DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 326.400
Expiration Date: 10/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 178.475 1.925 180.400 146000 0.225 -0.025 0.250 ... ... 0
0 ... ... 176.475 1.925 178.400 148000 0.250 0 0.250 ... ... 0
0 ... ... 174.475 1.925 176.400 150000 0.275 0 0.275 ... ... 0
0 ... ... 172.475 1.925 174.400 152000 0.300 0 0.300 ... ... 0
0 ... ... 170.475 1.925 172.400 154000 0.325 0 0.325 ... ... 0
0 ... ... 168.475 1.925 170.400 156000 0.350 0 0.350 ... ... 0
0 ... ... 166.475 1.925 168.400 158000 0.375 -0.025 0.400 ... ... 0
0 ... ... 164.475 1.925 166.400 160000 0.400 -0.025 0.425 ... ... 0
0 ... ... 162.475 1.925 164.400 162000 0.425 -0.025 0.450 ... ... 0
0 ... ... 160.475 1.925 162.400 164000 0.475 -0.025 0.500 ... ... 0
0 ... ... 158.475 1.925 160.400 166000 0.500 -0.025 0.525 ... ... 0
0 ... ... 156.475 1.925 158.400 168000 0.525 -0.050 0.575 ... ... 0
0 ... ... 154.475 1.925 156.400 170000 0.575 -0.025 0.600 ... ... 0
0 ... ... 152.475 1.925 154.400 172000 0.625 -0.025 0.650 ... ... 0
0 ... ... 150.475 1.925 152.400 174000 0.650 -0.050 0.700 ... ... 0
0 ... ... 148.475 1.925 150.400 176000 0.700 -0.050 0.750 ... ... 0
0 ... ... 146.475 1.925 148.400 178000 0.750 -0.050 0.800 ... ... 0
0 ... ... 144.475 1.925 146.400 180000 0.800 -0.050 0.850 ... ... 0
0 ... ... 142.475 1.925 144.400 182000 0.850 -0.050 0.900 ... ... 0
0 ... ... 140.475 1.925 142.400 184000 0.925 -0.050 0.975 ... ... 0
0 ... ... 138.475 1.925 140.400 186000 0.975 -0.050 1.025 ... ... 0
0 ... ... 136.500 1.900 138.400 188000 1.050 -0.050 1.100 ... ... 0
0 ... ... 134.500 1.925 136.425 190000 1.100 -0.075 1.175 ... ... 0
0 ... ... 132.525 1.900 134.425 192000 1.175 -0.075 1.250 ... ... 0
0 ... ... 130.575 1.900 132.475 194000 1.250 -0.075 1.325 ... ... 0
0 ... ... 128.600 1.900 130.500 196000 1.325 -0.075 1.400 ... ... 0
0 ... ... 126.650 1.900 128.550 198000 1.400 -0.075 1.475 ... ... 0
0 ... ... 124.725 1.875 126.600 200000 1.500 -0.075 1.575 ... ... 0
0 ... ... 122.775 1.875 124.650 202000 1.575 -0.100 1.675 ... ... 0
0 ... ... 120.850 1.850 122.700 204000 1.675 -0.075 1.750 ... ... 0
0 ... ... 118.925 1.850 120.775 206000 1.775 -0.100 1.875 ... ... 0
0 ... ... 117.025 1.850 118.875 208000 1.875 -0.100 1.975 ... ... 0
0 ... ... 115.125 1.825 116.950 210000 1.975 -0.100 2.075 ... ... 0
0 ... ... 113.225 1.825 115.050 212000 2.100 -0.100 2.200 ... ... 0
0 ... ... 111.325 1.825 113.150 214000 2.225 -0.100 2.325 ... ... 0
0 ... ... 109.450 1.825 111.275 216000 2.350 -0.100 2.450 ... ... 0
0 ... ... 107.575 1.800 109.375 218000 2.475 -0.125 2.600 ... ... 0
0 ... ... 105.725 1.800 107.525 220000 2.600 -0.150 2.750 ... ... 0
0 ... ... 103.875 1.775 105.650 222000 2.750 -0.150 2.900 ... ... 0
0 ... ... 102.025 1.775 103.800 224000 2.900 -0.150 3.050 ... ... 0
0 ... ... 100.200 1.775 101.975 226000 3.075 -0.150 3.225 ... ... 0
0 ... ... 98.375 1.750 100.125 228000 3.225 -0.175 3.400 ... ... 0
0 ... ... 96.550 1.750 98.300 230000 3.400 -0.175 3.575 ... ... 0
0 ... ... 94.750 1.750 96.500 232000 3.600 -0.175 3.775 ... ... 0
0 ... ... 92.975 1.725 94.700 234000 3.800 -0.175 3.975 ... ... 0
0 ... ... 91.200 1.725 92.925 236000 4 -0.175 4.175 ... ... 0
0 ... ... 89.425 1.725 91.150 238000 4.200 -0.200 4.400 ... ... 0
0 ... ... 87.675 1.700 89.375 240000 4.425 -0.225 4.650 ... ... 2
0 ... ... 85.950 1.675 87.625 242000 4.675 -0.225 4.900 ... ... 0
0 ... ... 84.225 1.675 85.900 244000 4.925 -0.225 5.150 ... ... 0
0 ... ... 82.525 1.650 84.175 246000 5.200 -0.225 5.425 ... ... 0
0 ... ... 80.825 1.650 82.475 248000 5.475 -0.250 5.725 ... ... 0
0 ... ... 79.150 1.625 80.775 250000 5.750 -0.275 6.025 ... ... 0
0 ... ... 77.500 1.625 79.125 252000 6.075 -0.275 6.350 ... ... 0
0 ... ... 75.850 1.600 77.450 254000 6.400 -0.275 6.675 ... ... 0
0 ... ... 74.225 1.600 75.825 256000 6.725 -0.300 7.025 ... ... 0
0 ... ... 72.625 1.575 74.200 258000 7.075 -0.325 7.400 ... ... 0
0 ... ... 71.025 1.550 72.575 260000 7.450 -0.325 7.775 ... ... 0
0 ... ... 69.450 1.550 71 262000 7.825 -0.350 8.175 ... ... 0
0 ... ... 67.875 1.550 69.425 264000 8.225 -0.350 8.575 ... ... 0
0 ... ... 66.350 1.500 67.850 266000 8.625 -0.400 9.025 ... ... 0
0 ... ... 64.825 1.500 66.325 268000 9.075 -0.375 9.450 ... ... 0
0 ... ... 63.300 1.500 64.800 270000 9.500 -0.425 9.925 ... ... 0
0 ... ... 61.825 1.475 63.300 272000 9.975 -0.425 10.400 ... ... 0
0 ... ... 60.350 1.450 61.800 274000 10.450 -0.425 10.875 ... ... 0
0 ... ... 58.875 1.475 60.350 276000 10.950 -0.450 11.400 ... ... 0
0 ... ... 57.450 1.425 58.875 278000 11.475 -0.450 11.925 ... ... 0
0 ... ... 56.025 1.425 57.450 280000 12 -0.450 12.450 ... ... 0
0 ... ... 54.625 1.425 56.050 282000 12.550 -0.450 13 ... ... 0
0 ... ... 53.225 1.425 54.650 284000 13.125 -0.450 13.575 ... ... 0
0 ... ... 51.850 1.400 53.250 286000 13.700 -0.475 14.175 ... ... 0
0 ... ... 50.500 1.400 51.900 288000 14.300 -0.475 14.775 ... ... 0
0 ... ... 49.150 1.400 50.550 290000 14.900 -0.500 15.400 ... ... 0
0 ... ... 47.825 1.375 49.200 292000 15.525 -0.525 16.050 ... ... 0
0 ... ... 46.525 1.350 47.875 294000 16.175 -0.525 16.700 ... ... 0
0 ... ... 45.250 1.325 46.575 296000 16.825 -0.550 17.375 ... ... 0
0 ... ... 43.975 1.325 45.300 298000 17.500 -0.575 18.075 ... ... 0
0 ... ... 42.725 1.275 44 300000 18.175 -0.600 18.775 ... ... 0
0 ... ... 41.500 1.250 42.750 302000 18.875 -0.625 19.500 ... ... 0
0 ... ... 40.275 1.225 41.500 304000 19.575 -0.675 20.250 ... ... 0
0 ... ... 39.075 1.175 40.250 306000 20.300 -0.700 21 ... ... 0
0 ... ... 37.900 1.125 39.025 308000 21.025 -0.750 21.775 ... ... 0
0 ... ... 36.725 1.075 37.800 310000 21.750 -0.825 22.575 ... ... 0
0 ... ... 35.575 1.025 36.600 312000 22.500 -0.875 23.375 ... ... 0
0 ... ... 34.450 0.950 35.400 314000 23.275 -0.925 24.200 ... ... 0
0 ... ... 33.350 0.875 34.225 316000 24.050 -1 25.050 ... ... 0
0 ... ... 32.250 0.825 33.075 318000 24.850 -1.075 25.925 ... ... 0
0 ... ... 31.200 0.750 31.950 320000 25.675 -1.150 26.825 ... ... 0
0 ... ... 30.150 0.675 30.825 322000 26.525 -1.200 27.725 ... ... 0
0 ... ... 29.125 0.600 29.725 324000 27.375 -1.275 28.650 27.525 27.525 0
0 ... ... 28.100 0.550 28.650 326000 28.275 -1.325 29.600 ... ... 0
0 ... ... 27.125 0.475 27.600 328000 29.175 -1.400 30.575 ... ... 0
0 ... ... 26.175 0.400 26.575 330000 30.100 -1.475 31.575 ... ... 0
0 ... ... 25.225 0.350 25.575 332000 31.075 -1.525 32.600 ... ... 0
0 ... ... 24.325 0.300 24.625 334000 32.050 -1.600 33.650 ... ... 0
0 ... ... 23.425 0.250 23.675 336000 33.075 -1.625 34.700 ... ... 0
0 ... ... 22.575 0.200 22.775 338000 34.125 -1.675 35.800 ... ... 0
1 ... ... 21.725 0.175 21.900 340000 35.200 -1.725 36.925 ... ... 0
0 ... ... 20.900 0.150 21.050 342000 36.325 -1.725 38.050 ... ... 0
0 ... ... 20.125 0.125 20.250 344000 37.475 -1.750 39.225 ... ... 0
0 ... ... 19.350 0.125 19.475 346000 38.650 -1.775 40.425 ... ... 0
0 ... ... 18.600 0.125 18.725 348000 39.850 -1.775 41.625 ... ... 0
0 ... ... 17.900 0.100 18 350000 41.100 -1.775 42.875 ... ... 0
0 ... ... 17.200 0.125 17.325 352000 42.375 -1.775 44.150 ... ... 0
0 ... ... 16.550 0.125 16.675 354000 43.675 -1.775 45.450 ... ... 0
0 ... ... 15.900 0.125 16.025 356000 45 -1.750 46.750 ... ... 0
0 ... ... 15.275 0.150 15.425 358000 46.375 -1.725 48.100 ... ... 0
0 ... ... 14.700 0.150 14.850 360000 47.750 -1.725 49.475 ... ... 0
0 ... ... 14.125 0.175 14.300 362000 49.150 -1.700 50.850 ... ... 0
0 ... ... 13.575 0.200 13.775 364000 50.575 -1.700 52.275 ... ... 0
0 ... ... 13.050 0.200 13.250 366000 52.025 -1.675 53.700 ... ... 0
0 ... ... 12.525 0.250 12.775 368000 53.500 -1.675 55.175 ... ... 0
0 ... ... 12.050 0.250 12.300 370000 55 -1.650 56.650 ... ... 0
0 ... ... 11.575 0.275 11.850 372000 56.525 -1.600 58.125 ... ... 0
0 ... ... 11.125 0.300 11.425 374000 58.050 -1.600 59.650 ... ... 0
0 ... ... 10.700 0.325 11.025 376000 59.600 -1.575 61.175 ... ... 0
0 ... ... 10.275 0.350 10.625 378000 61.175 -1.575 62.750 ... ... 0
0 ... ... 9.875 0.375 10.250 380000 62.775 -1.525 64.300 ... ... 0
0 ... ... 9.500 0.375 9.875 382000 64.375 -1.525 65.900 ... ... 0
0 ... ... 9.150 0.375 9.525 384000 65.975 -1.525 67.500 ... ... 0
0 ... ... 8.800 0.375 9.175 386000 67.600 -1.525 69.125 ... ... 0
0 ... ... 8.450 0.400 8.850 388000 69.250 -1.500 70.750 ... ... 0
0 ... ... 8.125 0.425 8.550 390000 70.900 -1.500 72.400 ... ... 0
0 ... ... 7.825 0.400 8.225 392000 72.575 -1.500 74.075 ... ... 0
0 ... ... 7.525 0.425 7.950 394000 74.250 -1.500 75.750 ... ... 0
0 ... ... 7.250 0.400 7.650 396000 75.925 -1.525 77.450 ... ... 0
0 ... ... 6.975 0.400 7.375 398000 77.625 -1.525 79.150 ... ... 0
0 ... ... 6.725 0.400 7.125 400000 79.350 -1.500 80.850 ... ... 0
0 ... ... 6.475 0.375 6.850 402000 81.050 -1.525 82.575 ... ... 0
0 ... ... 6.250 0.350 6.600 404000 82.800 -1.525 84.325 ... ... 0
0 ... ... 6 0.375 6.375 406000 84.525 -1.550 86.075 ... ... 0
0 ... ... 5.800 0.350 6.150 408000 86.275 -1.575 87.850 ... ... 0
0 ... ... 5.575 0.350 5.925 410000 88.025 -1.575 89.600 ... ... 0
0 ... ... 5.400 0.325 5.725 412000 89.800 -1.600 91.400 ... ... 0
0 ... ... 5.200 0.325 5.525 414000 91.575 -1.600 93.175 ... ... 0
0 ... ... 5.025 0.300 5.325 416000 93.375 -1.600 94.975 ... ... 0
0 ... ... 4.850 0.275 5.125 418000 95.150 -1.650 96.800 ... ... 0
0 ... ... 4.675 0.275 4.950 420000 96.975 -1.625 98.600 ... ... 0
0 ... ... 4.525 0.250 4.775 422000 98.775 -1.650 100.425 ... ... 0
0 ... ... 4.375 0.250 4.625 424000 100.600 -1.675 102.275 ... ... 0
0 ... ... 4.225 0.225 4.450 426000 102.425 -1.675 104.100 ... ... 0
0 ... ... 4.075 0.225 4.300 428000 104.275 -1.675 105.950 ... ... 0
0 ... ... 3.950 0.225 4.175 430000 106.100 -1.725 107.825 ... ... 0
0 ... ... 3.825 0.200 4.025 432000 107.950 -1.725 109.675 ... ... 0
0 ... ... 3.700 0.200 3.900 434000 109.825 -1.725 111.550 ... ... 0
0 ... ... 3.575 0.200 3.775 436000 111.675 -1.750 113.425 ... ... 0
0 ... ... 3.475 0.175 3.650 438000 113.550 -1.750 115.300 ... ... 0
0 ... ... 3.375 0.175 3.550 440000 115.425 -1.775 117.200 ... ... 0
0 ... ... 3.275 0.175 3.450 442000 117.325 -1.750 119.075 ... ... 0
0 ... ... 3.175 0.150 3.325 444000 119.200 -1.775 120.975 ... ... 0
0 ... ... 3.075 0.175 3.250 446000 121.100 -1.775 122.875 ... ... 0
0 ... ... 2.975 0.175 3.150 448000 123 -1.800 124.800 ... ... 0
0 ... ... 2.900 0.150 3.050 450000 124.925 -1.775 126.700 ... ... 0
0 ... ... 2.825 0.150 2.975 452000 126.825 -1.800 128.625 ... ... 0
0 ... ... 2.750 0.125 2.875 454000 128.750 -1.800 130.550 ... ... 0
0 ... ... 2.675 0.125 2.800 456000 130.650 -1.825 132.475 ... ... 0
0 ... ... 2.600 0.125 2.725 458000 132.575 -1.825 134.400 ... ... 0
0 ... ... 2.525 0.125 2.650 460000 134.525 -1.800 136.325 ... ... 0
0 ... ... 2.450 0.150 2.600 462000 136.450 -1.800 138.250 ... ... 0
0 ... ... 2.400 0.125 2.525 464000 138.375 -1.825 140.200 ... ... 0
0 ... ... 2.325 0.125 2.450 466000 140.325 -1.825 142.150 ... ... 0
0 ... ... 2.275 0.125 2.400 468000 142.250 -1.850 144.100 ... ... 0
0 ... ... 2.225 0.100 2.325 470000 144.200 -1.825 146.025 ... ... 0
0 ... ... 2.150 0.125 2.275 472000 146.150 -1.850 148 ... ... 0
0 ... ... 2.100 0.125 2.225 474000 148.100 -1.850 149.950 ... ... 0
0 ... ... 2.050 0.125 2.175 476000 150.050 -1.850 151.900 ... ... 0
0 ... ... 2 0.125 2.125 478000 152 -1.850 153.850 ... ... 0
0 ... ... 1.950 0.125 2.075 480000 153.975 -1.850 155.825 ... ... 0
0 ... ... 1.925 0.100 2.025 482000 155.925 -1.875 157.800 ... ... 0
0 ... ... 1.875 0.100 1.975 484000 157.900 -1.850 159.750 ... ... 0
0 ... ... 1.825 0.100 1.925 486000 159.850 -1.875 161.725 ... ... 0
0 ... ... 1.775 0.100 1.875 488000 161.825 -1.875 163.700 ... ... 0
0 ... ... 1.750 0.100 1.850 490000 163.800 -1.875 165.675 ... ... 0
0 ... ... 1.700 0.100 1.800 492000 165.775 -1.875 167.650 ... ... 0
0 ... ... 1.675 0.100 1.775 494000 167.750 -1.875 169.625 ... ... 0
0 ... ... 1.625 0.100 1.725 496000 169.725 -1.900 171.625 ... ... 0
0 ... ... 1.600 0.100 1.700 498000 171.700 -1.900 173.600 ... ... 0
0 ... ... 1.575 0.075 1.650 500000 173.700 -1.875 175.575 ... ... 0
0 ... ... 1.525 0.100 1.625 502000 175.675 -1.900 177.575 ... ... 0
0 ... ... 1.500 0.075 1.575 504000 177.650 -1.900 179.550 ... ... 0
0 ... ... 1.475 0.075 1.550 506000 179.650 -1.900 181.550 ... ... 0
0 ... ... 1.450 0.075 1.525 508000 181.625 -1.925 183.550 ... ... 0
0 ... ... 1.425 0.075 1.500 510000 183.625 -1.900 185.525 ... ... 0
0 ... ... 1.375 0.100 1.475 512000 185.625 -1.900 187.525 ... ... 0
0 ... ... 1.350 0.075 1.425 514000 187.600 -1.925 189.525 ... ... 0
0 ... ... 1.325 0.075 1.400 516000 189.600 -1.925 191.525 ... ... 0
0 ... ... 1.300 0.075 1.375 518000 191.600 -1.925 193.525 ... ... 0
0 ... ... 1.275 0.075 1.350 520000 193.600 -1.925 195.525 ... ... 0
0 ... ... 1.250 0.075 1.325 522000 195.600 -1.925 197.525 ... ... 0
0 ... ... 1.250 0.050 1.300 524000 197.600 -1.925 199.525 ... ... 0
0 ... ... 1.225 0.050 1.275 526000 199.600 -1.925 201.525 ... ... 0
0 ... ... 1.200 0.050 1.250 528000 201.600 -1.925 203.525 ... ... 0
0 ... ... 1.175 0.050 1.225 530000 203.600 -1.925 205.525 ... ... 0
0 ... ... 1.150 0.075 1.225 532000 205.600 -1.925 207.525 ... ... 0
0 ... ... 1.125 0.075 1.200 534000 207.600 -1.925 209.525 ... ... 0
0 ... ... 1.125 0.050 1.175 536000 209.600 -1.925 211.525 ... ... 0
0 ... ... 1.100 0.050 1.150 538000 211.600 -1.925 213.525 ... ... 0
0 ... ... 1.075 0.050 1.125 540000 213.600 -1.925 215.525 ... ... 0
0 ... ... 1.050 0.075 1.125 542000 215.600 -1.925 217.525 ... ... 0
0 ... ... 1.050 0.050 1.100 544000 217.600 -1.925 219.525 ... ... 0
0 ... ... 1.025 0.050 1.075 546000 219.600 -1.925 221.525 ... ... 0
0 ... ... 1 0.050 1.050 548000 221.600 -1.925 223.525 ... ... 0
0 ... ... 1 0.050 1.050 550000 223.600 -1.925 225.525 ... ... 0
0 ... ... 0.975 0.050 1.025 552000 225.600 -1.925 227.525 ... ... 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.