DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 328.375
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 225.500 2.875 228.375 100000 0.013 0 0.013 ... ... 0
0 ... ... 181.500 2.875 184.375 144000 0.125 0 0.125 ... ... 0
0 ... ... 179.500 2.875 182.375 146000 0.125 0 0.125 ... ... 0
0 ... ... 177.500 2.875 180.375 148000 0.150 0 0.150 ... ... 0
0 ... ... 175.500 2.875 178.375 150000 0.150 0 0.150 ... ... 0
0 ... ... 173.500 2.875 176.375 152000 0.150 -0.025 0.175 ... ... 0
0 ... ... 171.500 2.875 174.375 154000 0.175 0 0.175 ... ... 0
0 ... ... 169.500 2.875 172.375 156000 0.175 -0.025 0.200 ... ... 0
0 ... ... 167.500 2.875 170.375 158000 0.200 0 0.200 ... ... 0
0 ... ... 165.500 2.875 168.375 160000 0.200 -0.025 0.225 ... ... 0
0 ... ... 163.500 2.875 166.375 162000 0.225 -0.025 0.250 ... ... 0
0 ... ... 161.500 2.875 164.375 164000 0.250 0 0.250 ... ... 0
0 ... ... 159.500 2.875 162.375 166000 0.250 -0.025 0.275 ... ... 0
0 ... ... 157.500 2.875 160.375 168000 0.275 -0.025 0.300 ... ... 0
0 ... ... 155.500 2.875 158.375 170000 0.300 0 0.300 ... ... 0
0 ... ... 153.500 2.875 156.375 172000 0.300 -0.025 0.325 ... ... 0
0 ... ... 151.500 2.875 154.375 174000 0.325 -0.025 0.350 ... ... 0
0 ... ... 149.500 2.875 152.375 176000 0.350 -0.025 0.375 ... ... 0
0 ... ... 147.500 2.875 150.375 178000 0.375 -0.025 0.400 ... ... 0
0 ... ... 145.500 2.875 148.375 180000 0.400 -0.025 0.425 ... ... 0
0 ... ... 143.500 2.875 146.375 182000 0.425 -0.025 0.450 ... ... 0
0 ... ... 141.500 2.875 144.375 184000 0.450 -0.025 0.475 ... ... 0
0 ... ... 139.500 2.875 142.375 186000 0.475 -0.025 0.500 ... ... 0
0 ... ... 137.500 2.875 140.375 188000 0.500 -0.050 0.550 ... ... 0
0 ... ... 135.500 2.875 138.375 190000 0.550 -0.025 0.575 ... ... 0
0 ... ... 133.500 2.875 136.375 192000 0.575 -0.025 0.600 ... ... 0
0 ... ... 131.500 2.875 134.375 194000 0.600 -0.050 0.650 ... ... 0
0 ... ... 129.500 2.875 132.375 196000 0.650 -0.025 0.675 ... ... 0
0 ... ... 127.500 2.875 130.375 198000 0.675 -0.050 0.725 ... ... 0
0 ... ... 125.500 2.875 128.375 200000 0.725 -0.050 0.775 ... ... 0
0 ... ... 123.500 2.875 126.375 202000 0.775 -0.025 0.800 ... ... 0
0 ... ... 121.525 2.850 124.375 204000 0.825 -0.025 0.850 ... ... 0
0 ... ... 119.525 2.875 122.400 206000 0.850 -0.050 0.900 ... ... 0
0 ... ... 117.550 2.875 120.425 208000 0.925 -0.050 0.975 ... ... 0
0 ... ... 115.600 2.825 118.425 210000 0.975 -0.050 1.025 ... ... 0
0 ... ... 113.625 2.850 116.475 212000 1.025 -0.050 1.075 ... ... 0
0 ... ... 111.650 2.850 114.500 214000 1.075 -0.075 1.150 ... ... 0
0 ... ... 109.700 2.850 112.550 216000 1.150 -0.050 1.200 ... ... 0
0 ... ... 107.750 2.850 110.600 218000 1.225 -0.050 1.275 ... ... 0
0 ... ... 105.825 2.825 108.650 220000 1.300 -0.050 1.350 ... ... 0
0 ... ... 103.875 2.825 106.700 222000 1.375 -0.075 1.450 ... ... 0
0 ... ... 101.950 2.825 104.775 224000 1.450 -0.075 1.525 ... ... 0
0 ... ... 100.050 2.800 102.850 226000 1.550 -0.075 1.625 ... ... 0
0 ... ... 98.125 2.800 100.925 228000 1.625 -0.100 1.725 ... ... 0
0 ... ... 96.225 2.775 99 230000 1.725 -0.100 1.825 ... ... 0
0 ... ... 94.325 2.775 97.100 232000 1.825 -0.100 1.925 ... ... 0
0 ... ... 92.450 2.775 95.225 234000 1.950 -0.100 2.050 ... ... 0
0 ... ... 90.550 2.775 93.325 236000 2.050 -0.125 2.175 ... ... 0
0 ... ... 88.700 2.750 91.450 238000 2.175 -0.125 2.300 ... ... 0
0 ... ... 86.825 2.750 89.575 240000 2.325 -0.100 2.425 ... ... 2
0 ... ... 84.975 2.750 87.725 242000 2.450 -0.125 2.575 ... ... 0
0 ... ... 83.150 2.725 85.875 244000 2.600 -0.150 2.750 ... ... 0
0 ... ... 81.325 2.700 84.025 246000 2.750 -0.150 2.900 ... ... 0
0 ... ... 79.500 2.700 82.200 248000 2.925 -0.150 3.075 ... ... 0
0 ... ... 77.700 2.700 80.400 250000 3.100 -0.175 3.275 3.275 3.275 2.5
0 ... ... 75.900 2.675 78.575 252000 3.275 -0.175 3.450 ... ... 0
0 ... ... 74.125 2.675 76.800 254000 3.475 -0.200 3.675 3.700 3.700 0
0 ... ... 72.350 2.650 75 256000 3.675 -0.225 3.900 ... ... 0
0 ... ... 70.600 2.625 73.225 258000 3.900 -0.225 4.125 ... ... 0
0 ... ... 68.875 2.600 71.475 260000 4.125 -0.250 4.375 4.400 4.400 0
0 ... ... 67.150 2.575 69.725 262000 4.375 -0.250 4.625 ... ... 0
0 ... ... 65.450 2.550 68 264000 4.625 -0.275 4.900 ... ... 0
0 ... ... 63.750 2.550 66.300 266000 4.875 -0.325 5.200 ... ... 0
0 ... ... 62.075 2.525 64.600 268000 5.175 -0.325 5.500 ... ... 2.5
0 ... ... 60.425 2.500 62.925 270000 5.475 -0.350 5.825 ... ... 0
0 ... ... 58.775 2.475 61.250 272000 5.775 -0.375 6.150 ... ... 0
0 ... ... 57.175 2.425 59.600 274000 6.100 -0.425 6.525 ... ... 0
0 ... ... 55.575 2.400 57.975 276000 6.450 -0.450 6.900 ... ... 0
0 ... ... 53.975 2.400 56.375 278000 6.825 -0.450 7.275 ... ... 0
0 ... ... 52.425 2.350 54.775 280000 7.200 -0.500 7.700 ... ... 6
0 ... ... 50.900 2.300 53.200 282000 7.600 -0.525 8.125 ... ... 0
0 ... ... 49.375 2.275 51.650 284000 8.025 -0.575 8.600 ... ... 0
0 ... ... 47.875 2.250 50.125 286000 8.475 -0.600 9.075 ... ... 0
0 ... ... 46.425 2.200 48.625 288000 8.925 -0.650 9.575 ... ... 0
0 ... ... 44.975 2.175 47.150 290000 9.425 -0.675 10.100 10 10 2.9
0 ... ... 43.550 2.125 45.675 292000 9.925 -0.725 10.650 10 10 0
0 ... ... 42.150 2.100 44.250 294000 10.475 -0.725 11.200 ... ... 0
0 ... ... 40.775 2.050 42.825 296000 11.025 -0.775 11.800 ... ... 0
0 ... ... 39.425 2.025 41.450 298000 11.600 -0.825 12.425 12 12 0
0 ... ... 38.100 2 40.100 300000 12.225 -0.850 13.075 12.800 12.500 0
0 ... ... 36.800 1.950 38.750 302000 12.850 -0.875 13.725 ... ... 0
0 ... ... 35.525 1.925 37.450 304000 13.500 -0.925 14.425 ... ... 0
0 ... ... 34.300 1.850 36.150 306000 14.175 -0.975 15.150 ... ... 0
0 ... ... 33.075 1.825 34.900 308000 14.900 -0.975 15.875 ... ... 0
0 ... ... 31.875 1.775 33.650 310000 15.625 -1.025 16.650 15.750 15.750 0
0 ... ... 30.700 1.750 32.450 312000 16.375 -1.050 17.425 ... ... 0
0 ... ... 29.550 1.700 31.250 314000 17.150 -1.100 18.250 ... ... 0
0 ... ... 28.400 1.700 30.100 316000 17.950 -1.125 19.075 ... ... 10
0 ... ... 27.300 1.650 28.950 318000 18.775 -1.175 19.950 ... ... 0
0 ... ... 26.225 1.600 27.825 320000 19.600 -1.225 20.825 ... ... 0
0 ... ... 25.175 1.550 26.725 322000 20.475 -1.250 21.725 ... ... 0
0 ... ... 24.125 1.550 25.675 324000 21.375 -1.300 22.675 ... ... 0
0 ... ... 23.125 1.500 24.625 326000 22.275 -1.350 23.625 ... ... 0
0 ... ... 22.125 1.475 23.600 328000 23.225 -1.375 24.600 ... ... 0
0 ... ... 21.175 1.425 22.600 330000 24.175 -1.400 25.575 25.300 24.250 0
0 ... ... 20.225 1.375 21.600 332000 25.175 -1.425 26.600 ... ... 0
0 ... ... 19.300 1.350 20.650 334000 26.175 -1.475 27.650 ... ... 0
0 ... ... 18.425 1.300 19.725 336000 27.200 -1.525 28.725 ... ... 0
0 ... ... 17.550 1.275 18.825 338000 28.275 -1.550 29.825 ... ... 0
0 ... ... 16.700 1.250 17.950 340000 29.350 -1.575 30.925 ... ... 0
0 ... ... 15.875 1.200 17.075 342000 30.450 -1.625 32.075 ... ... 0
0 ... ... 15.100 1.150 16.250 344000 31.600 -1.650 33.250 ... ... 0
0 ... ... 14.325 1.125 15.450 346000 32.750 -1.700 34.450 ... ... 0
2 ... ... 13.600 1.075 14.675 348000 33.950 -1.750 35.700 ... ... 0
2.85 14 14 12.875 1.050 13.925 350000 35.175 -1.775 36.950 ... ... 26.75
0 ... ... 12.200 1 13.200 352000 36.400 -1.825 38.225 36.800 36.800 0
0 ... ... 11.550 0.975 12.525 354000 37.675 -1.875 39.550 ... ... 0
0 ... ... 10.925 0.925 11.850 356000 38.975 -1.925 40.900 ... ... 0
0 ... ... 10.325 0.900 11.225 358000 40.325 -1.925 42.250 ... ... 0
0 ... ... 9.775 0.825 10.600 360000 41.675 -1.975 43.650 ... ... 0
0 ... ... 9.225 0.800 10.025 362000 43.075 -2.025 45.100 ... ... 0
0 ... ... 8.725 0.750 9.475 364000 44.475 -2.075 46.550 ... ... 28.05
0 ... ... 8.225 0.725 8.950 366000 45.925 -2.100 48.025 ... ... 0
0 ... ... 7.775 0.675 8.450 368000 47.400 -2.150 49.550 ... ... 0
0 ... ... 7.350 0.625 7.975 370000 48.900 -2.200 51.100 ... ... 0
0 7.950 7.950 6.925 0.600 7.525 372000 50.425 -2.225 52.650 ... ... 0
0 ... ... 6.550 0.550 7.100 374000 51.975 -2.275 54.250 ... ... 28.075
0 ... ... 6.200 0.525 6.725 376000 53.550 -2.300 55.850 ... ... 0
0 ... ... 5.850 0.500 6.350 378000 55.150 -2.350 57.500 ... ... 30.1
0 6.025 5.750 5.525 0.450 5.975 380000 56.775 -2.375 59.150 ... ... 0
0 ... ... 5.225 0.425 5.650 382000 58.425 -2.400 60.825 ... ... 0
0 ... ... 4.950 0.400 5.350 384000 60.075 -2.450 62.525 ... ... 0
0 ... ... 4.675 0.375 5.050 386000 61.775 -2.475 64.250 ... ... 0
0 ... ... 4.450 0.325 4.775 388000 63.475 -2.500 65.975 ... ... 0
0 4.250 4.250 4.200 0.300 4.500 390000 65.200 -2.525 67.725 ... ... 0
0 ... ... 3.975 0.300 4.275 392000 66.925 -2.550 69.475 ... ... 0
0 ... ... 3.775 0.250 4.025 394000 68.675 -2.600 71.275 ... ... 0
0 ... ... 3.575 0.250 3.825 396000 70.450 -2.600 73.050 ... ... 0
0 ... ... 3.400 0.225 3.625 398000 72.225 -2.625 74.850 ... ... 0
1 3.025 3.025 3.225 0.200 3.425 400000 74.025 -2.650 76.675 ... ... 0
0 ... ... 3.075 0.175 3.250 402000 75.825 -2.675 78.500 ... ... 0
0 ... ... 2.925 0.150 3.075 404000 77.650 -2.700 80.350 ... ... 0
0 ... ... 2.775 0.150 2.925 406000 79.475 -2.725 82.200 ... ... 0
0 ... ... 2.650 0.125 2.775 408000 81.325 -2.725 84.050 ... ... 0
1 2.325 2.325 2.525 0.125 2.650 410000 83.175 -2.725 85.900 ... ... 0
0 2.500 2.500 2.400 0.100 2.500 412000 85.050 -2.725 87.775 ... ... 0
0 ... ... 2.275 0.100 2.375 414000 86.925 -2.750 89.675 ... ... 0
0 ... ... 2.175 0.100 2.275 416000 88.800 -2.750 91.550 ... ... 0
0 ... ... 2.075 0.075 2.150 418000 90.675 -2.775 93.450 ... ... 0
0 1.800 1.800 1.975 0.075 2.050 420000 92.575 -2.800 95.375 ... ... 0
0 ... ... 1.900 0.075 1.975 422000 94.475 -2.800 97.275 ... ... 0
0 ... ... 1.825 0.050 1.875 424000 96.400 -2.800 99.200 ... ... 0
0 ... ... 1.725 0.075 1.800 426000 98.325 -2.800 101.125 ... ... 0
0 ... ... 1.650 0.050 1.700 428000 100.225 -2.825 103.050 ... ... 0
0 1.425 1.425 1.600 0.025 1.625 430000 102.175 -2.800 104.975 ... ... 0
0 ... ... 1.525 0.050 1.575 432000 104.100 -2.825 106.925 ... ... 0
0 ... ... 1.475 0.025 1.500 434000 106.050 -2.825 108.875 ... ... 0
0 ... ... 1.400 0.050 1.450 436000 108 -2.825 110.825 ... ... 0
0 ... ... 1.350 0.025 1.375 438000 109.950 -2.825 112.775 ... ... 0
0.35 1.150 1.150 1.300 0.025 1.325 440000 111.900 -2.825 114.725 ... ... 0
0 ... ... 1.250 0.025 1.275 442000 113.850 -2.850 116.700 ... ... 0
0 ... ... 1.200 0.025 1.225 444000 115.825 -2.850 118.675 ... ... 0
0 ... ... 1.150 0.025 1.175 446000 117.775 -2.850 120.625 ... ... 0
0 ... ... 1.125 0 1.125 448000 119.750 -2.850 122.600 ... ... 0
0 1 1 1.075 0.025 1.100 450000 121.725 -2.850 124.575 ... ... 0
0 ... ... 1.050 0 1.050 452000 123.700 -2.875 126.575 ... ... 0
0 ... ... 1 0.025 1.025 454000 125.700 -2.850 128.550 ... ... 0
0 ... ... 0.975 0.025 1 456000 127.675 -2.850 130.525 ... ... 0
0 ... ... 0.950 0 0.950 458000 129.650 -2.875 132.525 ... ... 0
0 ... ... 0.900 0.025 0.925 460000 131.650 -2.850 134.500 ... ... 0
0 ... ... 0.875 0.025 0.900 462000 133.625 -2.875 136.500 ... ... 0
0 ... ... 0.850 0.025 0.875 464000 135.625 -2.875 138.500 ... ... 0
0 ... ... 0.825 0.025 0.850 466000 137.625 -2.875 140.500 ... ... 0
0 ... ... 0.800 0.025 0.825 468000 139.625 -2.875 142.500 ... ... 0
0 0.650 0.650 0.775 0.025 0.800 470000 141.625 -2.875 144.500 ... ... 0
0 ... ... 0.750 0.025 0.775 472000 143.625 -2.875 146.500 ... ... 0
0 ... ... 0.725 0.025 0.750 474000 145.625 -2.875 148.500 ... ... 0
0 ... ... 0.725 0 0.725 476000 147.625 -2.875 150.500 ... ... 0
0 ... ... 0.700 0 0.700 478000 149.625 -2.875 152.500 ... ... 0
0 ... ... 0.675 0 0.675 480000 151.625 -2.875 154.500 ... ... 0
0 ... ... 0.650 0.025 0.675 482000 153.625 -2.875 156.500 ... ... 0
0 ... ... 0.650 0 0.650 484000 155.625 -2.875 158.500 ... ... 0
0 ... ... 0.625 0 0.625 486000 157.625 -2.875 160.500 ... ... 0
0 ... ... 0.600 0.025 0.625 488000 159.625 -2.875 162.500 ... ... 0
0 ... ... 0.600 0 0.600 490000 161.625 -2.875 164.500 ... ... 0
0 ... ... 0.575 0 0.575 492000 163.625 -2.875 166.500 ... ... 0
0 ... ... 0.550 0.025 0.575 494000 165.625 -2.875 168.500 ... ... 0
0 ... ... 0.550 0 0.550 496000 167.625 -2.875 170.500 ... ... 0
0 ... ... 0.525 0.025 0.550 498000 169.625 -2.875 172.500 ... ... 0
0.25 ... ... 0.525 0 0.525 500000 171.625 -2.875 174.500 ... ... 0
0 ... ... 0.500 0 0.500 502000 173.625 -2.875 176.500 ... ... 0
0 ... ... 0.500 0 0.500 504000 175.625 -2.875 178.500 ... ... 0
0 ... ... 0.475 0 0.475 506000 177.625 -2.875 180.500 ... ... 0
0 ... ... 0.475 0 0.475 508000 179.625 -2.875 182.500 ... ... 0
0 ... ... 0.450 0 0.450 510000 181.625 -2.875 184.500 ... ... 0
0 ... ... 0.450 0 0.450 512000 183.625 -2.875 186.500 ... ... 0
0 ... ... 0.450 0 0.450 514000 185.625 -2.875 188.500 ... ... 0
0 ... ... 0.425 0 0.425 516000 187.625 -2.875 190.500 ... ... 0
0 ... ... 0.425 0 0.425 518000 189.625 -2.875 192.500 ... ... 0
0 ... ... 0.400 0 0.400 520000 191.625 -2.875 194.500 ... ... 0
0 ... ... 0.400 0 0.400 522000 193.625 -2.875 196.500 ... ... 0
0 ... ... 0.400 0 0.400 524000 195.625 -2.875 198.500 ... ... 0
0 ... ... 0.375 0 0.375 526000 197.625 -2.875 200.500 ... ... 0
0 ... ... 0.375 0 0.375 528000 199.625 -2.875 202.500 ... ... 0
0 ... ... 0.350 0 0.350 530000 201.625 -2.875 204.500 ... ... 0
0 ... ... 0.350 0 0.350 532000 203.625 -2.875 206.500 ... ... 0
0 ... ... 0.350 -0.025 0.325 534000 205.625 -2.875 208.500 ... ... 0
0 ... ... 0.325 0 0.325 536000 207.625 -2.875 210.500 ... ... 0
0 ... ... 0.325 0 0.325 538000 209.625 -2.875 212.500 ... ... 0
0 ... ... 0.300 0 0.300 540000 211.625 -2.875 214.500 ... ... 0
0 ... ... 0.300 0 0.300 542000 213.625 -2.875 216.500 ... ... 0
0 ... ... 0.300 0 0.300 544000 215.625 -2.875 218.500 ... ... 0
0 ... ... 0.275 0 0.275 546000 217.625 -2.875 220.500 ... ... 0
0 ... ... 0.275 0 0.275 548000 219.625 -2.875 222.500 ... ... 0
0 ... ... 0.275 0 0.275 550000 221.625 -2.875 224.500 ... ... 0
0 ... ... 0.275 -0.025 0.250 552000 223.625 -2.875 226.500 ... ... 0
0 ... ... 0.250 0 0.250 554000 225.625 -2.875 228.500 ... ... 0
0 ... ... 0.250 0 0.250 556000 227.625 -2.875 230.500 ... ... 0
0 ... ... 0.250 0 0.250 558000 229.625 -2.875 232.500 ... ... 0
0 ... ... 0.250 -0.025 0.225 560000 231.625 -2.875 234.500 ... ... 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.