DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 185.575
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 134.075 -8.500 125.575 60000 0.013 0 0.013 ... ... 0
0 ... ... 132.075 -8.500 123.575 62000 0.013 0 0.013 ... ... 0
0 ... ... 130.075 -8.500 121.575 64000 0.013 0 0.013 ... ... 0
0 ... ... 128.075 -8.500 119.575 66000 0.013 0 0.013 ... ... 0
0 ... ... 126.075 -8.500 117.575 68000 0.013 0 0.013 ... ... 0
0 ... ... 124.075 -8.500 115.575 70000 0.013 0 0.013 ... ... 0
0 ... ... 122.075 -8.500 113.575 72000 0.013 0 0.013 ... ... 0
0 ... ... 120.075 -8.500 111.575 74000 0.013 0 0.013 ... ... 0
0 ... ... 118.075 -8.500 109.575 76000 0.013 0 0.013 ... ... 0
0 ... ... 116.075 -8.500 107.575 78000 0.013 0 0.013 ... ... 0
0 ... ... 114.075 -8.500 105.575 80000 0.013 0 0.013 ... ... 0
0 ... ... 112.075 -8.500 103.575 82000 0.013 0 0.013 ... ... 0
0 ... ... 110.075 -8.500 101.575 84000 0.013 0 0.013 ... ... 0
0 ... ... 108.075 -8.500 99.575 86000 0.013 0 0.013 ... ... 0
0 ... ... 106.075 -8.500 97.575 88000 0.013 0 0.013 ... ... 0
0 ... ... 104.075 -8.500 95.575 90000 0.013 0 0.013 ... ... 0
0 ... ... 102.075 -8.500 93.575 92000 0.013 0 0.013 ... ... 0
0 ... ... 100.075 -8.500 91.575 94000 0.013 0 0.013 ... ... 0
0 ... ... 98.075 -8.500 89.575 96000 0.013 0 0.013 ... ... 0
0 ... ... 96.075 -8.500 87.575 98000 0.013 0 0.013 ... ... 0
0 ... ... 94.075 -8.500 85.575 100000 0.013 0 0.013 ... ... 0
0 ... ... 92.075 -8.500 83.575 102000 0.013 0 0.013 ... ... 0
0 ... ... 90.075 -8.500 81.575 104000 0.013 0 0.013 ... ... 0
0 ... ... 88.075 -8.500 79.575 106000 0.013 0 0.013 ... ... 0
0 ... ... 86.075 -8.500 77.575 108000 0.013 0 0.013 ... ... 0
0 ... ... 84.075 -8.500 75.575 110000 0.013 0 0.013 ... ... 0
0 ... ... 82.075 -8.500 73.575 112000 0.013 0 0.013 ... ... 0
0 ... ... 80.075 -8.500 71.575 114000 0.013 0 0.013 ... ... 0
0 ... ... 78.075 -8.500 69.575 116000 0.013 0 0.013 ... ... 0
0 ... ... 76.075 -8.500 67.575 118000 0.013 0 0.013 ... ... 0
0 ... ... 74.075 -8.500 65.575 120000 0.013 0 0.013 ... ... 0
0 ... ... 73.075 -8.500 64.575 121000 0.013 0 0.013 ... ... 0
0 ... ... 72.075 -8.500 63.575 122000 0.013 0 0.013 ... ... 0
0 ... ... 71.075 -8.500 62.575 123000 0.013 0 0.013 ... ... 0
0 ... ... 70.075 -8.500 61.575 124000 0.013 0 0.013 ... ... 0
0 ... ... 69.075 -8.500 60.575 125000 0.013 0 0.013 ... ... 0
0 ... ... 68.075 -8.500 59.575 126000 0.013 0 0.013 ... ... 0
0 ... ... 67.075 -8.500 58.575 127000 0.013 0 0.013 ... ... 0
0 ... ... 66.075 -8.500 57.575 128000 0.013 0 0.013 ... ... 0
0 ... ... 65.075 -8.500 56.575 129000 0.013 0 0.013 ... ... 0
0 ... ... 64.075 -8.500 55.575 130000 0.013 0 0.013 ... ... 0
0 ... ... 63.075 -8.500 54.575 131000 0.013 0 0.013 ... ... 0
0 ... ... 62.075 -8.500 53.575 132000 0.013 0 0.013 ... ... 0
0 ... ... 61.075 -8.500 52.575 133000 0.013 0 0.013 ... ... 0
0 ... ... 60.075 -8.500 51.575 134000 0.013 0 0.013 ... ... 0
0 ... ... 59.075 -8.500 50.575 135000 0.013 0 0.013 ... ... 0
0 ... ... 58.075 -8.500 49.575 136000 0.013 0 0.013 ... ... 0
0 ... ... 57.075 -8.500 48.575 137000 0.013 0 0.013 ... ... 0
0 ... ... 56.075 -8.500 47.575 138000 0.013 0 0.013 ... ... 0
0 ... ... 55.075 -8.500 46.575 139000 0.013 0 0.013 ... ... 0
0 ... ... 54.075 -8.500 45.575 140000 0.013 0 0.013 ... ... 0
0 ... ... 53.075 -8.500 44.575 141000 0.013 0 0.013 ... ... 0
0 ... ... 52.075 -8.500 43.575 142000 0.013 0 0.013 ... ... 0
0 ... ... 51.075 -8.500 42.575 143000 0.025 0.013 0.013 ... ... 0
0 ... ... 50.075 -8.500 41.575 144000 0.025 0.013 0.013 ... ... 0
0 ... ... 49.075 -8.500 40.575 145000 0.025 0.013 0.013 ... ... 0
0 ... ... 48.075 -8.500 39.575 146000 0.025 0.013 0.013 ... ... 0
0 ... ... 47.075 -8.500 38.575 147000 0.025 0.013 0.013 ... ... 0
0 ... ... 46.075 -8.500 37.575 148000 0.050 0.038 0.013 ... ... 0
0 ... ... 45.075 -8.500 36.575 149000 0.050 0.025 0.025 ... ... 0
0 ... ... 44.075 -8.500 35.575 150000 0.075 0.050 0.025 ... ... 0
0 ... ... 43.075 -8.500 34.575 151000 0.075 0.050 0.025 ... ... 0
0 ... ... 42.075 -8.475 33.600 152000 0.100 0.075 0.025 ... ... 0
0 ... ... 41.075 -8.450 32.625 153000 0.125 0.100 0.025 ... ... 0
0 ... ... 40.075 -8.450 31.625 154000 0.150 0.100 0.050 ... ... 0
0 ... ... 39.075 -8.425 30.650 155000 0.175 0.125 0.050 ... ... 0
0 ... ... 38.075 -8.375 29.700 156000 0.200 0.125 0.075 ... ... 0
0 ... ... 37.075 -8.350 28.725 157000 0.250 0.175 0.075 ... ... 0
0 ... ... 36.100 -8.325 27.775 158000 0.300 0.200 0.100 ... ... 0
0 ... ... 35.100 -8.275 26.825 159000 0.350 0.250 0.100 ... ... 0
0 ... ... 34.125 -8.250 25.875 160000 0.400 0.275 0.125 ... ... 0
0 ... ... 33.125 -8.175 24.950 161000 0.475 0.325 0.150 ... ... 0
0 ... ... 32.150 -8.125 24.025 162000 0.525 0.350 0.175 ... ... 0
0 ... ... 31.200 -8.100 23.100 163000 0.625 0.400 0.225 ... ... 0
0 ... ... 30.225 -8.025 22.200 164000 0.725 0.475 0.250 ... ... 0
0 ... ... 29.275 -7.950 21.325 165000 0.850 0.550 0.300 ... ... 0
0 ... ... 28.325 -7.850 20.475 166000 0.975 0.625 0.350 ... ... 0
0 ... ... 27.375 -7.775 19.600 167000 1.125 0.700 0.425 ... ... 0
0 ... ... 26.450 -7.675 18.775 168000 1.275 0.800 0.475 ... ... 0
0 ... ... 25.525 -7.600 17.925 169000 1.450 0.875 0.575 ... ... 0
0 ... ... 24.625 -7.500 17.125 170000 1.625 0.975 0.650 ... ... 0
0 ... ... 23.725 -7.400 16.325 171000 1.800 1.050 0.750 ... ... 0
0 ... ... 22.825 -7.300 15.525 172000 2.025 1.175 0.850 ... ... 0
0 ... ... 21.950 -7.175 14.775 173000 2.250 1.275 0.975 ... ... 0
0 ... ... 21.100 -7.075 14.025 174000 2.500 1.375 1.125 ... ... 0
0 ... ... 20.250 -6.950 13.300 175000 ... ... 2.775 2.500 ... 0
0 ... ... 19.400 -6.800 12.600 176000 3.075 1.650 1.425 ... ... 0
0 ... ... 18.600 -6.675 11.925 177000 3.400 1.800 1.600 ... ... 0
15 11 11 17.775 -6.500 11.275 178000 3.750 1.975 1.775 ... ... 0
0 ... ... 17 -6.350 10.650 179000 4.100 2.100 2 ... ... 0
0 ... ... 16.225 -6.175 10.050 180000 4.500 2.275 2.225 ... ... 0
0 ... ... 15.475 -6.025 9.450 181000 4.900 2.450 2.450 ... ... 0
0 ... ... 14.725 -5.850 8.875 182000 5.325 2.600 2.725 ... ... 0
0 ... ... 14 -5.675 8.325 183000 5.775 2.775 3 ... ... 0
0 ... ... 13.300 -5.500 7.800 184000 6.250 2.975 3.275 ... ... 0
0 ... ... 12.625 -5.325 7.300 185000 6.725 3.125 3.600 ... ... 0
0 ... ... 11.975 -5.150 6.825 186000 7.250 3.325 3.925 ... ... 0
0 ... ... 11.325 -4.950 6.375 187000 7.775 3.475 4.300 ... ... 0
0 ... ... 10.725 -4.800 5.925 188000 8.350 3.675 4.675 ... ... 0
0 ... ... 10.125 -4.600 5.525 189000 8.925 3.850 5.075 ... ... 0
0 ... ... 9.550 -4.425 5.125 190000 9.525 4.050 5.475 ... ... 0
0 ... ... 8.975 -4.225 4.750 191000 10.150 4.225 5.925 ... ... 0
0 ... ... 8.450 -4.050 4.400 192000 10.800 4.400 6.400 ... ... 0
0 ... ... 7.950 -3.875 4.075 193000 11.475 4.600 6.875 ... ... 0
0 ... ... 7.450 -3.675 3.775 194000 12.150 4.775 7.375 ... ... 0
0 ... ... 6.975 -3.475 3.500 195000 12.875 4.975 7.900 ... ... 0
0 ... ... 6.525 -3.300 3.225 196000 13.600 5.150 8.450 ... ... 0
0 ... ... 6.100 -3.125 2.975 197000 14.350 5.325 9.025 ... ... 0
0 ... ... 5.700 -2.950 2.750 198000 15.125 5.525 9.600 ... ... 0
0 ... ... 5.300 -2.750 2.550 199000 15.900 5.700 10.200 ... ... 0
0 ... ... 4.950 -2.600 2.350 200000 16.700 5.850 10.850 ... ... 0
0 ... ... 4.600 -2.425 2.175 201000 17.525 6.050 11.475 ... ... 0
0 2 2 4.275 -2.275 2 202000 18.350 6.200 12.150 ... ... 0
0 ... ... 3.950 -2.125 1.825 203000 19.175 6.350 12.825 ... ... 0
0 ... ... 3.650 -1.975 1.675 204000 20 6.475 13.525 ... ... 0
0 ... ... 3.375 -1.850 1.525 205000 20.850 6.600 14.250 ... ... 0
0 ... ... 3.125 -1.750 1.375 206000 21.725 6.725 15 ... ... 0
0 ... ... 2.875 -1.625 1.250 207000 22.575 6.825 15.750 ... ... 0
0 ... ... 2.650 -1.500 1.150 208000 23.475 6.975 16.500 ... ... 0
0 ... ... 2.450 -1.425 1.025 209000 24.350 7.050 17.300 ... ... 0
0 ... ... 2.250 -1.325 0.925 210000 25.250 7.150 18.100 ... ... 0
0 ... ... 2.050 -1.200 0.850 211000 26.150 7.250 18.900 ... ... 0
0 ... ... 1.875 -1.100 0.775 212000 27.075 7.350 19.725 ... ... 0
0 ... ... 1.725 -1.025 0.700 213000 28 7.450 20.550 ... ... 0
0 ... ... 1.575 -0.950 0.625 214000 28.925 7.525 21.400 ... ... 0
0 ... ... 1.450 -0.900 0.550 215000 29.875 7.600 22.275 ... ... 0
0 ... ... 1.300 -0.800 0.500 216000 30.800 7.675 23.125 ... ... 0
0 ... ... 1.200 -0.750 0.450 217000 31.750 7.725 24.025 ... ... 0
0 ... ... 1.075 -0.675 0.400 218000 32.700 7.800 24.900 ... ... 0
0 ... ... 0.975 -0.625 0.350 219000 33.675 7.875 25.800 ... ... 0
0 ... ... 0.900 -0.575 0.325 220000 34.625 7.925 26.700 ... ... 0
0 ... ... 0.800 -0.500 0.300 221000 35.600 7.975 27.625 ... ... 0
0 ... ... 0.725 -0.475 0.250 222000 36.575 8.025 28.550 ... ... 0
0 ... ... 0.650 -0.425 0.225 223000 37.525 8.050 29.475 ... ... 0
0 ... ... 0.600 -0.400 0.200 224000 38.525 8.125 30.400 ... ... 0
0 ... ... 0.550 -0.375 0.175 225000 39.500 8.150 31.350 ... ... 0
0 ... ... 0.475 -0.325 0.150 226000 40.475 8.200 32.275 ... ... 0
0 ... ... 0.425 -0.275 0.150 227000 41.450 8.225 33.225 ... ... 0
0 ... ... 0.400 -0.275 0.125 228000 42.450 8.250 34.200 ... ... 0
0 ... ... ... ... 0.100 229000 43.450 ... ... ... ... 0
0 ... ... 0.325 -0.225 0.100 230000 44.425 8.300 36.125 ... ... 0
0 ... ... ... ... 0.075 231000 45.425 ... ... ... ... 0
0 ... ... 0.250 -0.175 0.075 232000 46.425 8.375 38.050 ... ... 0
0 ... ... ... ... 0.075 233000 47.425 ... ... ... ... 0
0 ... ... 0.200 -0.150 0.050 234000 48.425 8.425 40 ... ... 0
0 ... ... ... ... 0.050 235000 49.425 ... ... ... ... 0
0 ... ... 0.150 -0.100 0.050 236000 50.425 8.450 41.975 ... ... 0
0 ... ... ... ... 0.050 237000 51.425 ... ... ... ... 0
0 ... ... 0.125 -0.100 0.025 238000 52.425 8.475 43.950 ... ... 0
0 ... ... ... ... 0.025 239000 53.425 ... ... ... ... 0
0 ... ... 0.100 -0.075 0.025 240000 54.425 8.500 45.925 ... ... 0
0 ... ... ... ... 0.025 241000 55.425 ... ... ... ... 0
0 ... ... 0.075 -0.050 0.025 242000 56.425 8.500 47.925 ... ... 0
0 ... ... 0.050 -0.025 0.025 244000 58.425 8.500 49.925 ... ... 0
0 ... ... 0.050 -0.038 0.013 246000 60.425 8.500 51.925 ... ... 0
0 ... ... 0.025 -0.013 0.013 248000 62.425 8.500 53.925 ... ... 0
0 ... ... 0.025 -0.013 0.013 250000 64.425 8.500 55.925 ... ... 0
0 ... ... 0.025 -0.013 0.013 252000 66.425 8.500 57.925 ... ... 0
0 ... ... 0.025 -0.013 0.013 254000 68.425 8.500 59.925 ... ... 0
0 ... ... 0.025 -0.013 0.013 256000 70.425 8.500 61.925 ... ... 0
0 ... ... 0.013 0 0.013 258000 72.425 8.500 63.925 ... ... 0
0 ... ... 0.013 0 0.013 260000 74.425 8.500 65.925 ... ... 0
0 ... ... 0.013 0 0.013 262000 76.425 8.500 67.925 ... ... 0
0 ... ... 0.013 0 0.013 264000 78.425 8.500 69.925 ... ... 0
0 ... ... 0.013 0 0.013 266000 80.425 8.500 71.925 ... ... 0
0 ... ... 0.013 0 0.013 268000 82.425 8.500 73.925 ... ... 0
0 ... ... 0.013 0 0.013 270000 84.425 8.500 75.925 ... ... 0
0 ... ... 0.013 0 0.013 272000 86.425 8.500 77.925 ... ... 0
0 ... ... 0.013 0 0.013 274000 88.425 8.500 79.925 ... ... 0
0 ... ... 0.013 0 0.013 276000 90.425 8.500 81.925 ... ... 0
0 ... ... 0.013 0 0.013 278000 92.425 8.500 83.925 ... ... 0
0 ... ... 0.013 0 0.013 280000 94.425 8.500 85.925 ... ... 0
0 ... ... 0.013 0 0.013 282000 96.425 8.500 87.925 ... ... 0
0 ... ... 0.013 0 0.013 284000 98.425 8.500 89.925 ... ... 0
0 ... ... 0.013 0 0.013 286000 100.425 8.500 91.925 ... ... 0
0 ... ... 0.013 0 0.013 288000 102.425 8.500 93.925 ... ... 0
0 ... ... 0.013 0 0.013 290000 104.425 8.500 95.925 ... ... 0
0 ... ... 0.013 0 0.013 292000 106.425 8.500 97.925 ... ... 0
0 ... ... 0.013 0 0.013 294000 108.425 8.500 99.925 ... ... 0
0 ... ... 0.013 0 0.013 296000 110.425 8.500 101.925 ... ... 0
0 ... ... 0.013 0 0.013 298000 112.425 8.500 103.925 ... ... 0
0 ... ... 0.013 0 0.013 300000 114.425 8.500 105.925 ... ... 0
0 ... ... 0.013 0 0.013 302000 116.425 8.500 107.925 ... ... 0
0 ... ... 0.013 0 0.013 304000 118.425 8.500 109.925 ... ... 0
0 ... ... 0.013 0 0.013 306000 120.425 8.500 111.925 ... ... 0
0 ... ... 0.013 0 0.013 308000 122.425 8.500 113.925 ... ... 0
0 ... ... 0.013 0 0.013 310000 124.425 8.500 115.925 ... ... 0
0 ... ... 0.013 0 0.013 312000 126.425 8.500 117.925 ... ... 0
0 ... ... 0.013 0 0.013 314000 128.425 8.500 119.925 ... ... 0
0 ... ... 0.013 0 0.013 316000 130.425 8.500 121.925 ... ... 0
0 ... ... 0.013 0 0.013 318000 132.425 8.500 123.925 ... ... 0
0 ... ... 0.013 0 0.013 320000 134.425 8.500 125.925 ... ... 0
0 ... ... 0.013 0 0.013 322000 136.425 8.500 127.925 ... ... 0
0 ... ... 0.013 0 0.013 324000 138.425 8.500 129.925 ... ... 0
0 ... ... 0.013 0 0.013 326000 140.425 8.500 131.925 ... ... 0
0 ... ... 0.013 0 0.013 328000 142.425 8.500 133.925 ... ... 0
0 ... ... 0.013 0 0.013 330000 144.425 8.500 135.925 ... ... 0
0 ... ... 0.013 0 0.013 332000 146.425 8.500 137.925 ... ... 0
0 ... ... 0.013 0 0.013 334000 148.425 8.500 139.925 ... ... 0
0 ... ... 0.013 0 0.013 336000 150.425 8.500 141.925 ... ... 0
0 ... ... 0.013 0 0.013 338000 152.425 8.500 143.925 ... ... 0
0 ... ... 0.013 0 0.013 340000 154.425 8.500 145.925 ... ... 0
0 ... ... 0.013 0 0.013 342000 156.425 8.500 147.925 ... ... 0
0 ... ... 0.013 0 0.013 344000 158.425 8.500 149.925 ... ... 0
0 ... ... 0.013 0 0.013 346000 160.425 8.500 151.925 ... ... 0
0 ... ... 0.013 0 0.013 348000 162.425 8.500 153.925 ... ... 0
0 ... ... 0.013 0 0.013 350000 164.425 8.500 155.925 ... ... 0
0 ... ... 0.013 0 0.013 352000 166.425 8.500 157.925 ... ... 0
0 ... ... 0.013 0 0.013 354000 168.425 8.500 159.925 ... ... 0
0 ... ... 0.013 0 0.013 356000 170.425 8.500 161.925 ... ... 0
0 ... ... 0.013 0 0.013 358000 172.425 8.500 163.925 ... ... 0
0 ... ... 0.013 0 0.013 360000 174.425 8.500 165.925 ... ... 0
0 ... ... 0.013 0 0.013 362000 176.425 8.500 167.925 ... ... 0
0 ... ... 0.013 0 0.013 364000 178.425 8.500 169.925 ... ... 0
0 ... ... 0.013 0 0.013 366000 180.425 8.500 171.925 ... ... 0
0 ... ... 0.013 0 0.013 368000 182.425 8.500 173.925 ... ... 0
0 ... ... 0.013 0 0.013 370000 184.425 8.500 175.925 ... ... 0
0 ... ... 0.013 0 0.013 372000 186.425 8.500 177.925 ... ... 0
0 ... ... 0.013 0 0.013 374000 188.425 8.500 179.925 ... ... 0
0 ... ... 0.013 0 0.013 376000 190.425 8.500 181.925 ... ... 0
0 ... ... 0.013 0 0.013 378000 192.425 8.500 183.925 ... ... 0
0 ... ... 0.013 0 0.013 380000 194.425 8.500 185.925 ... ... 0
0 ... ... 0.013 0 0.013 382000 196.425 8.500 187.925 ... ... 0
0 ... ... 0.013 0 0.013 384000 198.425 8.500 189.925 ... ... 0
0 ... ... 0.013 0 0.013 386000 200.425 8.500 191.925 ... ... 0
0 ... ... 0.013 0 0.013 388000 202.425 8.500 193.925 ... ... 0
0 ... ... 0.013 0 0.013 390000 204.425 8.500 195.925 ... ... 0
0 ... ... 0.013 0 0.013 392000 206.425 8.500 197.925 ... ... 0
0 ... ... 0.013 0 0.013 394000 208.425 8.500 199.925 ... ... 0
0 ... ... 0.013 0 0.013 396000 210.425 8.500 201.925 ... ... 0
0 ... ... 0.013 0 0.013 398000 212.425 8.500 203.925 ... ... 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.