DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 370.025
Expiration Date: 09/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 201.050 3.025 204.075 162000 0.050 0 0.050 ... ... 0
0 ... ... 199.050 3.025 202.075 164000 0.050 -0.025 0.075 ... ... 0
0 ... ... 197.050 3.025 200.075 166000 0.075 0 0.075 ... ... 0
0 ... ... 195.050 3.025 198.075 168000 0.075 0 0.075 ... ... 0
0 ... ... 193.050 3.025 196.075 170000 0.075 -0.025 0.100 ... ... 0
0 ... ... 191.050 3.025 194.075 172000 0.100 0 0.100 ... ... 0
0 ... ... 189.050 3.025 192.075 174000 0.100 -0.025 0.125 ... ... 0
0 ... ... 187.050 3.025 190.075 176000 0.125 0 0.125 ... ... 0
0 ... ... 185.050 3.025 188.075 178000 0.125 -0.025 0.150 ... ... 0
0 ... ... 183.050 3.025 186.075 180000 0.125 -0.025 0.150 ... ... 0
0 ... ... 181.050 3.025 184.075 182000 0.150 -0.025 0.175 ... ... 0
0 ... ... 179.050 3.025 182.075 184000 0.175 -0.025 0.200 ... ... 0
0 ... ... 177.050 3.025 180.075 186000 0.175 -0.025 0.200 ... ... 0
0 ... ... 175.050 3.025 178.075 188000 0.200 -0.025 0.225 ... ... 0
0 ... ... 173.050 3.025 176.075 190000 0.225 -0.025 0.250 ... ... 0
0 ... ... 171.050 3.025 174.075 192000 0.250 -0.025 0.275 ... ... 0
0 ... ... 169.050 3.025 172.075 194000 0.275 -0.025 0.300 ... ... 0
0 ... ... 167.050 3.025 170.075 196000 0.275 -0.050 0.325 ... ... 0
0 ... ... 165.050 3.025 168.075 198000 0.300 -0.050 0.350 ... ... 0
0 ... ... 163.050 3.025 166.075 200000 0.350 -0.025 0.375 ... ... 0
0 ... ... 161.050 3.025 164.075 202000 0.375 -0.050 0.425 ... ... 0
0 ... ... 159.050 3.025 162.075 204000 0.400 -0.050 0.450 ... ... 0
0 ... ... 157.050 3.025 160.075 206000 0.425 -0.050 0.475 ... ... 0
0 ... ... 155.050 3.025 158.075 208000 0.475 -0.050 0.525 ... ... 0
0 ... ... 153.050 3.025 156.075 210000 0.500 -0.075 0.575 ... ... 0
0 ... ... 151.050 3.025 154.075 212000 0.550 -0.075 0.625 ... ... 0
0 ... ... 149.050 3.025 152.075 214000 0.600 -0.050 0.650 ... ... 0
0 ... ... 147.050 3.025 150.075 216000 0.650 -0.075 0.725 ... ... 0
0 ... ... 145.050 3.025 148.075 218000 0.700 -0.075 0.775 ... ... 0
0 ... ... 143.050 3.025 146.075 220000 0.750 -0.075 0.825 ... ... 0
0 ... ... 141.050 3.025 144.075 222000 0.800 -0.100 0.900 ... ... 0
0 ... ... 139.050 3.025 142.075 224000 0.875 -0.075 0.950 ... ... 0
0 ... ... 137.050 3.025 140.075 226000 0.925 -0.100 1.025 ... ... 0
0 ... ... 135.050 3.025 138.075 228000 1 -0.100 1.100 ... ... 0
0 ... ... 133.075 3 136.075 230000 1.075 -0.100 1.175 ... ... 0
0 ... ... 131.100 3 134.100 232000 1.150 -0.100 1.250 ... ... 0
0 ... ... 129.125 2.975 132.100 234000 1.225 -0.125 1.350 ... ... 0
0 ... ... 127.175 2.975 130.150 236000 1.300 -0.125 1.425 ... ... 0
0 ... ... 125.225 2.950 128.175 238000 1.400 -0.125 1.525 ... ... 0
0 ... ... 123.275 2.950 126.225 240000 1.500 -0.125 1.625 ... ... 0
0 ... ... 121.350 2.950 124.300 242000 1.575 -0.175 1.750 ... ... 0
0 ... ... 119.425 2.925 122.350 244000 1.700 -0.150 1.850 ... ... 0
0 ... ... 117.525 2.900 120.425 246000 1.800 -0.175 1.975 ... ... 0
0 ... ... 115.625 2.900 118.525 248000 1.925 -0.175 2.100 ... ... 0
0 ... ... 113.725 2.900 116.625 250000 2.050 -0.175 2.225 ... ... 0
0 ... ... 111.850 2.875 114.725 252000 2.175 -0.200 2.375 ... ... 0
0 ... ... 109.975 2.875 112.850 254000 2.300 -0.200 2.500 ... ... 0
0 ... ... 108.125 2.850 110.975 256000 2.450 -0.200 2.650 ... ... 0
0 ... ... 106.275 2.825 109.100 258000 2.575 -0.250 2.825 ... ... 0
0 ... ... 104.425 2.825 107.250 260000 2.725 -0.250 2.975 ... ... 0
0 ... ... 102.600 2.800 105.400 262000 2.900 -0.250 3.150 ... ... 0
0 ... ... 100.775 2.775 103.550 264000 3.075 -0.250 3.325 ... ... 0
0 ... ... 98.975 2.750 101.725 266000 3.250 -0.275 3.525 ... ... 0
0 ... ... 97.175 2.750 99.925 268000 3.425 -0.300 3.725 ... ... 0
0 ... ... 95.375 2.725 98.100 270000 3.600 -0.325 3.925 ... ... 0
0 ... ... 93.600 2.725 96.325 272000 3.800 -0.325 4.125 ... ... 0
0 ... ... 91.825 2.700 94.525 274000 4.025 -0.325 4.350 ... ... 0
0 ... ... 90.075 2.675 92.750 276000 4.225 -0.375 4.600 ... ... 0
0 ... ... 88.325 2.675 91 278000 4.475 -0.350 4.825 ... ... 0
0 ... ... 86.600 2.650 89.250 280000 4.700 -0.375 5.075 ... ... 0
0 ... ... 84.875 2.625 87.500 282000 4.950 -0.400 5.350 ... ... 0
0 ... ... 83.175 2.600 85.775 284000 5.200 -0.425 5.625 ... ... 0
0 ... ... 81.475 2.575 84.050 286000 5.475 -0.425 5.900 ... ... 0
0 ... ... 79.800 2.550 82.350 288000 5.750 -0.450 6.200 ... ... 0
0 ... ... 78.125 2.550 80.675 290000 6.025 -0.475 6.500 ... ... 0
0 ... ... 76.475 2.525 79 292000 6.325 -0.500 6.825 ... ... 0
0 ... ... 74.825 2.500 77.325 294000 6.650 -0.500 7.150 ... ... 0
0 ... ... 73.200 2.475 75.675 296000 6.975 -0.525 7.500 ... ... 0
0 ... ... 71.575 2.450 74.025 298000 7.300 -0.550 7.850 ... ... 2
0 ... ... 69.975 2.450 72.425 300000 7.650 -0.575 8.225 ... ... 2
0 ... ... 68.400 2.400 70.800 302000 8.025 -0.575 8.600 ... ... 3
0 ... ... 66.825 2.375 69.200 304000 8.400 -0.600 9 ... ... 0
0 ... ... 65.250 2.375 67.625 306000 8.775 -0.625 9.400 ... ... 0
0 ... ... 63.700 2.350 66.050 308000 9.175 -0.650 9.825 ... ... 2
0 ... ... 62.175 2.325 64.500 310000 9.575 -0.700 10.275 ... ... 0
0 ... ... 60.675 2.275 62.950 312000 10 -0.725 10.725 ... ... 0
0 ... ... 59.175 2.250 61.425 314000 10.450 -0.725 11.175 ... ... 2
0 ... ... 57.675 2.250 59.925 316000 10.900 -0.775 11.675 ... ... 0
0 ... ... 56.225 2.200 58.425 318000 11.375 -0.775 12.150 ... ... 1
0 ... ... 54.775 2.175 56.950 320000 11.875 -0.800 12.675 ... ... 0
0 ... ... 53.350 2.150 55.500 322000 12.375 -0.825 13.200 ... ... 0
0 ... ... 51.925 2.125 54.050 324000 12.900 -0.850 13.750 ... ... 3
0 ... ... 50.525 2.100 52.625 326000 13.425 -0.900 14.325 ... ... 5
0 ... ... 49.150 2.075 51.225 328000 13.975 -0.925 14.900 ... ... 0
0 ... ... 47.800 2.050 49.850 330000 13.900 -0.650 14.550 13.900 13.900 4
0 ... ... 46.475 2 48.475 332000 15.150 -0.975 16.125 ... ... 15
0 ... ... 45.150 1.975 47.125 334000 15.775 -1 16.775 ... ... 0
0 ... ... 43.850 1.950 45.800 336000 16.400 -1.025 17.425 ... ... 1
0 ... ... 42.575 1.925 44.500 338000 17.050 -1.050 18.100 ... ... 0
0 ... ... 41.325 1.900 43.225 340000 17.725 -1.100 18.825 ... ... 5
0 ... ... 40.100 1.875 41.975 342000 18.425 -1.125 19.550 ... ... 8
0 ... ... 38.900 1.825 40.725 344000 19.150 -1.150 20.300 ... ... 12
0 ... ... 37.725 1.800 39.525 346000 19.900 -1.175 21.075 ... ... 0
0 ... ... 36.550 1.775 38.325 348000 20.650 -1.200 21.850 ... ... 0
0 ... ... 35.425 1.725 37.150 350000 21.425 -1.250 22.675 ... ... 14
0 ... ... 34.300 1.700 36 352000 22.250 -1.250 23.500 ... ... 0
5 ... ... 33.200 1.650 34.850 354000 23.050 -1.300 24.350 23.750 23.750 6
0 ... ... 32.100 1.650 33.750 356000 23 -0.900 23.900 23 23 0
0 ... ... 31.050 1.600 32.650 358000 24.750 -1.350 26.100 ... ... 12
0 ... ... 30 1.550 31.550 360000 24.300 -1.325 25.625 24.300 24.300 0
0 ... ... 28.975 1.525 30.500 362000 26.525 -1.425 27.950 ... ... 1
0 ... ... 27.975 1.475 29.450 364000 27.425 -1.475 28.900 27.800 27.525 11
0 ... ... 26.975 1.475 28.450 366000 26.450 -1.925 28.375 26.450 26.450 0
0 26.750 26.750 27.450 -0.700 26.750 368000 29.350 -1.500 30.850 ... ... 0
0 ... ... 25.100 1.400 26.500 370000 30.325 -1.550 31.875 ... ... 0
0 ... ... 24.200 1.350 25.550 372000 31.350 -1.575 32.925 ... ... 0
0 ... ... 23.325 1.325 24.650 374000 32.400 -1.600 34 ... ... 0
0 ... ... 22.475 1.300 23.775 376000 33.475 -1.650 35.125 ... ... 0
0 ... ... 21.650 1.275 22.925 378000 34.575 -1.675 36.250 ... ... 0
0 ... ... 20.875 1.225 22.100 380000 35.700 -1.725 37.425 ... ... 0
0 ... ... 20.100 1.200 21.300 382000 36.875 -1.750 38.625 ... ... 0
0 ... ... 19.375 1.175 20.550 384000 38.075 -1.775 39.850 ... ... 0
0 ... ... 18.700 1.125 19.825 386000 39.300 -1.800 41.100 ... ... 0
0 ... ... 18.025 1.100 19.125 388000 40.575 -1.825 42.400 ... ... 0
0 ... ... 17.375 1.075 18.450 390000 41.850 -1.875 43.725 ... ... 0
0 ... ... 16.775 1.050 17.825 392000 43.150 -1.900 45.050 ... ... 0
0 ... ... 16.175 1.025 17.200 394000 44.500 -1.925 46.425 ... ... 0
0 ... ... 15.600 1 16.600 396000 45.850 -1.950 47.800 ... ... 0
0 ... ... 15.050 0.975 16.025 398000 47.250 -1.975 49.225 ... ... 0
0 ... ... 14.525 0.950 15.475 400000 48.650 -2 50.650 ... ... 0
0 ... ... 14.025 0.900 14.925 402000 50.075 -2.025 52.100 ... ... 0
0 ... ... 13.525 0.900 14.425 404000 51.525 -2.050 53.575 ... ... 0
0 ... ... 13.075 0.850 13.925 406000 52.975 -2.100 55.075 ... ... 0
0 ... ... 12.600 0.850 13.450 408000 54.475 -2.100 56.575 ... ... 0
0 ... ... 12.175 0.825 13 410000 55.975 -2.125 58.100 ... ... 0
0 ... ... 11.750 0.800 12.550 412000 57.475 -2.175 59.650 ... ... 0
0 ... ... 11.350 0.775 12.125 414000 59.025 -2.175 61.200 ... ... 0
0 ... ... 10.975 0.750 11.725 416000 60.575 -2.200 62.775 ... ... 0
0 ... ... 10.600 0.725 11.325 418000 62.150 -2.225 64.375 ... ... 0
0 ... ... 10.225 0.700 10.925 420000 63.725 -2.250 65.975 ... ... 0
0 ... ... 9.875 0.675 10.550 422000 65.300 -2.275 67.575 ... ... 0
0 ... ... 9.525 0.675 10.200 424000 66.900 -2.300 69.200 ... ... 0
0 ... ... 9.200 0.625 9.825 426000 68.525 -2.300 70.825 ... ... 0
0 ... ... 8.875 0.625 9.500 428000 70.150 -2.325 72.475 ... ... 0
0 ... ... 8.550 0.600 9.150 430000 71.775 -2.350 74.125 ... ... 0
0 ... ... 8.250 0.575 8.825 432000 73.425 -2.375 75.800 ... ... 0
0 ... ... 7.950 0.575 8.525 434000 75.075 -2.400 77.475 ... ... 0
0 ... ... 7.675 0.550 8.225 436000 76.750 -2.400 79.150 ... ... 0
0 ... ... 7.400 0.525 7.925 438000 78.425 -2.425 80.850 ... ... 0
0 ... ... 7.150 0.500 7.650 440000 80.125 -2.450 82.575 ... ... 0
0 ... ... 6.900 0.475 7.375 442000 81.825 -2.450 84.275 ... ... 0
0 ... ... 6.650 0.475 7.125 444000 83.550 -2.475 86.025 ... ... 0
0 ... ... 6.425 0.450 6.875 446000 85.275 -2.500 87.775 ... ... 0
0 ... ... 6.200 0.450 6.650 448000 87 -2.525 89.525 ... ... 0
0 ... ... 5.975 0.450 6.425 450000 88.750 -2.525 91.275 ... ... 0
0 ... ... 5.775 0.425 6.200 452000 90.525 -2.525 93.050 ... ... 0
0 ... ... 5.575 0.425 6 454000 92.275 -2.575 94.850 ... ... 0
0 ... ... 5.400 0.400 5.800 456000 94.075 -2.575 96.650 ... ... 0
0 ... ... 5.225 0.375 5.600 458000 95.850 -2.600 98.450 ... ... 0
0 ... ... 5.050 0.375 5.425 460000 97.650 -2.600 100.250 ... ... 0
0 ... ... 4.900 0.350 5.250 462000 99.475 -2.600 102.075 ... ... 0
0 ... ... 4.725 0.375 5.100 464000 101.275 -2.625 103.900 ... ... 0
0 ... ... 4.600 0.325 4.925 466000 103.100 -2.650 105.750 ... ... 0
0 ... ... 4.450 0.325 4.775 468000 104.950 -2.650 107.600 ... ... 0
0 ... ... 4.300 0.325 4.625 470000 106.775 -2.675 109.450 ... ... 0
0 ... ... 4.175 0.325 4.500 472000 108.625 -2.675 111.300 ... ... 0
0 ... ... 4.050 0.300 4.350 474000 110.475 -2.675 113.150 ... ... 0
0 ... ... 3.925 0.300 4.225 476000 112.325 -2.700 115.025 ... ... 0
0 ... ... 3.825 0.275 4.100 478000 114.200 -2.700 116.900 ... ... 0
0 ... ... 3.700 0.275 3.975 480000 116.075 -2.725 118.800 ... ... 0
0 ... ... 3.600 0.275 3.875 482000 117.950 -2.725 120.675 ... ... 0
0 ... ... 3.500 0.250 3.750 484000 119.825 -2.750 122.575 ... ... 0
0 ... ... 3.400 0.250 3.650 486000 121.725 -2.725 124.450 ... ... 0
0 ... ... 3.300 0.250 3.550 488000 123.600 -2.750 126.350 ... ... 0
0 ... ... 3.225 0.225 3.450 490000 125.500 -2.775 128.275 ... ... 0
0 ... ... 3.125 0.225 3.350 492000 127.400 -2.775 130.175 ... ... 0
0 ... ... 3.025 0.250 3.275 494000 129.300 -2.775 132.075 ... ... 0
0 ... ... 2.950 0.225 3.175 496000 131.200 -2.800 134 ... ... 0
0 ... ... 2.875 0.200 3.075 498000 133.125 -2.800 135.925 ... ... 0
0 ... ... 2.800 0.200 3 500000 135.025 -2.825 137.850 ... ... 0
0 ... ... 2.725 0.200 2.925 502000 136.950 -2.825 139.775 ... ... 0
0 ... ... 2.650 0.200 2.850 504000 138.875 -2.825 141.700 ... ... 0
0 ... ... 2.575 0.200 2.775 506000 140.800 -2.850 143.650 ... ... 0
0 ... ... 2.500 0.200 2.700 508000 142.725 -2.850 145.575 ... ... 0
0 ... ... 2.450 0.175 2.625 510000 144.675 -2.850 147.525 ... ... 0
0 ... ... 2.375 0.175 2.550 512000 146.600 -2.875 149.475 ... ... 0
0 ... ... 2.325 0.150 2.475 514000 148.550 -2.850 151.400 ... ... 0
0 ... ... 2.250 0.175 2.425 516000 150.475 -2.900 153.375 ... ... 0
0 ... ... 2.200 0.150 2.350 518000 152.425 -2.900 155.325 ... ... 0
0 ... ... 2.150 0.150 2.300 520000 154.375 -2.900 157.275 ... ... 0
0 ... ... 2.075 0.175 2.250 522000 156.325 -2.900 159.225 ... ... 0
0 ... ... 2.025 0.150 2.175 524000 158.300 -2.900 161.200 ... ... 0
0 ... ... 1.975 0.150 2.125 526000 160.250 -2.925 163.175 ... ... 0
0 ... ... 1.925 0.150 2.075 528000 162.200 -2.925 165.125 ... ... 0
0 ... ... 1.875 0.150 2.025 530000 164.175 -2.925 167.100 ... ... 0
0 ... ... 1.850 0.125 1.975 532000 166.150 -2.925 169.075 ... ... 0
0 ... ... 1.800 0.125 1.925 534000 168.100 -2.950 171.050 ... ... 0
0 ... ... 1.750 0.125 1.875 536000 170.075 -2.950 173.025 ... ... 0
0 ... ... 1.700 0.125 1.825 538000 172.050 -2.975 175.025 ... ... 0
0 ... ... 1.675 0.125 1.800 540000 174.025 -2.975 177 ... ... 0
0 ... ... ... ... 1.750 542000 176 ... ... ... ... 0
0 ... ... ... ... 1.700 544000 178 ... ... ... ... 0
0 ... ... ... ... 1.675 546000 179.975 ... ... ... ... 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.