DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 375.175
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 232.850 4.325 237.175 138000 0.013 0 0.013 ... ... 0
0 ... ... 230.850 4.325 235.175 140000 0.013 0 0.013 ... ... 0
0 ... ... 228.850 4.325 233.175 142000 0.013 0 0.013 ... ... 0
0 ... ... 226.850 4.325 231.175 144000 0.013 0 0.013 ... ... 0
0 ... ... 224.850 4.325 229.175 146000 0.025 0.012 0.013 ... ... 0
0 ... ... 222.850 4.325 227.175 148000 0.025 0 0.025 ... ... 0
0 ... ... 220.850 4.325 225.175 150000 0.025 0 0.025 ... ... 0
0 ... ... 218.850 4.325 223.175 152000 0.025 0 0.025 ... ... 0
0 ... ... 216.850 4.325 221.175 154000 0.025 0 0.025 ... ... 0
0 ... ... 214.850 4.325 219.175 156000 0.025 0 0.025 ... ... 0
0 ... ... 212.850 4.325 217.175 158000 0.025 0 0.025 ... ... 0
0 ... ... 210.850 4.325 215.175 160000 0.025 0 0.025 ... ... 0
0 ... ... 208.850 4.325 213.175 162000 0.025 0 0.025 ... ... 0
0 ... ... 206.850 4.325 211.175 164000 0.050 0.025 0.025 ... ... 0
0 ... ... 204.850 4.325 209.175 166000 0.050 0.025 0.025 ... ... 0
0 ... ... 202.850 4.325 207.175 168000 0.050 0 0.050 ... ... 0
0 ... ... 200.850 4.325 205.175 170000 0.050 0 0.050 ... ... 0
0 ... ... 198.850 4.325 203.175 172000 0.050 0 0.050 ... ... 0
0 ... ... 196.850 4.325 201.175 174000 0.050 0 0.050 ... ... 0
0 ... ... 194.850 4.325 199.175 176000 0.050 0 0.050 ... ... 0
0 ... ... 192.850 4.325 197.175 178000 0.075 0.025 0.050 ... ... 0
0 ... ... 190.850 4.325 195.175 180000 0.075 0.025 0.050 ... ... 0
0 ... ... 188.850 4.325 193.175 182000 0.075 0 0.075 ... ... 0
0 ... ... 186.850 4.325 191.175 184000 0.075 0 0.075 ... ... 0
0 ... ... 184.850 4.325 189.175 186000 0.075 0 0.075 ... ... 0
0 ... ... 182.850 4.325 187.175 188000 0.100 0.025 0.075 ... ... 0
0 ... ... 180.850 4.325 185.175 190000 0.100 0 0.100 ... ... 0
0 ... ... 178.850 4.325 183.175 192000 0.100 0 0.100 ... ... 0
0 ... ... 176.850 4.325 181.175 194000 0.125 0.025 0.100 ... ... 0
0 ... ... 174.850 4.325 179.175 196000 0.125 0.025 0.100 ... ... 0
0 ... ... 172.850 4.325 177.175 198000 0.125 0 0.125 ... ... 0
0 ... ... 170.850 4.325 175.175 200000 0.150 0.025 0.125 ... ... 0
0 ... ... 168.850 4.325 173.175 202000 0.150 0.025 0.125 ... ... 0
0 ... ... 166.850 4.325 171.175 204000 0.150 0 0.150 ... ... 0
0 ... ... 164.850 4.325 169.175 206000 0.175 0.025 0.150 ... ... 0
0 ... ... 162.850 4.325 167.175 208000 0.175 0.025 0.150 ... ... 0
0 ... ... 160.850 4.325 165.175 210000 0.175 0 0.175 ... ... 0
0 ... ... 158.850 4.325 163.175 212000 0.200 0.025 0.175 ... ... 0
0 ... ... 156.850 4.325 161.175 214000 0.200 0 0.200 ... ... 0
0 ... ... 154.850 4.325 159.175 216000 0.225 0.025 0.200 ... ... 0
0 ... ... 152.850 4.325 157.175 218000 0.225 0 0.225 ... ... 0
0 ... ... 150.850 4.325 155.175 220000 0.250 0 0.250 ... ... 0
0 ... ... 148.850 4.325 153.175 222000 0.250 0 0.250 ... ... 0
0 ... ... 146.850 4.325 151.175 224000 0.275 0 0.275 ... ... 0
0 ... ... 144.850 4.325 149.175 226000 0.275 0 0.275 ... ... 0
0 ... ... 142.850 4.325 147.175 228000 0.300 0 0.300 ... ... 0
0 ... ... 140.850 4.325 145.175 230000 0.300 -0.025 0.325 ... ... 0
0 ... ... 138.850 4.325 143.175 232000 0.325 -0.025 0.350 ... ... 0.2
0 ... ... 136.850 4.325 141.175 234000 0.350 -0.025 0.375 ... ... 0
0 ... ... 134.850 4.325 139.175 236000 0.375 0 0.375 ... ... 0
0 ... ... 132.850 4.325 137.175 238000 0.375 -0.025 0.400 ... ... 0
0 ... ... 130.850 4.325 135.175 240000 0.400 -0.025 0.425 ... ... 0
0 ... ... 128.850 4.325 133.175 242000 0.425 -0.050 0.475 ... ... 0
0 ... ... 126.850 4.325 131.175 244000 0.450 -0.050 0.500 ... ... 0
0 ... ... 124.850 4.325 129.175 246000 0.475 -0.050 0.525 ... ... 0
0 ... ... 122.850 4.325 127.175 248000 0.500 -0.050 0.550 ... ... 0
0 ... ... 120.850 4.325 125.175 250000 0.525 -0.075 0.600 ... ... 0.5
0 ... ... 118.850 4.325 123.175 252000 0.575 -0.050 0.625 ... ... 0
0 ... ... 116.875 4.300 121.175 254000 0.600 -0.075 0.675 ... ... 0
0 ... ... 114.875 4.300 119.175 256000 0.650 -0.050 0.700 ... ... 0
0 ... ... 112.900 4.300 117.200 258000 0.675 -0.075 0.750 ... ... 0
0 ... ... 110.925 4.300 115.225 260000 0.725 -0.075 0.800 ... ... 0
0 ... ... 108.950 4.275 113.225 262000 0.775 -0.075 0.850 ... ... 0
0 ... ... 107 4.250 111.250 264000 0.800 -0.100 0.900 ... ... 0
0 ... ... 105.025 4.275 109.300 266000 0.850 -0.100 0.950 ... ... 0
0 ... ... 103.075 4.250 107.325 268000 0.900 -0.125 1.025 ... ... 0
0 ... ... 101.125 4.250 105.375 270000 0.975 -0.100 1.075 ... ... 0
0 ... ... 99.200 4.200 103.400 272000 1.025 -0.125 1.150 ... ... 0
0 ... ... 97.250 4.225 101.475 274000 1.100 -0.125 1.225 ... ... 0
0 ... ... 95.325 4.200 99.525 276000 1.150 -0.150 1.300 ... ... 0
0 ... ... 93.400 4.175 97.575 278000 1.225 -0.150 1.375 ... ... 0
0 ... ... 91.475 4.175 95.650 280000 1.300 -0.175 1.475 ... ... 0
0 ... ... 89.575 4.150 93.725 282000 1.375 -0.175 1.550 ... ... 0
0 ... ... 87.675 4.125 91.800 284000 1.475 -0.175 1.650 ... ... 0
0 ... ... 85.775 4.125 89.900 286000 1.550 -0.225 1.775 ... ... 0
0 ... ... 83.900 4.100 88 288000 1.650 -0.225 1.875 ... ... 0
0 ... ... 82.025 4.075 86.100 290000 1.750 -0.250 2 1.750 1.750 0
0 ... ... 80.150 4.050 84.200 292000 1.875 -0.250 2.125 ... ... 0
0 ... ... 78.300 4.025 82.325 294000 2 -0.275 2.275 ... ... 0
0 ... ... 76.450 4 80.450 296000 2.125 -0.300 2.425 ... ... 0
0 ... ... 74.600 4 78.600 298000 2.250 -0.325 2.575 ... ... 0
0 ... ... 72.800 3.950 76.750 300000 2.400 -0.350 2.750 2.450 2.450 0
0 ... ... 70.975 3.950 74.925 302000 2.550 -0.375 2.925 ... ... 0
0 ... ... 69.175 3.925 73.100 304000 2.725 -0.400 3.125 ... ... 0
0 ... ... 67.400 3.875 71.275 306000 2.900 -0.425 3.325 ... ... 0
0 ... ... 65.625 3.850 69.475 308000 3.100 -0.450 3.550 ... ... 0
0 ... ... 63.875 3.825 67.700 310000 3.300 -0.475 3.775 ... ... 0
0 ... ... 62.150 3.775 65.925 312000 3.525 -0.500 4.025 ... ... 0
0 ... ... 60.425 3.750 64.175 314000 3.750 -0.525 4.275 ... ... 0
0 ... ... 58.700 3.750 62.450 316000 4 -0.575 4.575 ... ... 0
0 ... ... 57.025 3.700 60.725 318000 4.275 -0.575 4.850 ... ... 0
0 ... ... 55.350 3.675 59.025 320000 4.550 -0.625 5.175 ... ... 0
0 ... ... 53.700 3.650 57.350 322000 4.850 -0.650 5.500 ... ... 0
0 ... ... 52.075 3.600 55.675 324000 5.175 -0.675 5.850 ... ... 0
0 ... ... 50.475 3.575 54.050 326000 5.500 -0.725 6.225 5.250 5.250 0
0 ... ... 48.875 3.550 52.425 328000 5.875 -0.725 6.600 ... ... 0
0 ... ... 47.300 3.500 50.800 330000 6.250 -0.775 7.025 ... ... 0
0 ... ... 45.775 3.450 49.225 332000 6.625 -0.825 7.450 ... ... 0
0 ... ... 44.250 3.425 47.675 334000 7.050 -0.850 7.900 ... ... 0
0 ... ... 42.750 3.375 46.125 336000 7.500 -0.875 8.375 ... ... 0
0 ... ... 41.250 3.350 44.600 338000 7.950 -0.925 8.875 ... ... 0
0 ... ... 39.800 3.300 43.100 340000 8.425 -0.975 9.400 ... ... 0
0 ... ... 38.375 3.250 41.625 342000 8.925 -1.025 9.950 ... ... 0
0 ... ... 36.975 3.200 40.175 344000 9.450 -1.050 10.500 ... ... 0
0 ... ... 35.600 3.150 38.750 346000 10 -1.100 11.100 ... ... 0
0 ... ... 34.250 3.100 37.350 348000 10.575 -1.150 11.725 ... ... 0
0 ... ... 32.925 3.050 35.975 350000 11.150 -1.225 12.375 ... ... 0
0 ... ... 31.625 3 34.625 352000 11.775 -1.275 13.050 12 12 0
0 ... ... 30.350 2.950 33.300 354000 12.425 -1.325 13.750 14.100 12.350 0
0 ... ... 29.125 2.875 32 356000 13.100 -1.375 14.475 ... ... 0
0 ... ... 27.900 2.825 30.725 358000 13.800 -1.450 15.250 ... ... 0
0 ... ... 26.725 2.750 29.475 360000 14.525 -1.500 16.025 15.100 14 0
0 ... ... 25.575 2.675 28.250 362000 15.275 -1.575 16.850 15.600 15.600 0
0 ... ... 24.450 2.625 27.075 364000 16.050 -1.650 17.700 16 16 0
0 ... ... 23.375 2.525 25.900 366000 16.850 -1.725 18.575 16.800 16.300 0
0 ... ... 22.300 2.475 24.775 368000 17.700 -1.800 19.500 ... ... 0
0 21.750 21.550 21.275 2.400 23.675 370000 18.575 -1.875 20.450 19.650 18.500 0
0 ... ... 20.275 2.325 22.600 372000 19.475 -1.950 21.425 21.500 21.500 0
0 ... ... 19.325 2.225 21.550 374000 20.400 -2.025 22.425 21 20.300 0
0 ... ... 18.375 2.175 20.550 376000 21.350 -2.100 23.450 ... ... 0
0 ... ... 17.475 2.100 19.575 378000 22.350 -2.175 24.525 ... ... 0
0 ... ... 16.600 2.025 18.625 380000 23.375 -2.250 25.625 ... ... 0
0 ... ... 15.775 1.925 17.700 382000 24.425 -2.325 26.750 ... ... 0
0 ... ... 14.975 1.850 16.825 384000 25.525 -2.400 27.925 ... ... 0
0 ... ... 14.200 1.775 15.975 386000 26.625 -2.500 29.125 ... ... 0
0 ... ... 13.450 1.700 15.150 388000 27.775 -2.575 30.350 ... ... 0
0 ... ... 12.725 1.625 14.350 390000 28.975 -2.625 31.600 ... ... 0
0 ... ... 12.050 1.550 13.600 392000 30.175 -2.700 32.875 ... ... 0
0 ... ... 11.375 1.500 12.875 394000 31.425 -2.775 34.200 ... ... 0
0 ... ... 10.750 1.425 12.175 396000 32.700 -2.850 35.550 ... ... 0
0 ... ... 10.150 1.350 11.500 398000 34 -2.925 36.925 ... ... 0
0 11 10.550 9.600 1.250 10.850 400000 35.325 -3 38.325 ... ... 0
0 ... ... 9.050 1.200 10.250 402000 36.700 -3.050 39.750 ... ... 0
0 9.550 9.550 8.525 1.150 9.675 404000 38.075 -3.150 41.225 ... ... 0
0 ... ... 8.050 1.050 9.100 406000 39.500 -3.200 42.700 ... ... 0
0 ... ... 7.575 1 8.575 408000 40.950 -3.250 44.200 ... ... 0
0 ... ... 7.125 0.950 8.075 410000 42.425 -3.325 45.750 ... ... 0
0 ... ... 6.725 0.875 7.600 412000 43.925 -3.375 47.300 ... ... 0
0 ... ... 6.325 0.850 7.175 414000 45.450 -3.450 48.900 ... ... 0
0 6.975 6.975 5.950 0.800 6.750 416000 47 -3.500 50.500 ... ... 0
0 ... ... 5.600 0.750 6.350 418000 48.600 -3.525 52.125 ... ... 0
0 ... ... 5.250 0.700 5.950 420000 50.200 -3.575 53.775 ... ... 0
0 ... ... 4.950 0.650 5.600 422000 51.800 -3.625 55.425 ... ... 0
0 5.250 5.250 4.650 0.625 5.275 424000 53.450 -3.675 57.125 ... ... 0
0 ... ... 4.375 0.575 4.950 426000 55.125 -3.700 58.825 ... ... 0
0 ... ... 4.100 0.550 4.650 428000 56.800 -3.750 60.550 ... ... 0
0 ... ... 3.875 0.500 4.375 430000 58.500 -3.775 62.275 ... ... 0
0 ... ... 3.625 0.500 4.125 432000 60.225 -3.800 64.025 ... ... 0
0 ... ... 3.425 0.450 3.875 434000 61.975 -3.825 65.800 ... ... 0
0 ... ... 3.200 0.425 3.625 436000 63.725 -3.850 67.575 ... ... 0
0 ... ... 3.025 0.400 3.425 438000 65.475 -3.900 69.375 ... ... 0
0 ... ... 2.825 0.400 3.225 440000 67.275 -3.900 71.175 ... ... 0
0 ... ... 2.675 0.350 3.025 442000 69.075 -3.925 73 ... ... 0
0 ... ... 2.500 0.350 2.850 444000 70.875 -3.975 74.850 ... ... 0
0 ... ... 2.350 0.325 2.675 446000 72.700 -3.975 76.675 ... ... 0
0 ... ... 2.225 0.300 2.525 448000 74.525 -4 78.525 ... ... 0
0 ... ... 2.075 0.300 2.375 450000 76.375 -4.025 80.400 ... ... 0
0 ... ... 1.950 0.275 2.225 452000 78.225 -4.050 82.275 ... ... 0
0 ... ... 1.850 0.250 2.100 454000 80.100 -4.050 84.150 ... ... 0
0 ... ... 1.750 0.225 1.975 456000 81.975 -4.075 86.050 ... ... 0
0 ... ... 1.650 0.225 1.875 458000 83.850 -4.100 87.950 ... ... 0
0 ... ... 1.550 0.225 1.775 460000 85.750 -4.100 89.850 ... ... 0
0 ... ... 1.450 0.225 1.675 462000 87.650 -4.125 91.775 ... ... 0
0 ... ... 1.375 0.200 1.575 464000 89.550 -4.125 93.675 ... ... 0
0 ... ... 1.300 0.175 1.475 466000 91.475 -4.150 95.625 ... ... 0
0 ... ... 1.225 0.175 1.400 468000 93.400 -4.150 97.550 ... ... 0
0 ... ... 1.150 0.175 1.325 470000 95.325 -4.175 99.500 ... ... 0
0 ... ... 1.100 0.150 1.250 472000 97.250 -4.175 101.425 ... ... 0
0 ... ... 1.025 0.175 1.200 474000 99.200 -4.200 103.400 ... ... 0
0 ... ... 0.975 0.150 1.125 476000 101.150 -4.200 105.350 ... ... 0
0 ... ... 0.925 0.150 1.075 478000 103.100 -4.200 107.300 ... ... 0
0 ... ... 0.875 0.125 1 480000 105.050 -4.225 109.275 ... ... 0
0 ... ... 0.825 0.125 0.950 482000 107 -4.250 111.250 ... ... 0
0 ... ... 0.800 0.100 0.900 484000 108.975 -4.250 113.225 ... ... 0
0 ... ... 0.750 0.125 0.875 486000 110.950 -4.250 115.200 ... ... 0
0 ... ... 0.725 0.100 0.825 488000 112.900 -4.275 117.175 ... ... 0
0 ... ... 0.675 0.100 0.775 490000 114.900 -4.275 119.175 ... ... 0
0 ... ... 0.650 0.100 0.750 492000 116.875 -4.275 121.150 ... ... 0
0 ... ... 0.625 0.075 0.700 494000 118.850 -4.300 123.150 ... ... 0
0 ... ... 0.575 0.100 0.675 496000 120.850 -4.300 125.150 ... ... 0
0 ... ... 0.550 0.100 0.650 498000 122.825 -4.325 127.150 ... ... 0
0 ... ... 0.525 0.075 0.600 500000 124.825 -4.325 129.150 ... ... 0
0 ... ... 0.500 0.075 0.575 502000 126.825 -4.325 131.150 ... ... 0
0 ... ... 0.500 0.050 0.550 504000 128.825 -4.325 133.150 ... ... 0
0 ... ... 0.475 0.050 0.525 506000 130.825 -4.325 135.150 ... ... 0
0 ... ... 0.450 0.050 0.500 508000 132.825 -4.325 137.150 ... ... 0
0 ... ... 0.425 0.050 0.475 510000 134.825 -4.325 139.150 ... ... 0
0 ... ... 0.400 0.050 0.450 512000 136.825 -4.325 141.150 ... ... 0
0 ... ... 0.400 0.050 0.450 514000 138.825 -4.325 143.150 ... ... 0
0 ... ... 0.375 0.050 0.425 516000 140.825 -4.325 145.150 ... ... 0
0 ... ... 0.350 0.050 0.400 518000 142.825 -4.325 147.150 ... ... 0
0 ... ... 0.350 0.025 0.375 520000 144.825 -4.325 149.150 ... ... 0
0 ... ... 0.325 0.050 0.375 522000 146.825 -4.325 151.150 ... ... 0
0 ... ... 0.325 0.025 0.350 524000 148.825 -4.325 153.150 ... ... 0
0 ... ... 0.325 0.025 0.350 526000 150.825 -4.325 155.150 ... ... 0
0 ... ... 0.300 0.025 0.325 528000 152.825 -4.325 157.150 ... ... 0
0 ... ... 0.300 0.025 0.325 530000 154.825 -4.325 159.150 ... ... 0
0 ... ... 0.275 0.050 0.325 532000 156.825 -4.325 161.150 ... ... 0
0 ... ... 0.275 0.025 0.300 534000 158.825 -4.325 163.150 ... ... 0
0 ... ... 0.275 0.025 0.300 536000 160.825 -4.325 165.150 ... ... 0
0 ... ... 0.250 0.025 0.275 538000 162.825 -4.325 167.150 ... ... 0
0 ... ... 0.250 0.025 0.275 540000 164.825 -4.325 169.150 ... ... 0
0 ... ... 0.250 0.025 0.275 542000 166.825 -4.325 171.150 ... ... 0
0 ... ... 0.225 0.025 0.250 544000 168.825 -4.325 173.150 ... ... 0
0 ... ... 0.225 0.025 0.250 546000 170.825 -4.325 175.150 ... ... 0
0 ... ... 0.225 0.025 0.250 548000 172.825 -4.325 177.150 ... ... 0
0 ... ... 0.225 0 0.225 550000 174.825 -4.325 179.150 ... ... 0
0 ... ... 0.200 0.025 0.225 552000 176.825 -4.325 181.150 ... ... 0
0 ... ... ... ... 0.225 554000 178.825 ... ... ... ... 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.