DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 331.250
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 228.375 2.875 231.250 100000 0.013 0 0.013 ... ... 0
0 ... ... 184.375 2.875 187.250 144000 0.150 0.025 0.125 ... ... 0
0 ... ... 182.375 2.875 185.250 146000 0.150 0.025 0.125 ... ... 0
0 ... ... 180.375 2.875 183.250 148000 0.175 0.025 0.150 ... ... 0
0 ... ... 178.375 2.875 181.250 150000 0.175 0.025 0.150 ... ... 0
0 ... ... 176.375 2.875 179.250 152000 0.200 0.050 0.150 ... ... 0
0 ... ... 174.375 2.875 177.250 154000 0.200 0.025 0.175 ... ... 0
0 ... ... 172.375 2.875 175.250 156000 0.225 0.050 0.175 ... ... 0
0 ... ... 170.375 2.875 173.250 158000 0.250 0.050 0.200 ... ... 0
0 ... ... 168.375 2.875 171.250 160000 0.250 0.050 0.200 ... ... 0
0 ... ... 166.375 2.875 169.250 162000 0.275 0.050 0.225 ... ... 0
0 ... ... 164.375 2.875 167.250 164000 0.300 0.050 0.250 ... ... 0
0 ... ... 162.375 2.875 165.250 166000 0.300 0.050 0.250 ... ... 0
0 ... ... 160.375 2.875 163.250 168000 0.325 0.050 0.275 ... ... 0
0 ... ... 158.375 2.875 161.250 170000 0.350 0.050 0.300 ... ... 0
0 ... ... 156.375 2.875 159.250 172000 0.375 0.075 0.300 ... ... 0
0 ... ... 154.375 2.875 157.250 174000 0.400 0.075 0.325 ... ... 0
0 ... ... 152.375 2.875 155.250 176000 0.425 0.075 0.350 ... ... 0
0 ... ... 150.375 2.875 153.250 178000 0.450 0.075 0.375 ... ... 0
0 ... ... 148.375 2.875 151.250 180000 0.475 0.075 0.400 ... ... 0
0 ... ... 146.375 2.875 149.250 182000 0.500 0.075 0.425 ... ... 0
0 ... ... 144.375 2.875 147.250 184000 0.550 0.100 0.450 ... ... 0
0 ... ... 142.375 2.875 145.250 186000 0.575 0.100 0.475 ... ... 0
0 ... ... 140.375 2.875 143.250 188000 0.600 0.100 0.500 ... ... 0
0 ... ... 138.375 2.875 141.250 190000 0.650 0.100 0.550 ... ... 0
0 ... ... 136.375 2.875 139.250 192000 0.675 0.100 0.575 ... ... 0
0 ... ... 134.375 2.875 137.250 194000 0.725 0.125 0.600 ... ... 0
0 ... ... 132.375 2.875 135.250 196000 0.750 0.100 0.650 ... ... 0
0 ... ... 130.375 2.875 133.250 198000 0.800 0.125 0.675 ... ... 0
0 ... ... 128.375 2.875 131.250 200000 0.850 0.125 0.725 ... ... 0
0 ... ... 126.375 2.900 129.275 202000 0.900 0.125 0.775 ... ... 0
0 ... ... 124.375 2.900 127.275 204000 0.950 0.125 0.825 ... ... 0
0 ... ... 122.400 2.900 125.300 206000 1 0.150 0.850 ... ... 0
0 ... ... 120.425 2.900 123.325 208000 1.050 0.125 0.925 ... ... 0
0 ... ... 118.425 2.950 121.375 210000 1.100 0.125 0.975 ... ... 0
0 ... ... 116.475 2.925 119.400 212000 1.175 0.150 1.025 ... ... 0
0 ... ... 114.500 2.950 117.450 214000 1.250 0.175 1.075 ... ... 0
0 ... ... 112.550 2.950 115.500 216000 1.300 0.150 1.150 ... ... 0
0 ... ... 110.600 2.950 113.550 218000 1.375 0.150 1.225 ... ... 0
0 ... ... 108.650 2.950 111.600 220000 1.450 0.150 1.300 ... ... 0
0 ... ... 106.700 2.975 109.675 222000 1.550 0.175 1.375 ... ... 0
0 ... ... 104.775 2.975 107.750 224000 1.625 0.175 1.450 ... ... 0
0 ... ... 102.850 2.975 105.825 226000 1.725 0.175 1.550 ... ... 0
0 ... ... 100.925 3 103.925 228000 1.800 0.175 1.625 ... ... 0
0 ... ... 99 3 102 230000 1.900 0.175 1.725 ... ... 0
0 ... ... 97.100 3 100.100 232000 2.025 0.200 1.825 ... ... 0
0 ... ... 95.225 3 98.225 234000 2.125 0.175 1.950 ... ... 0
0 ... ... 93.325 3 96.325 236000 2.250 0.200 2.050 ... ... 0
0 ... ... 91.450 3 94.450 238000 2.375 0.200 2.175 ... ... 0
0 ... ... 89.575 3.025 92.600 240000 2.500 0.175 2.325 ... ... 0
0 ... ... 87.725 3 90.725 242000 2.650 0.200 2.450 ... ... 0
0 ... ... 85.875 3.025 88.900 244000 2.800 0.200 2.600 ... ... 0
0 ... ... 84.025 3.025 87.050 246000 2.950 0.200 2.750 ... ... 0
0 ... ... 82.200 3.025 85.225 248000 3.100 0.175 2.925 ... ... 0
0 ... ... 80.400 3 83.400 250000 3.275 0.175 3.100 ... ... 0
0 ... ... 78.575 3 81.575 252000 3.450 0.175 3.275 ... ... 0
0 ... ... 76.800 3 79.800 254000 3.650 0.175 3.475 ... ... 0
0 ... ... 75 3 78 256000 3.850 0.175 3.675 ... ... 0
0 ... ... 73.225 3 76.225 258000 4.050 0.150 3.900 ... ... 0
0 ... ... 71.475 2.975 74.450 260000 4.275 0.150 4.125 ... ... 0
0 ... ... 69.725 2.975 72.700 262000 4.500 0.125 4.375 ... ... 0
0 ... ... 68 2.975 70.975 264000 4.750 0.125 4.625 ... ... 0
0 ... ... 66.300 2.950 69.250 266000 5 0.125 4.875 ... ... 0
0 ... ... 64.600 2.925 67.525 268000 5.275 0.100 5.175 ... ... 0
0 ... ... 62.925 2.900 65.825 270000 5.550 0.075 5.475 ... ... 1
0 ... ... 61.250 2.900 64.150 272000 5.850 0.075 5.775 ... ... 0
0 ... ... 59.600 2.875 62.475 274000 6.150 0.050 6.100 ... ... 0
0 ... ... 57.975 2.850 60.825 276000 6.475 0.025 6.450 ... ... 0
0 ... ... 56.375 2.825 59.200 278000 6.825 0 6.825 ... ... 0
0 ... ... 54.775 2.800 57.575 280000 7.175 -0.025 7.200 7.225 7.225 1
0 ... ... 53.200 2.775 55.975 282000 7.550 -0.050 7.600 ... ... 0
0 ... ... 51.650 2.750 54.400 284000 7.950 -0.075 8.025 ... ... 0
0 ... ... 50.125 2.725 52.850 286000 8.350 -0.125 8.475 ... ... 0
0 ... ... 48.625 2.675 51.300 288000 8.775 -0.150 8.925 ... ... 0
0 ... ... 47.150 2.625 49.775 290000 9.250 -0.175 9.425 ... ... 0
0 ... ... 45.675 2.600 48.275 292000 9.700 -0.225 9.925 ... ... 0
0 ... ... 44.250 2.550 46.800 294000 10.200 -0.275 10.475 ... ... 0
0 ... ... 42.825 2.525 45.350 296000 10.725 -0.300 11.025 ... ... 0
0 ... ... 41.450 2.475 43.925 298000 11.250 -0.350 11.600 ... ... 0
0 ... ... 40.100 2.425 42.525 300000 11.825 -0.400 12.225 ... ... 0
0 ... ... 38.750 2.375 41.125 302000 12.400 -0.450 12.850 ... ... 0
0 ... ... 37.450 2.325 39.775 304000 13.025 -0.475 13.500 ... ... 0
0 ... ... 36.150 2.300 38.450 306000 13.650 -0.525 14.175 ... ... 0
0 ... ... 34.900 2.225 37.125 308000 14.300 -0.600 14.900 ... ... 0
0 ... ... 33.650 2.200 35.850 310000 14.975 -0.650 15.625 ... ... 0
0 ... ... 32.450 2.150 34.600 312000 15.675 -0.700 16.375 ... ... 0
0 ... ... 31.250 2.100 33.350 314000 16.425 -0.725 17.150 ... ... 0
0 ... ... 30.100 2.050 32.150 316000 17.175 -0.775 17.950 ... ... 0
0 ... ... 28.950 2 30.950 318000 17.950 -0.825 18.775 ... ... 0
0 28.350 28.350 27.825 1.975 29.800 320000 18.750 -0.850 19.600 ... ... 0
0 ... ... 26.725 1.925 28.650 322000 19.575 -0.900 20.475 20.350 20.350 0
0 ... ... 25.675 1.850 27.525 324000 20.425 -0.950 21.375 ... ... 0
0 25 25 24.625 1.825 26.450 326000 21.300 -0.975 22.275 ... ... 0
0 ... ... 23.600 1.775 25.375 328000 22.175 -1.050 23.225 22.750 22.750 0
0 ... ... 22.600 1.725 24.325 330000 23.100 -1.075 24.175 ... ... 0
0 ... ... 21.600 1.700 23.300 332000 24.050 -1.125 25.175 24.750 24.750 0
0 ... ... 20.650 1.650 22.300 334000 25 -1.175 26.175 ... ... 0
0 20.475 20.475 19.725 1.600 21.325 336000 26 -1.200 27.200 ... ... 0
0 ... ... 18.825 1.550 20.375 338000 27 -1.275 28.275 ... ... 0
0 19.100 19.100 17.950 1.500 19.450 340000 28.050 -1.300 29.350 ... ... 0
0 ... ... 17.075 1.475 18.550 342000 29.100 -1.350 30.450 ... ... 0
0 ... ... 16.250 1.425 17.675 344000 30.200 -1.400 31.600 ... ... 0
0 ... ... 15.450 1.375 16.825 346000 31.300 -1.450 32.750 ... ... 0
0 ... ... 14.675 1.325 16 348000 32.450 -1.500 33.950 ... ... 0
0 ... ... 13.925 1.275 15.200 350000 33.625 -1.550 35.175 ... ... 0
0 ... ... 13.200 1.225 14.425 352000 34.825 -1.575 36.400 ... ... 0
0 ... ... 12.525 1.175 13.700 354000 36.050 -1.625 37.675 ... ... 0
0 ... ... 11.850 1.125 12.975 356000 37.300 -1.675 38.975 ... ... 0
0 ... ... 11.225 1.075 12.300 358000 38.575 -1.750 40.325 ... ... 0
0 ... ... 10.600 1.050 11.650 360000 39.875 -1.800 41.675 ... ... 0
0 ... ... 10.025 0.975 11 362000 41.225 -1.850 43.075 ... ... 0
0 ... ... 9.475 0.925 10.400 364000 42.575 -1.900 44.475 ... ... 0
0 ... ... 8.950 0.875 9.825 366000 43.975 -1.950 45.925 ... ... 0
0 ... ... 8.450 0.825 9.275 368000 45.400 -2 47.400 ... ... 0
0 ... ... 7.975 0.800 8.775 370000 46.850 -2.050 48.900 ... ... 0
0 ... ... 7.525 0.750 8.275 372000 48.325 -2.100 50.425 ... ... 0
0 ... ... 7.100 0.725 7.825 374000 49.850 -2.125 51.975 ... ... 0
0 ... ... 6.725 0.650 7.375 376000 51.375 -2.175 53.550 ... ... 0
0 ... ... 6.350 0.600 6.950 378000 52.925 -2.225 55.150 ... ... 0
0 ... ... 5.975 0.600 6.575 380000 54.525 -2.250 56.775 ... ... 0
0 ... ... 5.650 0.550 6.200 382000 56.125 -2.300 58.425 ... ... 0
0 ... ... 5.350 0.500 5.850 384000 57.750 -2.325 60.075 ... ... 0
0 ... ... 5.050 0.475 5.525 386000 59.400 -2.375 61.775 ... ... 0
0 ... ... 4.775 0.450 5.225 388000 61.075 -2.400 63.475 ... ... 0
5 ... ... 4.500 0.450 4.950 390000 62.775 -2.425 65.200 ... ... 0
0 ... ... 4.275 0.400 4.675 392000 64.475 -2.450 66.925 ... ... 0
0 ... ... 4.025 0.400 4.425 394000 66.200 -2.475 68.675 ... ... 0
0 ... ... 3.825 0.350 4.175 396000 67.950 -2.500 70.450 ... ... 0
0 ... ... 3.625 0.325 3.950 398000 69.700 -2.525 72.225 ... ... 0
4 3.775 3.275 3.425 0.325 3.750 400000 71.475 -2.550 74.025 ... ... 0
0 ... ... 3.250 0.300 3.550 402000 73.275 -2.550 75.825 ... ... 0
0 ... ... 3.075 0.275 3.350 404000 75.075 -2.575 77.650 ... ... 0
0 ... ... 2.925 0.250 3.175 406000 76.875 -2.600 79.475 ... ... 0
0 ... ... 2.775 0.250 3.025 408000 78.700 -2.625 81.325 ... ... 0
0 2.475 2.475 2.650 0.225 2.875 410000 80.550 -2.625 83.175 ... ... 0
0 ... ... 2.500 0.225 2.725 412000 82.400 -2.650 85.050 ... ... 0
0 2.500 2.475 2.375 0.225 2.600 414000 84.250 -2.675 86.925 ... ... 0
0 ... ... 2.275 0.175 2.450 416000 86.125 -2.675 88.800 ... ... 0
0 ... ... 2.150 0.200 2.350 418000 88 -2.675 90.675 ... ... 0
0 1.950 1.950 2.050 0.175 2.225 420000 89.875 -2.700 92.575 ... ... 0
0 ... ... 1.975 0.150 2.125 422000 91.775 -2.700 94.475 ... ... 0
0 ... ... 1.875 0.150 2.025 424000 93.675 -2.725 96.400 ... ... 0
0 ... ... 1.800 0.125 1.925 426000 95.575 -2.750 98.325 ... ... 0
0 ... ... 1.700 0.150 1.850 428000 97.475 -2.750 100.225 ... ... 0
0 1.800 1.500 1.625 0.125 1.750 430000 99.400 -2.775 102.175 ... ... 0
0 ... ... 1.575 0.100 1.675 432000 101.325 -2.775 104.100 ... ... 0
0 ... ... 1.500 0.100 1.600 434000 103.275 -2.775 106.050 ... ... 0
0 ... ... 1.450 0.100 1.550 436000 105.200 -2.800 108 ... ... 0
0 ... ... 1.375 0.100 1.475 438000 107.150 -2.800 109.950 ... ... 0
0 1.200 1.200 1.325 0.100 1.425 440000 109.100 -2.800 111.900 ... ... 0
0 ... ... 1.275 0.075 1.350 442000 111.050 -2.800 113.850 ... ... 0
0 ... ... 1.225 0.075 1.300 444000 113 -2.825 115.825 ... ... 0
0 ... ... 1.175 0.075 1.250 446000 114.950 -2.825 117.775 ... ... 0
0 ... ... 1.125 0.075 1.200 448000 116.925 -2.825 119.750 ... ... 0
0 0.975 0.975 1.100 0.050 1.150 450000 118.900 -2.825 121.725 ... ... 0
0 ... ... 1.050 0.075 1.125 452000 120.875 -2.825 123.700 ... ... 0
0 ... ... 1.025 0.050 1.075 454000 122.850 -2.850 125.700 ... ... 0
0 ... ... 1 0.025 1.025 456000 124.825 -2.850 127.675 ... ... 0
0 ... ... 0.950 0.050 1 458000 126.800 -2.850 129.650 ... ... 0
0 ... ... 0.925 0.050 0.975 460000 128.775 -2.875 131.650 ... ... 0
0 ... ... 0.900 0.025 0.925 462000 130.775 -2.850 133.625 ... ... 0
0 ... ... 0.875 0.025 0.900 464000 132.775 -2.850 135.625 ... ... 0
0 ... ... 0.850 0.025 0.875 466000 134.750 -2.875 137.625 ... ... 0
0 ... ... 0.825 0.025 0.850 468000 136.750 -2.875 139.625 ... ... 0
0 ... ... 0.800 0.025 0.825 470000 138.750 -2.875 141.625 ... ... 0
0 ... ... 0.775 0.025 0.800 472000 140.750 -2.875 143.625 ... ... 0
0 ... ... 0.750 0.025 0.775 474000 142.750 -2.875 145.625 ... ... 0
0 ... ... 0.725 0.025 0.750 476000 144.750 -2.875 147.625 ... ... 0
0 ... ... 0.700 0.025 0.725 478000 146.750 -2.875 149.625 ... ... 0
0 ... ... 0.675 0.025 0.700 480000 148.750 -2.875 151.625 ... ... 0
0 ... ... 0.675 0 0.675 482000 150.750 -2.875 153.625 ... ... 0
0 ... ... 0.650 0.025 0.675 484000 152.750 -2.875 155.625 ... ... 0
0 ... ... 0.625 0.025 0.650 486000 154.750 -2.875 157.625 ... ... 0
0 ... ... 0.625 0 0.625 488000 156.750 -2.875 159.625 ... ... 0
0 ... ... 0.600 0 0.600 490000 158.750 -2.875 161.625 ... ... 0
0 ... ... 0.575 0.025 0.600 492000 160.750 -2.875 163.625 ... ... 0
0 ... ... 0.575 0 0.575 494000 162.750 -2.875 165.625 ... ... 0
0 ... ... 0.550 0.025 0.575 496000 164.750 -2.875 167.625 ... ... 0
0 ... ... 0.550 0 0.550 498000 166.750 -2.875 169.625 ... ... 0
0 ... ... 0.525 0 0.525 500000 168.750 -2.875 171.625 ... ... 0
0 ... ... 0.500 0.025 0.525 502000 170.750 -2.875 173.625 ... ... 0
0 ... ... 0.500 0 0.500 504000 172.750 -2.875 175.625 ... ... 0
0 ... ... 0.475 0.025 0.500 506000 174.750 -2.875 177.625 ... ... 0
0 ... ... 0.475 0.025 0.500 508000 176.750 -2.875 179.625 ... ... 0
0 ... ... 0.450 0.025 0.475 510000 178.750 -2.875 181.625 ... ... 0
0 ... ... 0.450 0.025 0.475 512000 180.750 -2.875 183.625 ... ... 0
0 ... ... 0.450 0 0.450 514000 182.750 -2.875 185.625 ... ... 0
0 ... ... 0.425 0.025 0.450 516000 184.750 -2.875 187.625 ... ... 0
0 ... ... 0.425 0 0.425 518000 186.750 -2.875 189.625 ... ... 0
0 ... ... 0.400 0.025 0.425 520000 188.750 -2.875 191.625 ... ... 0
0 ... ... 0.400 0.025 0.425 522000 190.750 -2.875 193.625 ... ... 0
0 ... ... 0.400 0 0.400 524000 192.750 -2.875 195.625 ... ... 0
0 ... ... 0.375 0.025 0.400 526000 194.750 -2.875 197.625 ... ... 0
0 ... ... 0.375 0 0.375 528000 196.750 -2.875 199.625 ... ... 0
0 ... ... 0.350 0.025 0.375 530000 198.750 -2.875 201.625 ... ... 0
0 ... ... 0.350 0 0.350 532000 200.750 -2.875 203.625 ... ... 0
0 ... ... 0.325 0.025 0.350 534000 202.750 -2.875 205.625 ... ... 0
0 ... ... 0.325 0.025 0.350 536000 204.750 -2.875 207.625 ... ... 0
0 ... ... 0.325 0 0.325 538000 206.750 -2.875 209.625 ... ... 0
0 ... ... 0.300 0.025 0.325 540000 208.750 -2.875 211.625 ... ... 0
0 ... ... 0.300 0.025 0.325 542000 210.750 -2.875 213.625 ... ... 0
0 ... ... 0.300 0 0.300 544000 212.750 -2.875 215.625 ... ... 0
0 ... ... 0.275 0.025 0.300 546000 214.750 -2.875 217.625 ... ... 0
0 ... ... 0.275 0.025 0.300 548000 216.750 -2.875 219.625 ... ... 0
0 ... ... 0.275 0 0.275 550000 218.750 -2.875 221.625 ... ... 0
0 ... ... 0.250 0.025 0.275 552000 220.750 -2.875 223.625 ... ... 0
0 ... ... 0.250 0.025 0.275 554000 222.750 -2.875 225.625 ... ... 0
0 ... ... 0.250 0 0.250 556000 224.750 -2.875 227.625 ... ... 0
0 ... ... 0.250 0 0.250 558000 226.750 -2.875 229.625 ... ... 0
0 ... ... 0.225 0.025 0.250 560000 228.750 -2.875 231.625 ... ... 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.