DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 360.125
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 257.275 2.850 260.125 100000 0.013 0 0.013 ... ... 0
0 ... ... 213.275 2.850 216.125 144000 0.050 0 0.050 ... ... 0
0 ... ... 211.275 2.850 214.125 146000 0.050 0 0.050 ... ... 0
0 ... ... 209.275 2.850 212.125 148000 0.050 0 0.050 ... ... 0
0 ... ... 207.275 2.850 210.125 150000 0.050 0 0.050 ... ... 0
0 ... ... 205.275 2.850 208.125 152000 0.050 0 0.050 ... ... 0
0 ... ... 203.275 2.850 206.125 154000 0.050 0 0.050 ... ... 0
0 ... ... 201.275 2.850 204.125 156000 0.075 0 0.075 ... ... 0
0 ... ... 199.275 2.850 202.125 158000 0.075 0 0.075 ... ... 0
0 ... ... 197.275 2.850 200.125 160000 0.075 0 0.075 ... ... 0
0 ... ... 195.275 2.850 198.125 162000 0.075 0 0.075 ... ... 0
0 ... ... 193.275 2.850 196.125 164000 0.075 0 0.075 ... ... 0
0 ... ... 191.275 2.850 194.125 166000 0.100 0 0.100 ... ... 0
0 ... ... 189.275 2.850 192.125 168000 0.100 0 0.100 ... ... 0
0 ... ... 187.275 2.850 190.125 170000 0.100 0 0.100 ... ... 0
0 ... ... 185.275 2.850 188.125 172000 0.125 0 0.125 ... ... 0
0 ... ... 183.275 2.850 186.125 174000 0.125 0 0.125 ... ... 0
0 ... ... 181.275 2.850 184.125 176000 0.125 0 0.125 ... ... 0
0 ... ... 179.275 2.850 182.125 178000 0.150 0 0.150 ... ... 0
0 ... ... 177.275 2.850 180.125 180000 0.150 0 0.150 ... ... 0
0 ... ... 175.275 2.850 178.125 182000 0.150 0 0.150 ... ... 0
0 ... ... 173.275 2.850 176.125 184000 0.175 0 0.175 ... ... 0
0 ... ... 171.275 2.850 174.125 186000 0.175 0 0.175 ... ... 0
0 ... ... 169.275 2.850 172.125 188000 0.175 0 0.175 ... ... 0
0 ... ... 167.275 2.850 170.125 190000 0.200 0 0.200 ... ... 0
0 ... ... 165.275 2.850 168.125 192000 0.200 0 0.200 ... ... 0
0 ... ... 163.275 2.850 166.125 194000 0.225 0 0.225 ... ... 0
0 ... ... 161.275 2.850 164.125 196000 0.225 0 0.225 ... ... 0
0 ... ... 159.275 2.850 162.125 198000 0.225 0 0.225 ... ... 0
0 ... ... 157.275 2.850 160.125 200000 0.250 0 0.250 ... ... 0
0 ... ... 155.275 2.850 158.125 202000 0.250 0 0.250 ... ... 0
0 ... ... 153.275 2.850 156.125 204000 0.275 0 0.275 ... ... 0
0 ... ... 151.275 2.850 154.125 206000 0.275 -0.025 0.300 ... ... 0
0 ... ... 149.275 2.850 152.125 208000 0.300 0 0.300 ... ... 0
0 ... ... 147.275 2.850 150.125 210000 0.325 0 0.325 ... ... 0
0 ... ... 145.275 2.850 148.125 212000 0.325 0 0.325 ... ... 0
0 ... ... 143.275 2.850 146.125 214000 0.350 0 0.350 ... ... 0
0 ... ... 141.275 2.850 144.125 216000 0.350 -0.025 0.375 ... ... 0
0 ... ... 139.275 2.850 142.125 218000 0.375 -0.025 0.400 ... ... 0
0 ... ... 137.275 2.850 140.125 220000 0.400 0 0.400 ... ... 0
0 ... ... 135.275 2.850 138.125 222000 0.425 0 0.425 ... ... 0
0 ... ... 133.275 2.850 136.125 224000 0.450 0 0.450 ... ... 0
0 ... ... 131.275 2.850 134.125 226000 0.475 0 0.475 ... ... 0
0 ... ... 129.275 2.850 132.125 228000 0.500 0 0.500 ... ... 0
0 ... ... 127.275 2.850 130.125 230000 0.525 0 0.525 ... ... 0
0 ... ... 125.275 2.850 128.125 232000 0.550 0 0.550 ... ... 0
0 ... ... 123.275 2.850 126.125 234000 0.575 0 0.575 ... ... 0
0 ... ... 121.275 2.850 124.125 236000 0.600 -0.025 0.625 0.575 0.575 40
0 ... ... 119.275 2.850 122.125 238000 0.625 -0.025 0.650 ... ... 0
0 ... ... 117.300 2.850 120.150 240000 0.675 -0.025 0.700 0.625 0.625 10
0 ... ... 115.325 2.825 118.150 242000 0.700 -0.050 0.750 ... ... 0
0 ... ... 113.350 2.825 116.175 244000 0.750 -0.050 0.800 ... ... 0
0 ... ... 111.375 2.800 114.175 246000 0.775 -0.075 0.850 ... ... 0
0 ... ... 109.425 2.775 112.200 248000 0.825 -0.100 0.925 ... ... 0
0 ... ... 107.450 2.775 110.225 250000 0.875 -0.100 0.975 ... ... 0
0 ... ... 105.500 2.775 108.275 252000 0.900 -0.125 1.025 ... ... 0
0 ... ... 103.525 2.775 106.300 254000 0.950 -0.125 1.075 1 1 1
0 ... ... 101.550 2.775 104.325 256000 1 -0.100 1.100 ... ... 0
0 ... ... 99.575 2.800 102.375 258000 1.050 -0.075 1.125 ... ... 0
0 ... ... 97.625 2.800 100.425 260000 1.125 -0.050 1.175 ... ... 0
0 ... ... 95.675 2.800 98.475 262000 1.175 -0.050 1.225 ... ... 0
0 ... ... 93.750 2.775 96.525 264000 1.225 -0.075 1.300 ... ... 0
0 ... ... 91.825 2.775 94.600 266000 1.300 -0.100 1.400 ... ... 0
0 ... ... 89.925 2.725 92.650 268000 1.375 -0.100 1.475 ... ... 0
0 ... ... 88 2.725 90.725 270000 1.450 -0.150 1.600 ... ... 0
0 ... ... 86.125 2.675 88.800 272000 1.525 -0.175 1.700 ... ... 0
0 ... ... 84.225 2.650 86.875 274000 1.600 -0.200 1.800 ... ... 0
0 ... ... 82.325 2.650 84.975 276000 1.675 -0.225 1.900 ... ... 0
0 ... ... 80.450 2.600 83.050 278000 1.775 -0.250 2.025 ... ... 0
0 ... ... 78.550 2.600 81.150 280000 1.875 -0.250 2.125 ... ... 0
0 ... ... 76.675 2.600 79.275 282000 1.975 -0.275 2.250 ... ... 0
0 ... ... 74.800 2.575 77.375 284000 2.075 -0.300 2.375 ... ... 0
0 ... ... 72.950 2.550 75.500 286000 2.200 -0.300 2.500 ... ... 0
0 ... ... 71.100 2.550 73.650 288000 2.325 -0.300 2.625 ... ... 0
0 ... ... 69.250 2.525 71.775 290000 2.450 -0.325 2.775 2.800 2.800 35
0 ... ... 67.425 2.500 69.925 292000 2.600 -0.325 2.925 ... ... 0
0 ... ... 65.625 2.475 68.100 294000 2.750 -0.350 3.100 ... ... 0
0 ... ... 63.800 2.475 66.275 296000 2.900 -0.400 3.300 ... ... 0
0 ... ... 62.025 2.425 64.450 298000 3.075 -0.425 3.500 ... ... 0
0 ... ... 60.250 2.400 62.650 300000 3.250 -0.450 3.700 ... ... 1
0 ... ... 58.500 2.350 60.850 302000 3.450 -0.475 3.925 ... ... 0
0 ... ... 56.750 2.325 59.075 304000 3.675 -0.500 4.175 ... ... 0
0 ... ... 55.025 2.300 57.325 306000 3.900 -0.525 4.425 ... ... 11
0 ... ... 53.325 2.250 55.575 308000 4.125 -0.575 4.700 ... ... 0
0 ... ... 51.650 2.200 53.850 310000 4.375 -0.625 5 ... ... 11
0 ... ... 49.975 2.150 52.125 312000 4.650 -0.650 5.300 ... ... 0
0 ... ... 48.325 2.125 50.450 314000 4.925 -0.725 5.650 ... ... 0
0 ... ... 46.700 2.075 48.775 316000 5.250 -0.725 5.975 ... ... 0
0 ... ... 45.075 2.050 47.125 318000 5.575 -0.775 6.350 ... ... 0
0 ... ... 43.500 1.975 45.475 320000 5.900 -0.850 6.750 6.750 5.950 85
0 ... ... 41.925 1.950 43.875 322000 6.275 -0.875 7.150 ... ... 5
0 ... ... 40.375 1.900 42.275 324000 6.675 -0.900 7.575 ... ... 2
1 40 40 38.850 1.875 40.725 326000 7.075 -0.950 8.025 ... ... 41
0 ... ... 37.350 1.825 39.175 328000 7.525 -0.975 8.500 ... ... 0
0 ... ... 35.875 1.800 37.675 330000 7.975 -1.025 9 ... ... 5
0 ... ... 34.425 1.750 36.175 332000 8.450 -1.075 9.525 ... ... 3
0 ... ... 33 1.700 34.700 334000 8.950 -1.100 10.050 ... ... 0
0 ... ... 31.575 1.675 33.250 336000 9.475 -1.150 10.625 9.900 9.900 32
0 ... ... 30.200 1.625 31.825 338000 10.025 -1.200 11.225 10.500 10.500 14
0 ... ... 28.850 1.600 30.450 340000 10.600 -1.250 11.850 11.925 10.900 67
0 ... ... 27.525 1.550 29.075 342000 11.225 -1.275 12.500 ... ... 0
0 ... ... 26.250 1.500 27.750 344000 11.850 -1.325 13.175 ... ... 0
0 ... ... 24.975 1.475 26.450 346000 12.525 -1.350 13.875 13.100 13.100 3
0 ... ... 23.750 1.425 25.175 348000 13.250 -1.350 14.600 13.875 13.875 74
0 ... ... 22.550 1.400 23.950 350000 13.975 -1.400 15.375 15.575 15.575 2
0 ... ... 21.375 1.375 22.750 352000 14.750 -1.425 16.175 14.850 14.850 3
0 ... ... 20.225 1.350 21.575 354000 15.550 -1.450 17 ... ... 4
0 ... ... 19.125 1.300 20.425 356000 16.350 -1.525 17.875 17.700 17.700 57
0 ... ... 18.050 1.225 19.275 358000 17.200 -1.575 18.775 19.025 17.500 22
10 ... ... 17.025 1.175 18.200 360000 18.075 -1.625 19.700 19 19 5
7 16.200 16.200 16 1.175 17.175 362000 19.025 -1.650 20.675 ... ... 0
0 ... ... 15.050 1.125 16.175 364000 20 -1.675 21.675 ... ... 0
0 ... ... 14.125 1.075 15.200 366000 21 -1.700 22.700 ... ... 0
0 ... ... 13.225 1.025 14.250 368000 22 -1.800 23.800 ... ... 0
41 12.675 12.675 12.375 0.950 13.325 370000 23.050 -1.850 24.900 ... ... 0
0 ... ... 11.550 0.900 12.450 372000 24.150 -1.925 26.075 ... ... 5
0 ... ... 10.775 0.875 11.650 374000 25.300 -1.950 27.250 ... ... 0
13 10.100 10.100 10.050 0.825 10.875 376000 26.500 -2 28.500 ... ... 0
11 ... ... 9.350 0.775 10.125 378000 27.750 -2.025 29.775 ... ... 0
6 9.350 9.350 8.675 0.750 9.425 380000 29.025 -2.050 31.075 ... ... 0
0 ... ... 8.050 0.725 8.775 382000 30.325 -2.100 32.425 ... ... 0
3 7.600 7.475 7.475 0.675 8.150 384000 31.675 -2.125 33.800 ... ... 0
10 7.100 7.100 6.925 0.650 7.575 386000 33.075 -2.150 35.225 ... ... 0
0 ... ... 6.425 0.575 7 388000 34.475 -2.225 36.700 ... ... 0
17 6.250 6.175 5.950 0.550 6.500 390000 35.950 -2.250 38.200 ... ... 0
0 ... ... 5.500 0.500 6 392000 37.425 -2.325 39.750 ... ... 0
0 ... ... 5.100 0.450 5.550 394000 38.950 -2.350 41.300 ... ... 0
0 ... ... 4.725 0.425 5.150 396000 40.525 -2.375 42.900 ... ... 0
0 ... ... 4.375 0.375 4.750 398000 42.100 -2.450 44.550 ... ... 0
15 4.225 4.025 4.050 0.350 4.400 400000 43.725 -2.475 46.200 ... ... 0
0 ... ... 3.750 0.300 4.050 402000 45.375 -2.500 47.875 ... ... 0
0 ... ... 3.475 0.275 3.750 404000 47.050 -2.525 49.575 ... ... 0
0 ... ... 3.200 0.275 3.475 406000 48.750 -2.575 51.325 ... ... 0
0 ... ... 2.975 0.250 3.225 408000 50.475 -2.575 53.050 ... ... 0
0 ... ... 2.750 0.225 2.975 410000 52.225 -2.600 54.825 ... ... 0
0 ... ... 2.550 0.225 2.775 412000 54 -2.625 56.625 ... ... 0
0 ... ... 2.375 0.200 2.575 414000 55.800 -2.625 58.425 ... ... 0
0 ... ... 2.200 0.200 2.400 416000 57.600 -2.650 60.250 ... ... 0
0 ... ... 2.050 0.175 2.225 418000 59.425 -2.650 62.075 ... ... 0
0 ... ... 1.900 0.175 2.075 420000 61.275 -2.650 63.925 ... ... 0
0 ... ... 1.775 0.150 1.925 422000 63.125 -2.675 65.800 ... ... 0
0 ... ... 1.650 0.150 1.800 424000 64.975 -2.700 67.675 ... ... 0
0 ... ... 1.550 0.150 1.700 426000 66.850 -2.700 69.550 ... ... 0
0 ... ... 1.425 0.150 1.575 428000 68.750 -2.700 71.450 ... ... 0
0 ... ... 1.350 0.125 1.475 430000 70.650 -2.700 73.350 ... ... 0
0 ... ... 1.250 0.150 1.400 432000 72.550 -2.725 75.275 ... ... 0
0 ... ... 1.175 0.125 1.300 434000 74.475 -2.725 77.200 ... ... 0
0 ... ... 1.100 0.125 1.225 436000 76.400 -2.725 79.125 ... ... 0
0 ... ... 1.050 0.100 1.150 438000 78.325 -2.750 81.075 ... ... 0
0 ... ... 0.975 0.125 1.100 440000 80.250 -2.750 83 ... ... 0
0 ... ... 0.925 0.100 1.025 442000 82.200 -2.775 84.975 ... ... 0
0 ... ... 0.875 0.100 0.975 444000 84.150 -2.775 86.925 ... ... 0
0 ... ... 0.825 0.100 0.925 446000 86.100 -2.775 88.875 ... ... 0
0 ... ... 0.800 0.075 0.875 448000 88.050 -2.800 90.850 ... ... 0
0 ... ... 0.750 0.075 0.825 450000 90.025 -2.800 92.825 ... ... 0
0 ... ... 0.725 0.050 0.775 452000 92 -2.800 94.800 ... ... 0
0 ... ... 0.675 0.050 0.725 454000 93.975 -2.800 96.775 ... ... 0
0 ... ... 0.650 0.050 0.700 456000 95.950 -2.825 98.775 ... ... 0
0 ... ... 0.625 0.050 0.675 458000 97.925 -2.825 100.750 ... ... 0
0 ... ... 0.600 0.025 0.625 460000 99.900 -2.850 102.750 ... ... 0
0 ... ... 0.575 0.025 0.600 462000 101.900 -2.825 104.725 ... ... 0
0 ... ... 0.550 0.025 0.575 464000 103.875 -2.850 106.725 ... ... 0
0 ... ... 0.525 0.025 0.550 466000 105.875 -2.850 108.725 ... ... 0
0 ... ... 0.500 0.025 0.525 468000 107.875 -2.850 110.725 ... ... 0
0 ... ... 0.500 0 0.500 470000 109.875 -2.850 112.725 ... ... 0
0 ... ... 0.475 0 0.475 472000 111.875 -2.850 114.725 ... ... 0
0 ... ... 0.450 0 0.450 474000 113.875 -2.850 116.725 ... ... 0
0 ... ... 0.450 0 0.450 476000 115.875 -2.850 118.725 ... ... 0
0 ... ... 0.425 0 0.425 478000 117.875 -2.850 120.725 ... ... 0
0 ... ... 0.400 0 0.400 480000 119.875 -2.850 122.725 ... ... 0
0 ... ... 0.400 0 0.400 482000 121.875 -2.850 124.725 ... ... 0
0 ... ... 0.375 0 0.375 484000 123.875 -2.850 126.725 ... ... 0
0 ... ... 0.375 -0.025 0.350 486000 125.875 -2.850 128.725 ... ... 0
0 ... ... 0.350 0 0.350 488000 127.875 -2.850 130.725 ... ... 0
0 ... ... 0.350 -0.025 0.325 490000 129.875 -2.850 132.725 ... ... 0
0 ... ... 0.325 0 0.325 492000 131.875 -2.850 134.725 ... ... 0
0 ... ... 0.325 0 0.325 494000 133.875 -2.850 136.725 ... ... 0
0 ... ... 0.325 -0.025 0.300 496000 135.875 -2.850 138.725 ... ... 0
0 ... ... 0.300 0 0.300 498000 137.875 -2.850 140.725 ... ... 0
0 ... ... 0.300 -0.025 0.275 500000 139.875 -2.850 142.725 ... ... 0
0 ... ... 0.300 -0.025 0.275 502000 141.875 -2.850 144.725 ... ... 0
0 ... ... 0.275 0 0.275 504000 143.875 -2.850 146.725 ... ... 0
0 ... ... 0.275 -0.025 0.250 506000 145.875 -2.850 148.725 ... ... 0
0 ... ... 0.275 -0.025 0.250 508000 147.875 -2.850 150.725 ... ... 0
0 ... ... 0.250 0 0.250 510000 149.875 -2.850 152.725 ... ... 0
0 ... ... 0.250 0 0.250 512000 151.875 -2.850 154.725 ... ... 0
0 ... ... 0.250 -0.025 0.225 514000 153.875 -2.850 156.725 ... ... 0
0 ... ... 0.225 0 0.225 516000 155.875 -2.850 158.725 ... ... 0
0 ... ... 0.225 0 0.225 518000 157.875 -2.850 160.725 ... ... 0
0 ... ... 0.225 0 0.225 520000 159.875 -2.850 162.725 ... ... 0
0 ... ... 0.225 0 0.225 522000 161.875 -2.850 164.725 ... ... 0
0 ... ... 0.225 -0.025 0.200 524000 163.875 -2.850 166.725 ... ... 0
0 ... ... 0.200 0 0.200 526000 165.875 -2.850 168.725 ... ... 0
0 ... ... 0.200 0 0.200 528000 167.875 -2.850 170.725 ... ... 0
0 ... ... 0.200 0 0.200 530000 169.875 -2.850 172.725 ... ... 0
0 ... ... 0.200 -0.025 0.175 532000 171.875 -2.850 174.725 ... ... 0
0 ... ... 0.175 0 0.175 534000 173.875 -2.850 176.725 ... ... 0
0 ... ... 0.175 0 0.175 536000 175.875 -2.850 178.725 ... ... 0
0 ... ... 0.175 0 0.175 538000 177.875 -2.850 180.725 ... ... 0
0 ... ... 0.175 -0.025 0.150 540000 179.875 -2.850 182.725 ... ... 0
0 ... ... 0.150 0 0.150 542000 181.875 -2.850 184.725 ... ... 0
0 ... ... 0.150 0 0.150 544000 183.875 -2.850 186.725 ... ... 0
0 ... ... 0.150 0 0.150 546000 185.875 -2.850 188.725 ... ... 0
0 ... ... 0.150 0 0.150 548000 187.875 -2.850 190.725 ... ... 0
0 ... ... 0.150 -0.025 0.125 550000 189.875 -2.850 192.725 ... ... 0
0 ... ... 0.125 0 0.125 552000 191.875 -2.850 194.725 ... ... 0
0 ... ... 0.125 0 0.125 554000 193.875 -2.850 196.725 ... ... 0
0 ... ... 0.125 0 0.125 556000 195.875 -2.850 198.725 ... ... 0
0 ... ... 0.125 0 0.125 558000 197.875 -2.850 200.725 ... ... 0
0 ... ... 0.125 0 0.125 560000 199.875 -2.850 202.725 ... ... 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.