DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.900
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 133.925 0.975 134.900 106000 0.013 0 0.013 ... ... 0
0 ... ... 131.925 0.975 132.900 108000 0.013 0 0.013 ... ... 0
0 ... ... 129.925 0.975 130.900 110000 0.013 0 0.013 ... ... 0
0 ... ... 127.925 0.975 128.900 112000 0.013 0 0.013 ... ... 0
0 ... ... 125.925 0.975 126.900 114000 0.013 0 0.013 ... ... 0
0 ... ... 123.925 0.975 124.900 116000 0.013 0 0.013 ... ... 0
0 ... ... 121.925 0.975 122.900 118000 0.013 0 0.013 ... ... 0
0 ... ... 119.925 0.975 120.900 120000 0.013 0 0.013 ... ... 0
0 ... ... 117.925 0.975 118.900 122000 0.013 0 0.013 ... ... 0
0 ... ... 115.925 0.975 116.900 124000 0.013 0 0.013 ... ... 0
0 ... ... 113.925 0.975 114.900 126000 0.013 0 0.013 ... ... 0
0 ... ... 111.925 0.975 112.900 128000 0.013 0 0.013 ... ... 0
0 ... ... 109.925 0.975 110.900 130000 0.013 0 0.013 ... ... 0
0 ... ... 107.925 0.975 108.900 132000 0.013 0 0.013 ... ... 0
0 ... ... 105.925 0.975 106.900 134000 0.013 0 0.013 ... ... 0
0 ... ... 103.925 0.975 104.900 136000 0.013 0 0.013 ... ... 0
0 ... ... 101.925 0.975 102.900 138000 0.013 0 0.013 ... ... 0
0 ... ... 99.925 0.975 100.900 140000 0.013 0 0.013 ... ... 0
0 ... ... 97.925 0.975 98.900 142000 0.013 0 0.013 ... ... 0
0 ... ... 95.925 0.975 96.900 144000 0.025 0 0.025 ... ... 0
0 ... ... 93.925 0.975 94.900 146000 0.025 0 0.025 ... ... 0
0 ... ... 91.925 0.975 92.900 148000 0.025 0 0.025 ... ... 0
0 ... ... 89.925 0.975 90.900 150000 0.025 0 0.025 ... ... 0
0 ... ... 87.925 0.975 88.900 152000 0.025 0 0.025 ... ... 0
0 ... ... 85.925 0.975 86.900 154000 0.025 0 0.025 ... ... 0
0 ... ... 83.925 0.975 84.900 156000 0.025 0 0.025 ... ... 0
0 ... ... 81.925 0.975 82.900 158000 0.025 0 0.025 ... ... 0
0 ... ... 80.925 0.975 81.900 159000 0.025 0 0.025 ... ... 0
0 ... ... 79.925 0.975 80.900 160000 0.025 0 0.025 ... ... 0
0 ... ... 78.925 0.975 79.900 161000 0.025 0 0.025 ... ... 0
0 ... ... 77.925 0.975 78.900 162000 0.050 0.025 0.025 ... ... 0
0 ... ... 76.925 0.975 77.900 163000 0.050 0.025 0.025 ... ... 0
0 ... ... 75.925 0.975 76.900 164000 0.050 0.025 0.025 ... ... 0
0 ... ... 74.925 0.975 75.900 165000 0.050 0 0.050 ... ... 0
0 ... ... 73.925 0.975 74.900 166000 0.050 0 0.050 ... ... 0
0 ... ... 72.925 0.975 73.900 167000 0.050 0 0.050 0.025 0.025 0
0 ... ... 71.925 0.975 72.900 168000 0.050 0 0.050 0.050 0.050 0
0 ... ... 70.925 0.975 71.900 169000 0.050 0 0.050 ... ... 0
0 ... ... 69.925 0.975 70.900 170000 0.050 0 0.050 ... ... 0
0 ... ... 68.925 0.975 69.900 171000 0.050 0 0.050 ... ... 0
0 ... ... 67.925 0.975 68.900 172000 0.075 0.025 0.050 ... ... 0
0 ... ... 66.925 0.975 67.900 173000 0.075 0.025 0.050 ... ... 0
0 ... ... 65.925 0.975 66.900 174000 0.075 0.025 0.050 ... ... 0
0 ... ... 64.925 0.975 65.900 175000 0.075 0.025 0.050 ... ... 0
0 ... ... 63.925 0.975 64.900 176000 0.075 0.025 0.050 ... ... 0
0 ... ... 62.925 0.975 63.900 177000 0.075 0 0.075 ... ... 0
0 ... ... 61.925 0.975 62.900 178000 0.075 0 0.075 ... ... 0
0 ... ... 60.925 0.975 61.900 179000 0.100 0.025 0.075 ... ... 0
0 ... ... 59.925 0.975 60.900 180000 0.100 0.025 0.075 ... ... 0
0 ... ... 58.925 0.975 59.900 181000 0.100 0.025 0.075 ... ... 0
0 ... ... 57.925 0.975 58.900 182000 0.100 0.025 0.075 ... ... 0
0 ... ... 56.925 0.975 57.900 183000 0.100 0 0.100 ... ... 1
0 ... ... 55.925 0.975 56.900 184000 0.125 0.025 0.100 ... ... 0
0 ... ... 54.925 0.975 55.900 185000 0.125 0.025 0.100 ... ... 0
0 ... ... 53.925 0.975 54.900 186000 0.125 0.025 0.100 ... ... 0
0 ... ... 52.925 0.975 53.900 187000 0.150 0.025 0.125 ... ... 0
0 ... ... 51.925 0.975 52.900 188000 0.150 0.025 0.125 0.125 0.125 0
0 ... ... 50.925 1 51.925 189000 0.150 0.025 0.125 ... ... 0
0 ... ... 49.925 1 50.925 190000 0.175 0.025 0.150 0.150 0.150 0
0 ... ... 48.950 0.975 49.925 191000 0.175 0.025 0.150 ... ... 0
0 ... ... 47.950 1 48.950 192000 0.200 0.025 0.175 ... ... 0
0 ... ... 46.950 1 47.950 193000 0.225 0.050 0.175 ... ... 0
0 ... ... 45.975 1 46.975 194000 0.225 0.025 0.200 0.200 0.200 0
0 ... ... 44.975 1.025 46 195000 0.250 0.025 0.225 0.200 0.200 0
0 ... ... 44 1 45 196000 0.275 0.050 0.225 ... ... 0
0 ... ... 43.025 1 44.025 197000 0.300 0.050 0.250 ... ... 0
0 ... ... 42.025 1.025 43.050 198000 0.325 0.050 0.275 ... ... 0
0 ... ... 41.050 1.025 42.075 199000 0.350 0.050 0.300 ... ... 0
0 ... ... 40.075 1.025 41.100 200000 0.375 0.050 0.325 0.350 0.350 0
0 ... ... 39.100 1.025 40.125 201000 0.400 0.050 0.350 ... ... 0
0 ... ... 38.150 1 39.150 202000 0.425 0.050 0.375 ... ... 0
0 ... ... 37.175 1.025 38.200 203000 0.450 0.025 0.425 ... ... 0
0 ... ... 36.200 1.025 37.225 204000 0.500 0.050 0.450 ... ... 2
0 ... ... 35.250 1 36.250 205000 0.525 0.050 0.475 0.475 0.475 0
0 ... ... 34.275 1.025 35.300 206000 0.575 0.050 0.525 0.575 0.575 5
0 ... ... 33.325 1.025 34.350 207000 0.600 0.025 0.575 0.525 0.525 0
0 ... ... 32.375 1 33.375 208000 0.650 0.025 0.625 ... ... 0
0 ... ... 31.425 1 32.425 209000 0.700 0.025 0.675 ... ... 0
0 ... ... 30.500 1 31.500 210000 0.750 0.025 0.725 ... ... 0
0 ... ... 29.550 1 30.550 211000 0.800 0.025 0.775 0.825 0.750 0
0 ... ... 28.625 1 29.625 212000 0.875 0.025 0.850 0.850 0.725 0
0 ... ... 27.700 1 28.700 213000 0.950 0.025 0.925 ... ... 0
0 ... ... 26.775 1 27.775 214000 1.025 0.025 1 ... ... 0
0 ... ... 25.850 1.025 26.875 215000 1.100 0.025 1.075 ... ... 0
0 ... ... 24.950 1 25.950 216000 1.200 0.025 1.175 ... ... 0
0 ... ... 24.050 1 25.050 217000 1.300 0.025 1.275 ... ... 0
0 ... ... 23.150 1.025 24.175 218000 1.400 0.025 1.375 ... ... 0
0 ... ... 22.275 1.025 23.300 219000 1.525 0.050 1.475 ... ... 0
0 ... ... 21.400 1.025 22.425 220000 1.650 0.050 1.600 ... ... 0
0 ... ... 20.550 1 21.550 221000 1.775 0.050 1.725 ... ... 0
0 ... ... 19.675 1.025 20.700 222000 1.925 0.050 1.875 1.575 1.575 0
0 ... ... 18.850 1 19.850 223000 2.075 0.050 2.025 2.025 1.825 0
0 ... ... 18 1.025 19.025 224000 2.225 0.050 2.175 2.025 1.825 4
0 ... ... 17.200 1 18.200 225000 2.400 0.050 2.350 2.075 2 0
0 ... ... 16.375 1.025 17.400 226000 2.575 0.025 2.550 2.275 2.100 0
0 ... ... 15.600 1 16.600 227000 2.775 0.025 2.750 ... ... 0
0 ... ... 14.825 1 15.825 228000 3 0.025 2.975 2.475 2.475 0
0 ... ... 14.050 1 15.050 229000 3.225 0.025 3.200 ... ... 0
0 ... ... 13.325 0.975 14.300 230000 3.475 0.025 3.450 3.525 2.950 0
0 ... ... 12.600 0.950 13.550 231000 3.725 0 3.725 ... ... 0
0 ... ... 11.900 0.950 12.850 232000 4 -0.025 4.025 ... ... 0
0 ... ... 11.200 0.950 12.150 233000 4.300 -0.025 4.325 ... ... 0
0 ... ... 10.550 0.925 11.475 234000 4.625 -0.050 4.675 ... ... 0
0 ... ... 9.925 0.900 10.825 235000 4.950 -0.075 5.025 ... ... 0
0 ... ... 9.300 0.875 10.175 236000 5.325 -0.075 5.400 4.725 4.700 0
0 9.625 9.625 8.700 0.875 9.575 237000 5.700 -0.100 5.800 5.275 5.050 0
0 9.700 9.650 8.150 0.850 9 238000 6.100 -0.125 6.225 5.425 5.425 0
0 ... ... 7.600 0.825 8.425 239000 6.550 -0.125 6.675 5.850 5.850 0
0 ... ... 7.075 0.825 7.900 240000 7 -0.150 7.150 6.425 6.250 0
0 8.125 8.125 6.575 0.825 7.400 241000 7.500 -0.150 7.650 6.675 6.675 0
0 7.600 7.025 6.100 0.825 6.925 242000 8 -0.150 8.150 7 7 0
0 6.925 6.125 5.675 0.775 6.450 243000 8.550 -0.175 8.725 ... ... 0
0 5.700 5.700 5.250 0.775 6.025 244000 9.100 -0.200 9.300 ... ... 0
0 6.075 5.900 4.875 0.725 5.600 245000 9.675 -0.250 9.925 10.050 10.050 0
0 ... ... 4.500 0.700 5.200 246000 10.275 -0.275 10.550 ... ... 0
0 5.775 4.850 4.150 0.675 4.825 247000 10.900 -0.275 11.175 ... ... 0
0 ... ... 3.825 0.650 4.475 248000 11.550 -0.300 11.850 ... ... 0
0 4.450 4.450 3.525 0.625 4.150 249000 12.200 -0.350 12.550 ... ... 0
5 3.975 3.900 3.250 0.600 3.850 250000 12.900 -0.350 13.250 12.425 12.425 0
0 ... ... 3 0.575 3.575 251000 13.600 -0.400 14 ... ... 0
0 ... ... 2.775 0.525 3.300 252000 14.350 -0.400 14.750 ... ... 0
0 3.675 3.300 2.550 0.525 3.075 253000 15.100 -0.450 15.550 14.450 14.450 0
0 ... ... 2.350 0.500 2.850 254000 15.875 -0.450 16.325 ... ... 0
0 ... ... 2.150 0.500 2.650 255000 16.650 -0.500 17.150 ... ... 0
0 2.875 2.875 1.975 0.475 2.450 256000 17.450 -0.500 17.950 ... ... 0
0 ... ... 1.825 0.450 2.275 257000 18.275 -0.525 18.800 ... ... 0
0 2.125 1.950 1.675 0.425 2.100 258000 19.100 -0.550 19.650 ... ... 0
0 2.200 2.125 1.550 0.400 1.950 259000 19.925 -0.575 20.500 ... ... 0
0 ... ... 1.425 0.375 1.800 260000 20.775 -0.600 21.375 ... ... 0
0 1.550 1.550 1.300 0.375 1.675 261000 21.650 -0.600 22.250 ... ... 0
0 ... ... 1.200 0.350 1.550 262000 22.525 -0.625 23.150 ... ... 0
0 1.625 1.575 1.100 0.325 1.425 263000 23.400 -0.650 24.050 ... ... 0
0 ... ... 1 0.325 1.325 264000 24.275 -0.675 24.950 ... ... 0
0 ... ... 0.925 0.300 1.225 265000 25.200 -0.675 25.875 ... ... 0
0 ... ... 0.850 0.300 1.150 266000 26.100 -0.700 26.800 ... ... 0
0 1.100 0.950 0.800 0.250 1.050 267000 27 -0.725 27.725 ... ... 0
0 1.075 0.975 0.725 0.250 0.975 268000 27.925 -0.725 28.650 ... ... 0
0 ... ... 0.675 0.250 0.925 269000 28.850 -0.750 29.600 ... ... 0
0 0.825 0.775 0.625 0.225 0.850 270000 29.800 -0.750 30.550 ... ... 0
0 ... ... 0.575 0.225 0.800 271000 30.725 -0.775 31.500 ... ... 0
0 0.825 0.825 0.550 0.175 0.725 272000 31.675 -0.775 32.450 ... ... 0
0 ... ... 0.500 0.175 0.675 273000 32.625 -0.800 33.425 ... ... 0
0 ... ... 0.475 0.150 0.625 274000 33.575 -0.800 34.375 ... ... 0
0 ... ... 0.425 0.175 0.600 275000 34.525 -0.825 35.350 ... ... 0
0 ... ... 0.400 0.150 0.550 276000 35.475 -0.850 36.325 ... ... 0
0 ... ... 0.375 0.150 0.525 277000 36.450 -0.850 37.300 ... ... 0
0 ... ... 0.350 0.125 0.475 278000 37.400 -0.875 38.275 ... ... 0
0 ... ... 0.325 0.125 0.450 279000 38.375 -0.875 39.250 ... ... 0
0 ... ... 0.300 0.125 0.425 280000 39.350 -0.875 40.225 ... ... 0
0 ... ... 0.300 0.100 0.400 281000 40.325 -0.875 41.200 ... ... 0
0 0.400 0.325 0.275 0.100 0.375 282000 41.300 -0.875 42.175 ... ... 0
0 ... ... 0.250 0.100 0.350 283000 42.275 -0.900 43.175 ... ... 0
0 ... ... 0.250 0.075 0.325 284000 43.250 -0.900 44.150 ... ... 0
0 ... ... 0.225 0.075 0.300 285000 44.225 -0.925 45.150 ... ... 0
0 ... ... 0.200 0.100 0.300 286000 45.225 -0.900 46.125 ... ... 0
0 ... ... 0.200 0.075 0.275 287000 46.200 -0.925 47.125 ... ... 0
0 ... ... 0.175 0.075 0.250 288000 47.175 -0.925 48.100 ... ... 0
0 ... ... 0.175 0.075 0.250 289000 48.175 -0.925 49.100 ... ... 0
0 0.200 0.200 0.175 0.050 0.225 290000 49.175 -0.925 50.100 ... ... 0
2 ... ... 0.150 0.075 0.225 291000 50.150 -0.950 51.100 ... ... 0
0 ... ... 0.150 0.050 0.200 292000 51.150 -0.925 52.075 ... ... 0
0 ... ... 0.125 0.075 0.200 293000 52.125 -0.950 53.075 ... ... 0
0 ... ... 0.125 0.050 0.175 294000 53.125 -0.950 54.075 ... ... 0
0 ... ... 0.125 0.050 0.175 295000 54.125 -0.950 55.075 ... ... 0
0 ... ... 0.100 0.075 0.175 296000 55.125 -0.950 56.075 ... ... 0
0 ... ... 0.100 0.050 0.150 297000 56.100 -0.975 57.075 ... ... 0
0 ... ... 0.100 0.050 0.150 298000 57.100 -0.975 58.075 ... ... 0
0 ... ... ... ... 0.150 299000 58.100 ... ... ... ... 0
0 ... ... 0.075 0.050 0.125 300000 59.100 -0.975 60.075 ... ... 0
0 ... ... 0.075 0.050 0.125 302000 61.100 -0.975 62.075 ... ... 0
0 ... ... 0.075 0.025 0.100 304000 63.100 -0.975 64.075 ... ... 0
0 ... ... 0.050 0.050 0.100 306000 65.100 -0.975 66.075 ... ... 0
0 0.075 0.075 0.050 0.050 0.100 308000 67.100 -0.975 68.075 ... ... 0
0 ... ... 0.050 0.025 0.075 310000 69.100 -0.975 70.075 ... ... 0
0 ... ... 0.050 0.025 0.075 312000 71.100 -0.975 72.075 ... ... 0
0 0.050 0.050 0.050 0.025 0.075 314000 73.100 -0.975 74.075 ... ... 0
0 ... ... 0.050 0.025 0.075 316000 75.100 -0.975 76.075 ... ... 0
0 ... ... 0.050 0 0.050 318000 77.100 -0.975 78.075 ... ... 0
0 ... ... 0.050 0 0.050 320000 79.100 -0.975 80.075 ... ... 0
0 ... ... 0.050 0 0.050 322000 81.100 -0.975 82.075 ... ... 0
0 ... ... 0.050 0 0.050 324000 83.100 -0.975 84.075 ... ... 0
0 ... ... 0.050 0 0.050 326000 85.100 -0.975 86.075 ... ... 0
0 ... ... 0.050 0 0.050 328000 87.100 -0.975 88.075 ... ... 0
0 ... ... 0.050 0 0.050 330000 89.100 -0.975 90.075 ... ... 0
0 ... ... 0.050 0 0.050 332000 91.100 -0.975 92.075 ... ... 0
0 ... ... 0.050 0 0.050 334000 93.100 -0.975 94.075 ... ... 0
0 ... ... 0.025 0.025 0.050 336000 95.100 -0.975 96.075 ... ... 0
0 ... ... 0.025 0 0.025 338000 97.100 -0.975 98.075 ... ... 0
0 ... ... 0.025 0 0.025 340000 99.100 -0.975 100.075 ... ... 0
0 ... ... 0.025 0 0.025 342000 101.100 -0.975 102.075 ... ... 0
0 ... ... 0.025 0 0.025 344000 103.100 -0.975 104.075 ... ... 0
0 ... ... 0.025 0 0.025 346000 105.100 -0.975 106.075 ... ... 0
0 ... ... 0.025 0 0.025 348000 107.100 -0.975 108.075 ... ... 0
0 ... ... 0.025 0 0.025 350000 109.100 -0.975 110.075 ... ... 0
0 ... ... 0.025 0 0.025 352000 111.100 -0.975 112.075 ... ... 0
0 ... ... 0.025 0 0.025 354000 113.100 -0.975 114.075 ... ... 0
0 ... ... 0.025 0 0.025 356000 115.100 -0.975 116.075 ... ... 0
0 ... ... 0.025 0 0.025 358000 117.100 -0.975 118.075 ... ... 0
0 ... ... 0.025 0 0.025 360000 119.100 -0.975 120.075 ... ... 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.