DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 359.375
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 ... ... 257.550 -0.275 257.275 100000 0.013 0 0.013 ... ... 0.075
0 ... ... 213.550 -0.275 213.275 144000 0.050 0 0.050 ... ... 0.1
0 ... ... 211.550 -0.275 211.275 146000 0.050 0 0.050 ... ... 0.1
0 ... ... 209.550 -0.275 209.275 148000 0.050 0 0.050 ... ... 0.125
0 ... ... 207.550 -0.275 207.275 150000 0.050 0 0.050 ... ... 0.125
0 ... ... 205.550 -0.275 205.275 152000 0.050 0 0.050 ... ... 0.125
0 ... ... 203.550 -0.275 203.275 154000 0.050 -0.025 0.075 ... ... 0.125
0 ... ... 201.550 -0.275 201.275 156000 0.075 0 0.075 ... ... 0.125
0 ... ... 199.550 -0.275 199.275 158000 0.075 0 0.075 ... ... 0.125
0 ... ... 197.550 -0.275 197.275 160000 0.075 0 0.075 ... ... 0.15
0 ... ... 195.550 -0.275 195.275 162000 0.075 -0.025 0.100 ... ... 0.15
0 ... ... 193.550 -0.275 193.275 164000 0.075 -0.025 0.100 ... ... 0.15
0 ... ... 191.550 -0.275 191.275 166000 0.100 0 0.100 ... ... 0.15
0 ... ... 189.550 -0.275 189.275 168000 0.100 0 0.100 ... ... 0.15
0 ... ... 187.550 -0.275 187.275 170000 0.100 -0.025 0.125 ... ... 0.175
0 ... ... 185.550 -0.275 185.275 172000 0.125 0 0.125 ... ... 0.175
0 ... ... 183.550 -0.275 183.275 174000 0.125 0 0.125 ... ... 0.175
0 ... ... 181.550 -0.275 181.275 176000 0.125 -0.025 0.150 ... ... 0.175
0 ... ... 179.550 -0.275 179.275 178000 0.150 0 0.150 ... ... 0.2
0 ... ... 177.550 -0.275 177.275 180000 0.150 -0.025 0.175 ... ... 0.2
0 ... ... 175.550 -0.275 175.275 182000 0.150 -0.025 0.175 ... ... 0.2
0 ... ... 173.550 -0.275 173.275 184000 0.175 0 0.175 ... ... 0.225
0 ... ... 171.550 -0.275 171.275 186000 0.175 -0.025 0.200 ... ... 0.225
0 ... ... 169.550 -0.275 169.275 188000 0.175 -0.025 0.200 ... ... 0.225
0 ... ... 167.550 -0.275 167.275 190000 0.200 0 0.200 ... ... 0.25
0 ... ... 165.550 -0.275 165.275 192000 0.200 -0.025 0.225 ... ... 0.25
0 ... ... 163.550 -0.275 163.275 194000 0.225 0 0.225 ... ... 0.25
0 ... ... 161.550 -0.275 161.275 196000 0.225 -0.025 0.250 ... ... 0.275
0 ... ... 159.550 -0.275 159.275 198000 0.225 -0.025 0.250 ... ... 0.275
0 ... ... 157.550 -0.275 157.275 200000 0.250 0 0.250 ... ... 0.3
0 ... ... 155.550 -0.275 155.275 202000 0.250 -0.025 0.275 ... ... 0.3
0 ... ... 153.550 -0.275 153.275 204000 0.275 -0.025 0.300 ... ... 0.325
0 ... ... 151.550 -0.275 151.275 206000 0.300 0 0.300 ... ... 0.325
0 ... ... 149.550 -0.275 149.275 208000 0.300 -0.025 0.325 ... ... 0.35
0 ... ... 147.550 -0.275 147.275 210000 0.325 0 0.325 ... ... 0.375
0 ... ... 145.550 -0.275 145.275 212000 0.325 -0.025 0.350 ... ... 0.375
147.35 ... ... 143.550 -0.275 143.275 214000 0.350 -0.025 0.375 ... ... 0.4
145.325 ... ... 141.550 -0.275 141.275 216000 0.375 -0.025 0.400 ... ... 0.425
143.3 ... ... 139.550 -0.275 139.275 218000 0.400 0 0.400 ... ... 0.425
0 ... ... 137.550 -0.275 137.275 220000 0.400 -0.025 0.425 ... ... 0.45
0 ... ... 135.550 -0.275 135.275 222000 0.425 -0.025 0.450 ... ... 0.475
0 ... ... 133.550 -0.275 133.275 224000 0.450 -0.025 0.475 ... ... 0.5
0 ... ... 131.550 -0.275 131.275 226000 0.475 -0.025 0.500 ... ... 0.525
0 ... ... 129.550 -0.275 129.275 228000 0.500 -0.025 0.525 ... ... 0.55
0 ... ... 127.550 -0.275 127.275 230000 0.525 -0.050 0.575 ... ... 0.575
0 ... ... 125.550 -0.275 125.275 232000 0.550 -0.050 0.600 ... ... 0.6
0 ... ... 123.550 -0.275 123.275 234000 0.575 -0.050 0.625 ... ... 0.625
125.15 ... ... 121.550 -0.275 121.275 236000 0.625 -0.050 0.675 ... ... 0.675
123.125 ... ... 119.575 -0.300 119.275 238000 0.650 -0.050 0.700 ... ... 0.7
121.125 ... ... 117.575 -0.275 117.300 240000 0.700 -0.050 0.750 ... ... 0.725
119.125 ... ... 115.600 -0.275 115.325 242000 0.750 -0.050 0.800 ... ... 0.775
117.125 ... ... 113.625 -0.275 113.350 244000 0.800 -0.025 0.825 ... ... 0.8
115.125 ... ... 111.650 -0.275 111.375 246000 0.850 -0.025 0.875 ... ... 0.85
113.125 ... ... 109.700 -0.275 109.425 248000 0.925 0 0.925 ... ... 0.9
111.125 ... ... 107.725 -0.275 107.450 250000 0.975 -0.025 1 ... ... 0.925
109.15 ... ... 105.775 -0.275 105.500 252000 1.025 -0.025 1.050 ... ... 0.975
107.175 ... ... 103.825 -0.300 103.525 254000 1 -0.075 1.075 1 1 1.025
105.2 ... ... 101.875 -0.325 101.550 256000 1.100 -0.050 1.150 ... ... 1.1
103.225 ... ... 99.925 -0.350 99.575 258000 1.125 -0.100 1.225 ... ... 1.15
101.275 ... ... 97.975 -0.350 97.625 260000 1.175 -0.125 1.300 1.150 1.150 1.2
99.3 ... ... 96.050 -0.375 95.675 262000 1.225 -0.150 1.375 ... ... 1.25
97.35 ... ... 94.125 -0.375 93.750 264000 1.300 -0.150 1.450 ... ... 1.325
95.425 ... ... 92.200 -0.375 91.825 266000 1.400 -0.125 1.525 ... ... 1.375
93.475 ... ... 90.275 -0.350 89.925 268000 1.475 -0.125 1.600 1.550 1.550 1.45
91.55 ... ... 88.375 -0.375 88 270000 1.600 -0.075 1.675 ... ... 1.55
89.6 ... ... 86.450 -0.325 86.125 272000 1.700 -0.075 1.775 ... ... 1.625
87.675 ... ... 84.550 -0.325 84.225 274000 1.800 -0.075 1.875 ... ... 1.7
85.775 ... ... 82.675 -0.350 82.325 276000 1.900 -0.075 1.975 ... ... 1.8
83.85 ... ... 80.775 -0.325 80.450 278000 2.025 -0.075 2.100 ... ... 1.9
81.95 ... ... 78.900 -0.350 78.550 280000 2.125 -0.075 2.200 ... ... 2
80.075 ... ... 77.025 -0.350 76.675 282000 2.250 -0.075 2.325 ... ... 2.1
78.175 ... ... 75.175 -0.375 74.800 284000 2.375 -0.075 2.450 ... ... 2.225
76.3 ... ... 73.325 -0.375 72.950 286000 2.500 -0.100 2.600 ... ... 2.35
74.45 ... ... 71.475 -0.375 71.100 288000 2.625 -0.125 2.750 ... ... 2.475
72.6 ... ... 69.650 -0.400 69.250 290000 2.800 0.025 2.775 2.800 2.800 2.625
70.75 ... ... 67.825 -0.400 67.425 292000 2.925 -0.150 3.075 ... ... 2.775
68.9 ... ... 66.025 -0.400 65.625 294000 3.100 -0.150 3.250 ... ... 2.925
67.075 ... ... 64.225 -0.425 63.800 296000 3.300 -0.150 3.450 ... ... 3.1
65.275 ... ... 62.450 -0.425 62.025 298000 3.500 -0.150 3.650 3.550 3.550 3.275
62.825 ... ... 60.675 -0.425 60.250 300000 3.700 -0.175 3.875 3.850 3.750 3.475
61.7 ... ... 58.925 -0.425 58.500 302000 3.925 -0.175 4.100 ... ... 3.675
59.55 ... ... 57.200 -0.450 56.750 304000 4.175 -0.175 4.350 4.100 4.100 3.9
58.15 ... ... 55.475 -0.450 55.025 306000 4.425 -0.175 4.600 ... ... 4.1
56.425 ... ... 53.775 -0.450 53.325 308000 4.700 -0.175 4.875 ... ... 4.35
53.9 ... ... 52.075 -0.425 51.650 310000 5 -0.175 5.175 ... ... 4.6
52.975 ... ... 50.400 -0.425 49.975 312000 5.300 -0.175 5.475 ... ... 4.875
50.5 ... ... 48.750 -0.425 48.325 314000 5.650 -0.150 5.800 ... ... 5.175
49.25 ... ... 47.125 -0.425 46.700 316000 5.975 -0.175 6.150 ... ... 5.5
47.95 ... ... 45.525 -0.450 45.075 318000 6.350 -0.175 6.525 ... ... 5.825
45.65 43.600 43.600 43.925 -0.425 43.500 320000 6.750 0 6.750 6.750 6.750 6.175
44.35 ... ... 42.350 -0.425 41.925 322000 7.150 -0.175 7.325 ... ... 6.55
42.35 ... ... 40.825 -0.450 40.375 324000 7.575 -0.175 7.750 ... ... 6.95
40.5 40 40 38.850 1.150 40 326000 8.025 -0.175 8.200 ... ... 7.375
39.675 ... ... 37.800 -0.450 37.350 328000 8.500 -0.175 8.675 ... ... 7.825
37.775 ... ... 36.325 -0.450 35.875 330000 9 -0.175 9.175 8.900 8.900 8.3
36.65 ... ... 34.875 -0.450 34.425 332000 9.525 -0.175 9.700 ... ... 8.775
34.75 ... ... 33.450 -0.450 33 334000 10.050 -0.200 10.250 ... ... 9.3
32.925 ... ... 32.050 -0.475 31.575 336000 10.625 -0.200 10.825 10.925 10.925 9.8
31.525 ... ... 30.675 -0.475 30.200 338000 11.225 -0.200 11.425 ... ... 10.4
30.125 ... ... 29.350 -0.500 28.850 340000 11.825 -0.025 11.850 11.925 11.825 10.9
28.75 ... ... 28.025 -0.500 27.525 342000 12.500 -0.200 12.700 ... ... 11.625
27.45 ... ... 26.725 -0.475 26.250 344000 13.175 -0.200 13.375 ... ... 12.275
26.25 ... ... 25.475 -0.500 24.975 346000 13.875 -0.225 14.100 ... ... 12.95
24.9 ... ... 24.225 -0.475 23.750 348000 14.600 -0.225 14.825 ... ... 13.65
23.675 ... ... 23.025 -0.475 22.550 350000 15.575 0.200 15.375 15.575 15.575 14.425
22.45 ... ... 21.825 -0.450 21.375 352000 14.850 -1.325 16.175 14.850 14.850 15.175
21.3 ... ... 20.675 -0.450 20.225 354000 17 -0.175 17.175 ... ... 16
20.15 ... ... 19.575 -0.450 19.125 356000 17.700 -0.175 17.875 17.700 17.700 16.825
19.05 ... ... 18.475 -0.425 18.050 358000 19.025 0.250 18.775 19.025 19 17.675
17.975 ... ... 17.425 -0.400 17.025 360000 19 -0.700 19.700 19 19 18.55
16.925 ... ... 16.400 -0.400 16 362000 20.675 -0.100 20.775 ... ... 19.525
15.925 ... ... 15.425 -0.375 15.050 364000 21.675 -0.100 21.775 21.975 21.975 20.45
14.95 ... ... 14.475 -0.350 14.125 366000 22.700 -0.100 22.800 ... ... 21.475
14.025 13.425 13.425 13.575 -0.350 13.225 368000 23.800 -0.050 23.850 ... ... 22.525
13.125 12.750 11.800 12.700 -0.325 12.375 370000 24.900 -0.050 24.950 ... ... 23.6
12.25 ... ... 11.875 -0.325 11.550 372000 26.075 -0.025 26.100 ... ... 24.725
11.45 ... ... 11.075 -0.300 10.775 374000 27.250 -0.025 27.275 ... ... 25.9
10.65 ... ... 10.325 -0.275 10.050 376000 28.500 0 28.500 ... ... 28.05
9.9 ... ... 9.625 -0.275 9.350 378000 29.775 0 29.775 ... ... 28.525
9.2 8.850 8.850 8.950 -0.275 8.675 380000 31.075 0 31.075 ... ... 30.6
8.65 ... ... 8.325 -0.275 8.050 382000 32.425 0 32.425 ... ... 32.05
7.925 7.475 7.475 7.475 0 7.475 384000 33.800 0 33.800 ... ... 33.425
7.35 ... ... 7.175 -0.250 6.925 386000 35.225 0 35.225 ... ... 34.85
6.9 ... ... 6.675 -0.250 6.425 388000 36.700 0.025 36.675 ... ... 36.3
6.3 6.250 6.250 5.950 0.300 6.250 390000 38.200 0.025 38.175 ... ... 37.75
5.925 ... ... 5.725 -0.225 5.500 392000 39.750 0.050 39.700 ... ... 39.3
5.475 ... ... 5.325 -0.225 5.100 394000 41.300 0.050 41.250 ... ... 40.85
5.075 ... ... 4.925 -0.200 4.725 396000 42.900 0.050 42.850 ... ... 42.425
4.6 ... ... 4.575 -0.200 4.375 398000 44.550 0.075 44.475 ... ... 44.025
4.275 4.225 4.025 4.050 0.175 4.225 400000 46.200 0.100 46.100 ... ... 45.675
4.05 ... ... 3.925 -0.175 3.750 402000 47.875 0.100 47.775 ... ... 47.35
3.75 ... ... 3.650 -0.175 3.475 404000 49.575 0.100 49.475 ... ... 49.05
3.45 ... ... 3.375 -0.175 3.200 406000 51.325 0.125 51.200 ... ... 50.75
3.225 ... ... 3.125 -0.150 2.975 408000 53.050 0.100 52.950 ... ... 52.5
2.975 ... ... 2.900 -0.150 2.750 410000 54.825 0.125 54.700 ... ... 54.25
2.8 ... ... 2.700 -0.150 2.550 412000 56.625 0.150 56.475 ... ... 56.05
2.575 ... ... 2.525 -0.150 2.375 414000 58.425 0.150 58.275 ... ... 57.825
2.4 ... ... 2.350 -0.150 2.200 416000 60.250 0.150 60.100 ... ... 59.65
2.25 ... ... 2.175 -0.125 2.050 418000 62.075 0.150 61.925 ... ... 61.475
2.1 ... ... 2.025 -0.125 1.900 420000 63.925 0.150 63.775 ... ... 63.325
1.975 ... ... 1.900 -0.125 1.775 422000 65.800 0.175 65.625 ... ... 65.2
1.85 ... ... 1.775 -0.125 1.650 424000 67.675 0.175 67.500 ... ... 67.05
1.725 ... ... 1.650 -0.100 1.550 426000 69.550 0.175 69.375 ... ... 68.95
1.625 ... ... 1.550 -0.125 1.425 428000 71.450 0.175 71.275 ... ... 70.825
1.525 1.375 1.375 1.450 -0.100 1.350 430000 73.350 0.175 73.175 ... ... 72.75
1.425 ... ... 1.375 -0.125 1.250 432000 75.275 0.200 75.075 ... ... 74.65
1.35 ... ... 1.275 -0.100 1.175 434000 77.200 0.200 77 ... ... 76.575
1.275 ... ... 1.200 -0.100 1.100 436000 79.125 0.200 78.925 ... ... 78.5
1.2 ... ... 1.150 -0.100 1.050 438000 81.075 0.225 80.850 ... ... 80.45
1.125 ... ... 1.075 -0.100 0.975 440000 83 0.200 82.800 ... ... 82.4
1.075 ... ... 1.025 -0.100 0.925 442000 84.975 0.225 84.750 ... ... 84.35
1 ... ... 0.950 -0.075 0.875 444000 86.925 0.225 86.700 ... ... 86.325
0.95 ... ... 0.900 -0.075 0.825 446000 88.875 0.225 88.650 ... ... 88.275
0.9 ... ... 0.850 -0.050 0.800 448000 90.850 0.225 90.625 ... ... 90.25
0.85 ... ... 0.825 -0.075 0.750 450000 92.825 0.250 92.575 ... ... 92.225
0.825 ... ... 0.775 -0.050 0.725 452000 94.800 0.250 94.550 ... ... 94.2
0.775 ... ... 0.750 -0.075 0.675 454000 96.775 0.250 96.525 ... ... 96.2
0.725 ... ... 0.700 -0.050 0.650 456000 98.775 0.275 98.500 ... ... 98.175
0.7 ... ... 0.675 -0.050 0.625 458000 100.750 0.250 100.500 ... ... 100.175
0.65 ... ... 0.650 -0.050 0.600 460000 102.750 0.275 102.475 ... ... 102.175
0.625 ... ... 0.600 -0.025 0.575 462000 104.725 0.250 104.475 ... ... 104.175
0.6 ... ... 0.575 -0.025 0.550 464000 106.725 0.275 106.450 ... ... 106.2
0.625 ... ... 0.550 -0.025 0.525 466000 108.725 0.275 108.450 ... ... 108.2
0.6 ... ... 0.550 -0.050 0.500 468000 110.725 0.275 110.450 ... ... 0
0.575 ... ... 0.525 -0.025 0.500 470000 112.725 0.275 112.450 ... ... 0
0.55 ... ... 0.500 -0.025 0.475 472000 114.725 0.275 114.450 ... ... 114.225
0.525 ... ... 0.475 -0.025 0.450 474000 116.725 0.275 116.450 ... ... 116.25
0.525 ... ... 0.450 0 0.450 476000 118.725 0.275 118.450 ... ... 118.25
0.5 ... ... 0.450 -0.025 0.425 478000 120.725 0.275 120.450 ... ... 120.275
0.475 ... ... 0.425 -0.025 0.400 480000 122.725 0.275 122.450 ... ... 122.275
0.475 ... ... 0.400 0 0.400 482000 124.725 0.275 124.450 ... ... 124.3
0.45 ... ... 0.400 -0.025 0.375 484000 126.725 0.275 126.450 ... ... 126.325
0.425 ... ... 0.375 0 0.375 486000 128.725 0.275 128.450 ... ... 128.35
0.425 ... ... 0.375 -0.025 0.350 488000 130.725 0.275 130.450 ... ... 130.35
0.4 ... ... 0.350 0 0.350 490000 132.725 0.275 132.450 ... ... 132.375
0.4 ... ... 0.350 -0.025 0.325 492000 134.725 0.275 134.450 ... ... 134.4
0.4 ... ... 0.325 0 0.325 494000 136.725 0.275 136.450 ... ... 136.4
0.375 ... ... 0.325 0 0.325 496000 138.725 0.275 138.450 ... ... 138.425
0.375 ... ... 0.300 0 0.300 498000 140.725 0.275 140.450 ... ... 140.45
0.35 ... ... 0.300 0 0.300 500000 142.725 0.275 142.450 ... ... 142.45
0.35 ... ... 0.300 0 0.300 502000 144.725 0.275 144.450 ... ... 144.475
0.35 ... ... 0.275 0 0.275 504000 146.725 0.275 146.450 ... ... 146.5
0.325 ... ... 0.275 0 0.275 506000 148.725 0.275 148.450 ... ... 148.525
0.325 ... ... 0.275 0 0.275 508000 150.725 0.275 150.450 ... ... 150.525
0.325 ... ... 0.250 0 0.250 510000 152.725 0.275 152.450 ... ... 152.55
0.3 ... ... 0.250 0 0.250 512000 154.725 0.275 154.450 ... ... 154.575
0.3 ... ... 0.250 0 0.250 514000 156.725 0.275 156.450 ... ... 156.575
0.3 ... ... 0.225 0 0.225 516000 158.725 0.275 158.450 ... ... 0
0.3 ... ... 0.225 0 0.225 518000 160.725 0.275 160.450 ... ... 0
0.275 ... ... 0.225 0 0.225 520000 162.725 0.275 162.450 ... ... 0
0.275 ... ... 0.225 0 0.225 522000 164.725 0.275 164.450 ... ... 0
0.275 ... ... 0.225 0 0.225 524000 166.725 0.275 166.450 ... ... 0
0.275 ... ... 0.200 0 0.200 526000 168.725 0.275 168.450 ... ... 0
0.275 ... ... 0.200 0 0.200 528000 170.725 0.275 170.450 ... ... 0
0.25 ... ... 0.200 0 0.200 530000 172.725 0.275 172.450 ... ... 0
0.25 ... ... 0.200 0 0.200 532000 174.725 0.275 174.450 ... ... 0
0.25 ... ... 0.175 0 0.175 534000 176.725 0.275 176.450 ... ... 0
0.25 ... ... 0.175 0 0.175 536000 178.725 0.275 178.450 ... ... 0
0.25 ... ... 0.175 0 0.175 538000 180.725 0.275 180.450 ... ... 0
0.25 ... ... 0.175 0 0.175 540000 182.725 0.275 182.450 ... ... 0
0.225 ... ... 0.150 0 0.150 542000 184.725 0.275 184.450 ... ... 0
0.225 ... ... 0.150 0 0.150 544000 186.725 0.275 186.450 ... ... 0
0.225 ... ... 0.150 0 0.150 546000 188.725 0.275 188.450 ... ... 0
0.225 ... ... 0.150 0 0.150 548000 190.725 0.275 190.450 ... ... 0
0.225 ... ... 0.150 0 0.150 550000 192.725 0.275 192.450 ... ... 0
0.225 ... ... 0.125 0 0.125 552000 194.725 0.275 194.450 ... ... 0
0.225 ... ... 0.125 0 0.125 554000 196.725 0.275 196.450 ... ... 0
0.225 ... ... 0.125 0 0.125 556000 198.725 0.275 198.450 ... ... 0
0.2 ... ... 0.125 0 0.125 558000 200.725 0.275 200.450 ... ... 0
0.2 ... ... 0.125 0 0.125 560000 202.725 0.275 202.450 ... ... 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.