DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.550
Expiration Date: 05/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
40 ... ... 117.625 -0.375 117.250 116000 0.013 0 0.013 ... ... 718
40 ... ... 115.625 -0.375 115.250 118000 0.013 0 0.013 ... ... 718
20 ... ... 113.625 -0.375 113.250 120000 0.013 0 0.013 ... ... 715
20 ... ... 111.625 -0.375 111.250 122000 0.013 0 0.013 ... ... 719
21 ... ... 109.625 -0.375 109.250 124000 0.013 0 0.013 ... ... 716
21 ... ... 107.625 -0.375 107.250 126000 0.013 0 0.013 ... ... 718
21 ... ... 105.625 -0.375 105.250 128000 0.013 0 0.013 ... ... 714
21 ... ... 103.625 -0.375 103.250 130000 0.013 -0.012 0.025 ... ... 715
21 ... ... 101.625 -0.375 101.250 132000 0.025 0 0.025 ... ... 714
21 ... ... 99.625 -0.375 99.250 134000 0.025 0 0.025 ... ... 710
21 ... ... 97.625 -0.375 97.250 136000 0.025 0 0.025 ... ... 714
21 ... ... 95.625 -0.375 95.250 138000 0.025 0 0.025 ... ... 597
21 ... ... 93.625 -0.375 93.250 140000 0.025 0 0.025 ... ... 709
21 ... ... 91.625 -0.375 91.250 142000 0.025 0 0.025 ... ... 709
21 ... ... 89.625 -0.375 89.250 144000 0.025 0 0.025 ... ... 706
21 ... ... 87.625 -0.375 87.250 146000 0.025 0 0.025 ... ... 707
21 ... ... 85.625 -0.375 85.250 148000 0.025 -0.025 0.050 ... ... 579
21 ... ... 83.625 -0.375 83.250 150000 0.050 0 0.050 ... ... 578
21 ... ... 81.625 -0.375 81.250 152000 0.050 0 0.050 ... ... 463
21 ... ... 79.625 -0.375 79.250 154000 0.050 0 0.050 ... ... 695
21 ... ... 77.625 -0.375 77.250 156000 0.050 0 0.050 ... ... 693
21 ... ... 75.625 -0.375 75.250 158000 0.075 0 0.075 ... ... 575
21 ... ... 73.625 -0.375 73.250 160000 0.075 0 0.075 ... ... 574
21 ... ... 71.625 -0.375 71.250 162000 0.075 0 0.075 ... ... 687
21 ... ... 69.625 -0.375 69.250 164000 0.100 0 0.100 ... ... 573
21 ... ... 67.625 -0.375 67.250 166000 0.100 0 0.100 ... ... 572
35 ... ... 65.625 -0.375 65.250 168000 0.125 0 0.125 ... ... 679
35 ... ... 63.625 -0.375 63.250 170000 0.125 0 0.125 ... ... 571
35 ... ... 61.625 -0.375 61.250 172000 0.150 0 0.150 ... ... 673
35 ... ... 60.625 -0.375 60.250 173000 0.150 0 0.150 ... ... 673
35 ... ... 59.625 -0.375 59.250 174000 0.150 -0.025 0.175 ... ... 568
35 ... ... 58.625 -0.375 58.250 175000 0.175 0 0.175 ... ... 668
35 ... ... 57.650 -0.400 57.250 176000 0.175 0 0.175 ... ... 667
35 ... ... 56.650 -0.375 56.275 177000 0.175 -0.025 0.200 ... ... 563
35 ... ... 55.650 -0.375 55.275 178000 0.200 0 0.200 ... ... 661
35 ... ... 54.650 -0.375 54.275 179000 0.200 -0.025 0.225 ... ... 659
35 ... ... 53.675 -0.400 53.275 180000 0.200 -0.025 0.225 ... ... 559
35 ... ... 52.675 -0.375 52.300 181000 0.225 -0.025 0.250 ... ... 652
35 ... ... 51.700 -0.400 51.300 182000 0.225 -0.025 0.250 ... ... 652
38 ... ... 50.700 -0.400 50.300 183000 0.250 -0.025 0.275 ... ... 648
2 ... ... 49.725 -0.400 49.325 184000 0.250 -0.050 0.300 ... ... 646
36 ... ... 48.725 -0.400 48.325 185000 0.275 -0.025 0.300 ... ... 641
36 ... ... 47.750 -0.400 47.350 186000 0.300 -0.025 0.325 ... ... 636
37 ... ... 46.775 -0.425 46.350 187000 0.300 -0.050 0.350 ... ... 634
40 ... ... 45.775 -0.400 45.375 188000 0.325 -0.050 0.375 ... ... 630
36 ... ... 44.800 -0.400 44.400 189000 0.350 -0.025 0.375 ... ... 626
2 ... ... 43.825 -0.400 43.425 190000 0.375 -0.025 0.400 ... ... 7
38 ... ... 42.850 -0.400 42.450 191000 0.375 -0.050 0.425 ... ... 7
36 ... ... 41.875 -0.400 41.475 192000 0.400 -0.050 0.450 ... ... 616
39 ... ... 40.900 -0.400 40.500 193000 0.450 -0.025 0.475 0.400 0.400 7
37 ... ... 39.925 -0.400 39.525 194000 0.475 -0.050 0.525 ... ... 7
1 ... ... 38.975 -0.425 38.550 195000 0.500 -0.050 0.550 ... ... 595
39 ... ... 38 -0.425 37.575 196000 0.525 -0.050 0.575 ... ... 7
37 ... ... 37.050 -0.425 36.625 197000 0.575 -0.025 0.600 ... ... 585
20 ... ... 36.075 -0.425 35.650 198000 0.625 0.025 0.600 0.625 0.625 7
40 ... ... 35.125 -0.425 34.700 199000 0.650 -0.050 0.700 ... ... 552
36 ... ... 34.175 -0.425 33.750 200000 0.675 -0.050 0.725 ... ... 26
1 ... ... 33.225 -0.425 32.800 201000 0.725 -0.050 0.775 ... ... 21
40 ... ... 32.275 -0.425 31.850 202000 0.775 -0.050 0.825 ... ... 25
40 ... ... 31.325 -0.425 30.900 203000 0.825 -0.075 0.900 ... ... 13
41 ... ... 30.400 -0.450 29.950 204000 0.875 -0.075 0.950 0.950 0.950 13
41 ... ... 29.450 -0.425 29.025 205000 0.950 -0.050 1 ... ... 22
45 ... ... 28.525 -0.425 28.100 206000 1 -0.075 1.075 ... ... 86
1 ... ... 27.600 -0.425 27.175 207000 1.075 -0.075 1.150 ... ... 33
42 ... ... 26.700 -0.450 26.250 208000 1.075 -0.075 1.150 1.075 1.075 28
43 ... ... 25.775 -0.450 25.325 209000 1.250 -0.075 1.325 ... ... 19
43 ... ... 24.875 -0.450 24.425 210000 1.225 -0.100 1.325 1.225 1.225 32
43 ... ... 24 -0.475 23.525 211000 1.425 -0.100 1.525 ... ... 22
3 ... ... 23.100 -0.450 22.650 212000 1.525 -0.100 1.625 ... ... 19
47 ... ... 22.225 -0.450 21.775 213000 1.525 -0.125 1.650 1.525 1.525 19
47 ... ... 21.350 -0.450 20.900 214000 1.775 -0.100 1.875 ... ... 19
1 ... ... 20.500 -0.475 20.025 215000 1.725 -0.175 1.900 1.725 1.725 17
49 ... ... 19.650 -0.475 19.175 216000 2.050 -0.100 2.150 ... ... 22
50 ... ... 18.800 -0.450 18.350 217000 2.200 -0.100 2.300 ... ... 30
3 ... ... 17.975 -0.450 17.525 218000 2.375 -0.100 2.475 ... ... 32
55 ... ... 17.175 -0.475 16.700 219000 2.550 -0.100 2.650 ... ... 14
55 ... ... 16.375 -0.475 15.900 220000 2.600 -0.150 2.750 2.600 2.600 19
1 ... ... 15.575 -0.450 15.125 221000 2.950 -0.100 3.050 ... ... 13
1 ... ... 14.800 -0.450 14.350 222000 3.175 -0.075 3.250 ... ... 31
64 ... ... 14.050 -0.450 13.600 223000 3.425 -0.075 3.500 ... ... 11
3 ... ... 13.300 -0.450 12.850 224000 3.675 -0.075 3.750 ... ... 31
70 ... ... 12.575 -0.450 12.125 225000 3.925 -0.100 4.025 ... ... 200
6 ... ... 11.875 -0.450 11.425 226000 4.225 -0.075 4.300 ... ... 109
57 ... ... 11.175 -0.450 10.725 227000 4.525 -0.075 4.600 ... ... 12
9 ... ... 10.500 -0.450 10.050 228000 4.850 -0.075 4.925 ... ... 9
6 ... ... 9.850 -0.450 9.400 229000 5.200 -0.050 5.250 ... ... 10
9 ... ... 9.225 -0.450 8.775 230000 5.550 -0.075 5.625 ... ... 80
21 ... ... 8.600 -0.425 8.175 231000 5.950 -0.050 6 ... ... 153
19 ... ... 8.025 -0.425 7.600 232000 6.350 -0.050 6.400 ... ... 76
21 ... ... 7.450 -0.425 7.025 233000 6.775 -0.050 6.825 ... ... 21
134 ... ... 6.900 -0.400 6.500 234000 7.250 -0.025 7.275 ... ... 8
79 ... ... 6.400 -0.425 5.975 235000 7.725 -0.025 7.750 ... ... 138
23 ... ... 5.900 -0.400 5.500 236000 8.225 -0.025 8.250 ... ... 5
24 ... ... 5.425 -0.375 5.050 237000 8.775 0 8.775 ... ... 5
83 ... ... 4.975 -0.375 4.600 238000 9.325 0 9.325 ... ... 71
23 ... ... 4.575 -0.375 4.200 239000 9.900 0 9.900 ... ... 61
87 ... ... 4.175 -0.350 3.825 240000 10.525 0.025 10.500 ... ... 62
27 3.625 3.625 3.475 0.150 3.625 241000 11.150 0.025 11.125 ... ... 6
96 ... ... 3.450 -0.300 3.150 242000 11.825 0.050 11.775 11.875 11.875 127
9 ... ... 3.150 -0.300 2.850 243000 12.525 0.075 12.450 ... ... 83
30 ... ... 2.850 -0.275 2.575 244000 13.250 0.100 13.150 ... ... 69
30 2.425 2.425 2.325 0.100 2.425 245000 13.275 -0.700 13.975 13.275 13.175 78
33 2.250 2.250 2.100 0.150 2.250 246000 14.750 0.125 14.625 ... ... 2
33 ... ... 2.100 -0.200 1.900 247000 15.550 0.150 15.400 ... ... 76
20 1.825 1.825 1.700 0.125 1.825 248000 16.350 0.175 16.175 ... ... 60
10 ... ... 1.725 -0.175 1.550 249000 17.200 0.200 17 ... ... 56
32 ... ... 1.550 -0.150 1.400 250000 18.025 0.200 17.825 ... ... 58
22 ... ... 1.400 -0.125 1.275 251000 18.900 0.225 18.675 ... ... 64
34 1.125 1.125 1.150 -0.025 1.125 252000 19.775 0.250 19.525 ... ... 2
34 ... ... 1.150 -0.100 1.050 253000 20.675 0.275 20.400 ... ... 55
35 ... ... 1.050 -0.100 0.950 254000 21.575 0.275 21.300 ... ... 49
35 ... ... 0.950 -0.100 0.850 255000 22.475 0.275 22.200 ... ... 44
24 ... ... 0.850 -0.075 0.775 256000 23.375 0.275 23.100 ... ... 48
36 ... ... 0.775 -0.075 0.700 257000 24.300 0.275 24.025 ... ... 47
26 ... ... 0.700 -0.075 0.625 258000 25.250 0.300 24.950 ... ... 2
17 ... ... 0.650 -0.075 0.575 259000 26.175 0.300 25.875 ... ... 50
20 ... ... 0.575 -0.050 0.525 260000 27.125 0.325 26.800 ... ... 48
31 ... ... 0.525 -0.050 0.475 261000 28.075 0.325 27.750 ... ... 42
13 ... ... 0.475 -0.050 0.425 262000 29.025 0.325 28.700 ... ... 47
258 0.425 0.425 0.400 0.025 0.425 263000 30 0.325 29.675 ... ... 3
20 ... ... 0.400 -0.025 0.375 264000 30.975 0.350 30.625 ... ... 42
259 ... ... 0.375 -0.025 0.350 265000 31.950 0.350 31.600 ... ... 41
288 ... ... 0.350 -0.025 0.325 266000 32.925 0.375 32.550 ... ... 38
309 ... ... 0.300 0 0.300 267000 33.900 0.375 33.525 ... ... 37
317 0.250 0.250 0.275 -0.025 0.250 268000 34.875 0.375 34.500 ... ... 40
317 ... ... 0.275 -0.050 0.225 269000 35.825 0.350 35.475 ... ... 3
307 ... ... 0.250 -0.050 0.200 270000 36.825 0.350 36.475 ... ... 36
288 ... ... 0.225 -0.025 0.200 271000 37.800 0.350 37.450 ... ... 42
7 ... ... 0.225 -0.050 0.175 272000 38.775 0.350 38.425 ... ... 37
484 ... ... 0.200 -0.050 0.150 273000 39.775 0.350 39.425 ... ... 41
489 ... ... 0.175 -0.025 0.150 274000 40.775 0.350 40.425 ... ... 35
606 ... ... 0.175 -0.025 0.150 275000 41.775 0.375 41.400 ... ... 3
498 ... ... 0.175 -0.050 0.125 276000 42.750 0.350 42.400 ... ... 37
614 ... ... 0.150 -0.025 0.125 277000 43.750 0.350 43.400 ... ... 34
504 ... ... 0.150 -0.025 0.125 278000 44.750 0.350 44.400 ... ... 40
506 ... ... 0.150 -0.025 0.125 279000 45.750 0.375 45.375 ... ... 40
622 ... ... 0.125 0 0.125 280000 46.750 0.375 46.375 ... ... 2
625 ... ... 0.125 0 0.125 281000 47.750 0.375 47.375 ... ... 39
628 ... ... 0.125 -0.025 0.100 282000 48.750 0.375 48.375 ... ... 39
631 ... ... 0.125 -0.025 0.100 283000 49.750 0.375 49.375 ... ... 20
633 ... ... 0.125 -0.025 0.100 284000 50.750 0.375 50.375 ... ... 20
634 ... ... 0.125 -0.025 0.100 285000 51.750 0.375 51.375 ... ... 20
449 ... ... 0.100 0 0.100 286000 52.750 0.375 52.375 ... ... 20
451 ... ... 0.100 0 0.100 287000 53.750 0.375 53.375 ... ... 20
567 ... ... 0.100 -0.025 0.075 288000 54.750 0.375 54.375 ... ... 20
569 ... ... 0.100 -0.025 0.075 289000 55.750 0.375 55.375 ... ... 20
570 ... ... 0.075 0 0.075 290000 56.750 0.375 56.375 ... ... 20
644 ... ... 0.075 0 0.075 291000 57.750 0.375 57.375 ... ... 20
457 ... ... 0.075 0 0.075 292000 58.750 0.375 58.375 ... ... 20
458 ... ... 0.075 -0.025 0.050 294000 60.750 0.375 60.375 ... ... 40
459 ... ... 0.075 -0.025 0.050 296000 62.750 0.375 62.375 ... ... 40
575 ... ... 0.050 0 0.050 298000 64.750 0.375 64.375 ... ... 38
576 ... ... 0.050 0 0.050 300000 66.750 0.375 66.375 ... ... 36
576 ... ... 0.050 0 0.050 302000 68.750 0.375 68.375 ... ... 36
576 ... ... 0.050 0 0.050 304000 70.750 0.375 70.375 ... ... 36
657 ... ... 0.050 -0.025 0.025 306000 72.750 0.375 72.375 ... ... 38
462 ... ... 0.050 -0.025 0.025 308000 74.750 0.375 74.375 ... ... 20
461 ... ... 0.025 0 0.025 310000 76.750 0.375 76.375 ... ... 20
461 ... ... 0.025 0 0.025 312000 78.750 0.375 78.375 ... ... 20
462 ... ... 0.025 0 0.025 314000 80.750 0.375 80.375 ... ... 20
577 ... ... 0.025 0 0.025 316000 82.750 0.375 82.375 ... ... 20
578 ... ... 0.025 0 0.025 318000 84.750 0.375 84.375 ... ... 20
578 ... ... 0.025 0 0.025 320000 86.750 0.375 86.375 ... ... 20
666 ... ... 0.025 0 0.025 322000 88.750 0.375 88.375 ... ... 20
667 ... ... 0.025 0 0.025 324000 90.750 0.375 90.375 ... ... 20
667 ... ... 0.025 0 0.025 326000 92.750 0.375 92.375 ... ... 20
668 ... ... 0.025 0 0.025 328000 94.750 0.375 94.375 ... ... 20
670 ... ... 0.025 0 0.025 330000 96.750 0.375 96.375 ... ... 20
672 ... ... 0.025 0 0.025 332000 98.750 0.375 98.375 ... ... 20
673 ... ... 0.025 0 0.025 334000 100.750 0.375 100.375 ... ... 20
673 ... ... 0.025 0 0.025 336000 102.750 0.375 102.375 ... ... 20
673 ... ... 0.025 0 0.025 338000 104.750 0.375 104.375 ... ... 20
673 ... ... 0.025 0 0.025 340000 106.750 0.375 106.375 ... ... 20
675 ... ... 0.025 0 0.025 342000 108.750 0.375 108.375 ... ... 20
678 ... ... 0.025 0 0.025 344000 110.750 0.375 110.375 ... ... 20
679 ... ... 0.025 0 0.025 346000 112.750 0.375 112.375 ... ... 20
679 ... ... 0.025 0 0.025 348000 114.750 0.375 114.375 ... ... 20
679 ... ... 0.025 -0.012 0.013 350000 116.750 0.375 116.375 ... ... 20

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.