DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 372.250
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 224.025 4.225 228.250 144000 0.050 0 0.050 ... ... 0
0 ... ... 222.025 4.225 226.250 146000 0.050 0 0.050 ... ... 0
0 ... ... 220.025 4.225 224.250 148000 0.050 0 0.050 ... ... 0
0 ... ... 218.025 4.225 222.250 150000 0.050 0 0.050 ... ... 0
0 ... ... 216.025 4.225 220.250 152000 0.050 0 0.050 ... ... 0
0 ... ... 214.025 4.225 218.250 154000 0.075 0 0.075 ... ... 0
0 ... ... 212.025 4.225 216.250 156000 0.075 0 0.075 ... ... 0
0 ... ... 210.025 4.225 214.250 158000 0.075 0 0.075 ... ... 0
0 ... ... 208.025 4.225 212.250 160000 0.075 0 0.075 ... ... 0
0 ... ... 206.025 4.225 210.250 162000 0.100 0 0.100 ... ... 0
0 ... ... 204.025 4.225 208.250 164000 0.100 0 0.100 ... ... 0
0 ... ... 202.025 4.225 206.250 166000 0.100 0 0.100 ... ... 0
0 ... ... 200.025 4.225 204.250 168000 0.125 0 0.125 ... ... 0
0 ... ... 198.025 4.225 202.250 170000 0.125 0 0.125 ... ... 0
0 ... ... 196.025 4.225 200.250 172000 0.150 0 0.150 ... ... 0
0 ... ... 194.025 4.225 198.250 174000 0.150 0 0.150 ... ... 0
0 ... ... 192.025 4.225 196.250 176000 0.175 0 0.175 ... ... 0
0 ... ... 190.025 4.225 194.250 178000 0.175 0 0.175 ... ... 0
0 ... ... 188.025 4.225 192.250 180000 0.200 0 0.200 ... ... 0
0 ... ... 186.025 4.225 190.250 182000 0.225 0 0.225 ... ... 0
0 ... ... 184.025 4.225 188.250 184000 0.225 0 0.225 ... ... 0
0 ... ... 182.025 4.225 186.250 186000 0.250 0 0.250 ... ... 0
0 ... ... 180.025 4.225 184.250 188000 0.275 0 0.275 ... ... 0
0 ... ... 178.025 4.225 182.250 190000 0.275 0 0.275 ... ... 0
0 ... ... 176.025 4.225 180.250 192000 0.300 0 0.300 ... ... 0
0 ... ... 174.025 4.225 178.250 194000 0.325 0 0.325 ... ... 0
0 ... ... 172.025 4.225 176.250 196000 0.325 0 0.325 ... ... 0
0 ... ... 170.025 4.225 174.250 198000 0.350 0 0.350 ... ... 0
0 ... ... 168.025 4.225 172.250 200000 0.375 0 0.375 ... ... 0
0 ... ... 166.025 4.225 170.250 202000 0.400 0 0.400 ... ... 0
0 ... ... 164.025 4.225 168.250 204000 0.425 0 0.425 ... ... 0
0 ... ... 162.025 4.225 166.250 206000 0.425 -0.025 0.450 ... ... 0
0 ... ... 160.025 4.225 164.250 208000 0.450 -0.025 0.475 ... ... 0
0 ... ... 158.025 4.225 162.250 210000 0.475 -0.025 0.500 ... ... 0
0 ... ... 156.025 4.225 160.250 212000 0.500 -0.025 0.525 ... ... 0
0 ... ... 154.025 4.225 158.250 214000 0.550 0 0.550 ... ... 0
0 ... ... 152.025 4.225 156.250 216000 0.575 0 0.575 ... ... 0
0 ... ... 150.025 4.225 154.250 218000 0.600 0 0.600 ... ... 0
0 ... ... 148.025 4.225 152.250 220000 0.625 -0.025 0.650 ... ... 0
0 ... ... 146.025 4.225 150.250 222000 0.675 0 0.675 ... ... 0
0 ... ... 144.025 4.225 148.250 224000 0.700 0 0.700 ... ... 0
0 ... ... 142.025 4.225 146.250 226000 0.725 -0.025 0.750 ... ... 0
0 ... ... 140.025 4.225 144.250 228000 0.775 -0.025 0.800 ... ... 0
0 ... ... 138.025 4.225 142.250 230000 0.825 0 0.825 ... ... 0
0 ... ... 136.025 4.225 140.250 232000 0.875 0 0.875 ... ... 0
0 ... ... 134.025 4.225 138.250 234000 0.900 -0.025 0.925 ... ... 0
0 ... ... 132.025 4.225 136.250 236000 0.950 -0.025 0.975 ... ... 0
0 ... ... 130.050 4.200 134.250 238000 1.025 -0.025 1.050 ... ... 0
0 ... ... 128.050 4.225 132.275 240000 1.075 -0.025 1.100 ... ... 0
0 ... ... 126.075 4.225 130.300 242000 1.125 -0.050 1.175 ... ... 0
0 ... ... 124.125 4.200 128.325 244000 1.200 -0.025 1.225 ... ... 0
0 ... ... 122.150 4.200 126.350 246000 1.275 -0.025 1.300 ... ... 0
0 ... ... 120.200 4.175 124.375 248000 1.325 -0.050 1.375 ... ... 0
0 ... ... 118.250 4.175 122.425 250000 1.400 -0.050 1.450 ... ... 0
0 ... ... 116.300 4.175 120.475 252000 1.475 -0.075 1.550 ... ... 0
0 ... ... 114.375 4.150 118.525 254000 1.575 -0.050 1.625 ... ... 0
0 ... ... 112.450 4.150 116.600 256000 1.650 -0.075 1.725 ... ... 0
0 ... ... 110.525 4.150 114.675 258000 1.750 -0.075 1.825 ... ... 0
0 ... ... 108.625 4.125 112.750 260000 1.850 -0.075 1.925 ... ... 0
0 ... ... 106.700 4.125 110.825 262000 1.950 -0.100 2.050 ... ... 0
0 ... ... 104.825 4.100 108.925 264000 2.050 -0.100 2.150 ... ... 0
0 ... ... 102.925 4.100 107.025 266000 2.175 -0.100 2.275 ... ... 0
0 ... ... 101.050 4.100 105.150 268000 2.275 -0.125 2.400 ... ... 0
0 ... ... 99.175 4.075 103.250 270000 2.400 -0.150 2.550 ... ... 0
0 ... ... 97.325 4.050 101.375 272000 2.525 -0.150 2.675 ... ... 0
0 ... ... 95.475 4.050 99.525 274000 2.675 -0.150 2.825 ... ... 0
0 ... ... 93.625 4.025 97.650 276000 2.825 -0.175 3 ... ... 0
0 ... ... 91.800 4.025 95.825 278000 2.975 -0.175 3.150 ... ... 0
0 ... ... 89.975 4 93.975 280000 3.125 -0.200 3.325 ... ... 0
0 ... ... 88.175 3.975 92.150 282000 3.300 -0.200 3.500 ... ... 0
0 ... ... 86.375 3.950 90.325 284000 3.475 -0.225 3.700 ... ... 0
0 ... ... 84.575 3.950 88.525 286000 3.650 -0.250 3.900 ... ... 0
0 ... ... 82.800 3.925 86.725 288000 3.850 -0.250 4.100 ... ... 0
0 ... ... 81.025 3.925 84.950 290000 4.050 -0.275 4.325 ... ... 0
0 ... ... 79.275 3.900 83.175 292000 4.275 -0.275 4.550 4.425 4.425 0
0 ... ... 77.550 3.875 81.425 294000 4.500 -0.300 4.800 ... ... 0
0 ... ... 75.825 3.850 79.675 296000 4.750 -0.300 5.050 ... ... 0
0 ... ... 74.100 3.850 77.950 298000 5 -0.325 5.325 ... ... 0
0 ... ... 72.400 3.825 76.225 300000 5.250 -0.350 5.600 5 5 0
0 ... ... 70.725 3.800 74.525 302000 5.550 -0.350 5.900 ... ... 0
0 ... ... 69.075 3.775 72.850 304000 5.850 -0.375 6.225 ... ... 0
0 ... ... 67.425 3.775 71.200 306000 6.150 -0.400 6.550 6.100 6.100 0
0 ... ... 65.775 3.775 69.550 308000 6.475 -0.400 6.875 ... ... 0
0 ... ... 64.175 3.725 67.900 310000 6.825 -0.425 7.250 ... ... 0
0 ... ... 62.575 3.725 66.300 312000 7.175 -0.450 7.625 ... ... 0
0 ... ... 61 3.700 64.700 314000 7.550 -0.450 8 ... ... 0
0 ... ... 59.425 3.700 63.125 316000 7.950 -0.475 8.425 ... ... 0
0 ... ... 57.900 3.675 61.575 318000 8.350 -0.500 8.850 ... ... 0
0 ... ... 56.375 3.650 60.025 320000 8.800 -0.500 9.300 9.150 9.150 0
0 ... ... 54.850 3.650 58.500 322000 9.225 -0.525 9.750 ... ... 0
0 ... ... 53.375 3.625 57 324000 9.700 -0.525 10.225 9.600 9.600 0
0 ... ... 51.925 3.575 55.500 326000 10.175 -0.550 10.725 ... ... 0
0 ... ... 50.475 3.575 54.050 328000 10.675 -0.575 11.250 ... ... 0
0 ... ... 49.050 3.550 52.600 330000 11.200 -0.600 11.800 ... ... 0
0 ... ... 47.650 3.500 51.150 332000 11.725 -0.625 12.350 ... ... 0
0 ... ... 46.275 3.475 49.750 334000 12.275 -0.650 12.925 ... ... 0
0 ... ... 44.900 3.450 48.350 336000 12.850 -0.700 13.550 12.700 12.700 0
0 ... ... 43.575 3.400 46.975 338000 13.425 -0.750 14.175 ... ... 0
0 ... ... 42.250 3.375 45.625 340000 14.025 -0.775 14.800 14.350 14.350 0
0 ... ... 40.950 3.325 44.275 342000 14.650 -0.825 15.475 ... ... 0
0 ... ... 39.675 3.300 42.975 344000 15.300 -0.875 16.175 ... ... 0
0 ... ... 38.450 3.225 41.675 346000 15.975 -0.900 16.875 ... ... 0
0 ... ... 37.225 3.175 40.400 348000 16.650 -0.950 17.600 ... ... 0
0 ... ... 36.025 3.125 39.150 350000 17.350 -1.025 18.375 17.250 17.250 0
0 ... ... 34.825 3.075 37.900 352000 18.075 -1.075 19.150 17.950 17.950 0
0 ... ... 33.675 3.025 36.700 354000 18.850 -1.100 19.950 ... ... 0
0 ... ... 32.550 2.975 35.525 356000 19.625 -1.150 20.775 19.650 19.650 0
0 ... ... 31.450 2.925 34.375 358000 20.425 -1.200 21.625 20.700 20.700 0
0 ... ... 30.350 2.875 33.225 360000 21.250 -1.250 22.500 21.475 21.475 0
0 ... ... 29.300 2.825 32.125 362000 22.100 -1.300 23.400 22.900 22.400 0
0 ... ... 28.250 2.800 31.050 364000 22.975 -1.350 24.325 23.625 22.800 0
0 ... ... 27.250 2.750 30 366000 23.900 -1.350 25.250 ... ... 0
0 26 26 26.250 2.725 28.975 368000 24.825 -1.400 26.225 26.300 25 0
0 27 27 25.275 2.700 27.975 370000 25.775 -1.450 27.225 26 26 0
0 26.800 26.800 24.350 2.650 27 372000 26.750 -1.475 28.225 ... ... 0
0 ... ... 23.425 2.625 26.050 374000 27.750 -1.525 29.275 ... ... 0
0 ... ... 22.525 2.575 25.100 376000 28.775 -1.550 30.325 ... ... 0
0 ... ... 21.650 2.525 24.175 378000 29.800 -1.625 31.425 ... ... 0
0 ... ... 20.800 2.475 23.275 380000 30.850 -1.675 32.525 ... ... 0
0 ... ... 19.975 2.425 22.400 382000 31.925 -1.725 33.650 ... ... 0
0 19 19 19.175 2.350 21.525 384000 33.025 -1.800 34.825 ... ... 0
0 ... ... 18.400 2.275 20.675 386000 34.150 -1.850 36 ... ... 0
0 ... ... 17.650 2.200 19.850 388000 35.275 -1.925 37.200 ... ... 0
0 18.750 18.750 16.925 2.125 19.050 390000 36.425 -2 38.425 ... ... 0
0 18 18 16.200 2.075 18.275 392000 37.625 -2.050 39.675 ... ... 0
0 ... ... 15.525 2 17.525 394000 38.825 -2.125 40.950 ... ... 0
0 ... ... 14.875 1.925 16.800 396000 40.050 -2.200 42.250 ... ... 0
0 ... ... 14.225 1.850 16.075 398000 41.300 -2.275 43.575 ... ... 0
0 15.775 15.500 13.625 1.775 15.400 400000 42.575 -2.350 44.925 ... ... 0
0 ... ... 13.025 1.700 14.725 402000 43.850 -2.450 46.300 ... ... 0
0 ... ... 12.450 1.625 14.075 404000 45.175 -2.525 47.700 ... ... 0
0 ... ... 11.900 1.575 13.475 406000 46.525 -2.575 49.100 ... ... 0
0 ... ... 11.375 1.500 12.875 408000 47.900 -2.650 50.550 ... ... 0
0 ... ... 10.875 1.425 12.300 410000 49.275 -2.725 52 ... ... 0
0 ... ... 10.400 1.350 11.750 412000 50.700 -2.800 53.500 ... ... 0
0 ... ... 9.925 1.300 11.225 414000 52.150 -2.850 55 ... ... 0
0 ... ... 9.475 1.250 10.725 416000 53.600 -2.900 56.500 ... ... 0
0 ... ... 9.050 1.200 10.250 418000 55.075 -2.975 58.050 ... ... 0
0 ... ... 8.650 1.125 9.775 420000 56.600 -3 59.600 ... ... 0
0 ... ... 8.250 1.100 9.350 422000 58.125 -3.075 61.200 ... ... 0
0 ... ... 7.875 1.050 8.925 424000 59.675 -3.100 62.775 ... ... 0
0 ... ... 7.525 1 8.525 426000 61.225 -3.175 64.400 ... ... 0
0 ... ... 7.175 0.975 8.150 428000 62.825 -3.200 66.025 ... ... 0
0 ... ... 6.850 0.925 7.775 430000 64.425 -3.250 67.675 ... ... 0
0 ... ... 6.550 0.875 7.425 432000 66.050 -3.275 69.325 ... ... 0
0 ... ... 6.250 0.850 7.100 434000 67.675 -3.350 71.025 ... ... 0
0 ... ... 5.975 0.800 6.775 436000 69.350 -3.350 72.700 ... ... 0
0 ... ... 5.700 0.775 6.475 438000 71 -3.400 74.400 ... ... 0
0 ... ... 5.425 0.750 6.175 440000 72.700 -3.425 76.125 ... ... 0
0 ... ... 5.175 0.725 5.900 442000 74.400 -3.450 77.850 ... ... 0
0 ... ... 4.950 0.700 5.650 444000 76.100 -3.500 79.600 ... ... 0
0 ... ... 4.725 0.650 5.375 446000 77.825 -3.525 81.350 ... ... 0
0 ... ... 4.525 0.625 5.150 448000 79.575 -3.550 83.125 ... ... 0
0 ... ... 4.300 0.625 4.925 450000 81.325 -3.575 84.900 ... ... 0
0 ... ... 4.125 0.575 4.700 452000 83.100 -3.600 86.700 ... ... 0
0 ... ... 3.925 0.575 4.500 454000 84.875 -3.625 88.500 ... ... 0
0 ... ... 3.750 0.550 4.300 456000 86.650 -3.675 90.325 ... ... 0
0 ... ... 3.575 0.525 4.100 458000 88.450 -3.700 92.150 ... ... 0
0 ... ... 3.425 0.500 3.925 460000 90.250 -3.725 93.975 ... ... 0
0 ... ... 3.275 0.475 3.750 462000 92.075 -3.725 95.800 ... ... 0
0 ... ... 3.125 0.475 3.600 464000 93.900 -3.750 97.650 ... ... 0
0 ... ... 3 0.425 3.425 466000 95.725 -3.800 99.525 ... ... 0
0 ... ... 2.850 0.425 3.275 468000 97.575 -3.800 101.375 ... ... 0
0 ... ... 2.725 0.425 3.150 470000 99.425 -3.825 103.250 ... ... 0
0 ... ... 2.625 0.375 3 472000 101.275 -3.850 105.125 ... ... 0
0 ... ... 2.500 0.375 2.875 474000 103.150 -3.875 107.025 ... ... 0
0 ... ... 2.400 0.350 2.750 476000 105.025 -3.900 108.925 ... ... 0
0 ... ... 2.300 0.325 2.625 478000 106.900 -3.925 110.825 ... ... 0
0 ... ... 2.200 0.325 2.525 480000 108.800 -3.925 112.725 ... ... 0
0 ... ... 2.100 0.325 2.425 482000 110.700 -3.950 114.650 ... ... 0
0 ... ... 2.025 0.300 2.325 484000 112.600 -3.975 116.575 ... ... 0
0 ... ... 1.925 0.300 2.225 486000 114.500 -4 118.500 ... ... 0
0 ... ... 1.850 0.275 2.125 488000 116.425 -4 120.425 ... ... 0
0 ... ... 1.775 0.275 2.050 490000 118.350 -4 122.350 ... ... 0
0 ... ... 1.700 0.250 1.950 492000 120.275 -4.025 124.300 ... ... 0
0 ... ... 1.625 0.250 1.875 494000 122.200 -4.050 126.250 ... ... 0
0 ... ... 1.575 0.225 1.800 496000 124.150 -4.050 128.200 ... ... 0
0 ... ... 1.500 0.225 1.725 498000 126.075 -4.075 130.150 ... ... 0
0 1.550 1.550 1.450 0.200 1.650 500000 128.025 -4.100 132.125 ... ... 0
0 ... ... 1.375 0.200 1.575 502000 129.975 -4.125 134.100 ... ... 0
0 ... ... 1.325 0.200 1.525 504000 131.950 -4.100 136.050 ... ... 0
0 ... ... 1.275 0.175 1.450 506000 133.900 -4.125 138.025 ... ... 0
0 ... ... 1.225 0.175 1.400 508000 135.875 -4.150 140.025 ... ... 0
0 ... ... 1.175 0.175 1.350 510000 137.850 -4.150 142 ... ... 0
0 ... ... 1.125 0.175 1.300 512000 139.825 -4.175 144 ... ... 0
0 ... ... 1.100 0.150 1.250 514000 141.800 -4.175 145.975 ... ... 0
0 ... ... 1.050 0.150 1.200 516000 143.775 -4.200 147.975 ... ... 0
0 ... ... 1 0.150 1.150 518000 145.775 -4.200 149.975 ... ... 0
0 ... ... 0.950 0.150 1.100 520000 147.750 -4.225 151.975 ... ... 0
0 ... ... 0.900 0.150 1.050 522000 149.750 -4.225 153.975 ... ... 0
0 ... ... 0.875 0.150 1.025 524000 151.750 -4.225 155.975 ... ... 0
0 ... ... 0.850 0.150 1 526000 153.750 -4.225 157.975 ... ... 0
0 ... ... 0.825 0.150 0.975 528000 155.750 -4.225 159.975 ... ... 0
0 ... ... 0.800 0.125 0.925 530000 157.750 -4.225 161.975 ... ... 0
0 ... ... 0.775 0.125 0.900 532000 159.750 -4.225 163.975 ... ... 0
0 ... ... 0.750 0.125 0.875 534000 161.750 -4.225 165.975 ... ... 0
0 ... ... 0.725 0.125 0.850 536000 163.750 -4.225 167.975 ... ... 0
0 ... ... 0.725 0.100 0.825 538000 165.750 -4.225 169.975 ... ... 0
0 ... ... 0.700 0.100 0.800 540000 167.750 -4.225 171.975 ... ... 0
0 ... ... 0.675 0.100 0.775 542000 169.750 -4.225 173.975 ... ... 0
0 ... ... 0.650 0.100 0.750 544000 171.750 -4.225 175.975 ... ... 0
0 ... ... 0.625 0.100 0.725 546000 173.750 -4.225 177.975 ... ... 0
0 ... ... 0.625 0.100 0.725 548000 175.750 -4.225 179.975 ... ... 0
0 ... ... ... ... 0.700 550000 177.750 ... ... ... ... 0
0 ... ... ... ... 0.675 552000 179.750 ... ... ... ... 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.