000 82.775 -0.675 83.450 ... ... 0
0 ... ... 0.050 0 0.050 294000 84.775 -0.675 85.450 ... ... 0
0 ... ... 0.050 0 0.050 296000 86.775 -0.675 87.450 ... ... 0
0 ... ... 0.050 0 0.050 298000 88.775 -0.675 89.450 ... ... 0
0 ... ... 0.050 0 0.050 300000 90.775 -0.675 91.450 ... ... 0
0 ... ... 0.050 0 0.050 302000 92.775 -0.675 93.450 ... ... 0
0 ... ... 0.050 0 0.050 304000 94.775 -0.675 95.450 ... ... 0
0 ... ... 0.050 0 0.050 306000 96.775 -0.675 97.450 ... ... 0
0 ... ... 0.050 0 0.050 308000 98.775 -0.675 99.450 ... ... 0
0 ... ... 0.050 0 0.050 310000 100.775 -0.675 101.450 ... ... 0
0 ... ... 0.050 0 0.050 312000 102.775 -0.675 103.450 ... ... 0
0 ... ... 0.050 0 0.050 314000 104.775 -0.675 105.450 ... ... 0
0 ... ... 0.025 0 0.025 316000 106.775 -0.675 107.450 ... ... 0
0 ... ... 0.025 0 0.025 318000 108.775 -0.675 109.450 ... ... 0
0 ... ... 0.025 0 0.025 320000 110.775 -0.675 111.450 ... ... 0
0 ... ... 0.025 0 0.025 322000 112.775 -0.675 113.450 ... ... 0
0 ... ... 0.025 0 0.025 324000 114.775 -0.675 115.450 ... ... 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.