DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 329.625
Expiration Date: 09/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 183.400 0.225 183.625 146000 0.225 -0.025 0.250 ... ... 0
0 ... ... 181.400 0.225 181.625 148000 0.250 -0.025 0.275 ... ... 0
0 ... ... 179.400 0.225 179.625 150000 0.275 0 0.275 ... ... 0
0 ... ... 177.400 0.225 177.625 152000 0.275 -0.025 0.300 ... ... 0
0 ... ... 175.400 0.225 175.625 154000 0.300 -0.025 0.325 ... ... 0
0 ... ... 173.400 0.225 173.625 156000 0.325 -0.025 0.350 ... ... 0
0 ... ... 171.400 0.225 171.625 158000 0.350 0 0.350 ... ... 0
0 ... ... 169.400 0.225 169.625 160000 0.375 0 0.375 ... ... 0
0 ... ... 167.400 0.225 167.625 162000 0.375 -0.025 0.400 ... ... 0
0 ... ... 165.400 0.225 165.625 164000 0.400 -0.025 0.425 ... ... 0
0 ... ... 163.400 0.225 163.625 166000 0.425 -0.025 0.450 ... ... 0
0 ... ... 161.400 0.225 161.625 168000 0.450 -0.025 0.475 ... ... 0
0 ... ... 159.400 0.225 159.625 170000 0.475 -0.025 0.500 ... ... 0
0 ... ... 157.400 0.225 157.625 172000 0.525 -0.025 0.550 ... ... 0
0 ... ... 155.400 0.225 155.625 174000 0.550 -0.025 0.575 ... ... 0
0 ... ... 153.400 0.225 153.625 176000 0.575 -0.025 0.600 ... ... 0
0 ... ... 151.400 0.225 151.625 178000 0.600 -0.050 0.650 ... ... 0
0 ... ... 149.400 0.225 149.625 180000 0.650 -0.025 0.675 ... ... 0
0 ... ... 147.400 0.225 147.625 182000 0.700 -0.025 0.725 ... ... 0
0 ... ... 145.400 0.225 145.625 184000 0.725 -0.050 0.775 ... ... 0
0 ... ... 143.400 0.225 143.625 186000 0.775 -0.025 0.800 ... ... 0
0 ... ... 141.400 0.225 141.625 188000 0.825 -0.025 0.850 ... ... 0
0 ... ... 139.400 0.225 139.625 190000 0.875 -0.025 0.900 ... ... 0
0 ... ... 137.400 0.225 137.625 192000 0.925 -0.025 0.950 ... ... 0
0 ... ... 135.425 0.225 135.650 194000 0.975 -0.025 1 ... ... 0
0 ... ... 133.450 0.200 133.650 196000 1.025 -0.025 1.050 ... ... 0
0 ... ... 131.475 0.200 131.675 198000 1.075 -0.050 1.125 ... ... 0
0 ... ... 129.500 0.200 129.700 200000 1.150 -0.025 1.175 ... ... 0
0 ... ... 127.525 0.225 127.750 202000 1.200 -0.050 1.250 ... ... 0
0 ... ... 125.575 0.200 125.775 204000 1.275 -0.025 1.300 ... ... 0
0 ... ... 123.625 0.200 123.825 206000 1.350 -0.025 1.375 ... ... 0
0 ... ... 121.675 0.200 121.875 208000 1.400 -0.050 1.450 ... ... 0
0 ... ... 119.725 0.200 119.925 210000 1.475 -0.050 1.525 ... ... 0
0 ... ... 117.775 0.225 118 212000 1.575 -0.025 1.600 ... ... 0
0 ... ... 115.850 0.200 116.050 214000 1.650 -0.050 1.700 ... ... 0
0 ... ... 113.925 0.200 114.125 216000 1.725 -0.050 1.775 ... ... 0
0 ... ... 112 0.200 112.200 218000 1.825 -0.050 1.875 ... ... 0
0 ... ... 110.100 0.200 110.300 220000 1.925 -0.050 1.975 ... ... 0
0 ... ... 108.175 0.200 108.375 222000 2.025 -0.050 2.075 ... ... 0
0 ... ... 106.275 0.200 106.475 224000 2.125 -0.050 2.175 ... ... 0
0 ... ... 104.400 0.175 104.575 226000 2.225 -0.050 2.275 ... ... 0
0 ... ... 102.500 0.200 102.700 228000 2.350 -0.050 2.400 ... ... 0
0 ... ... 100.625 0.200 100.825 230000 2.475 -0.050 2.525 ... ... 0
0 ... ... 98.750 0.200 98.950 232000 2.600 -0.050 2.650 ... ... 0
0 ... ... 96.900 0.175 97.075 234000 2.725 -0.050 2.775 ... ... 0
0 ... ... 95.050 0.175 95.225 236000 2.850 -0.075 2.925 ... ... 0
0 ... ... 93.200 0.175 93.375 238000 3 -0.075 3.075 ... ... 0
0 ... ... 91.350 0.175 91.525 240000 3.150 -0.075 3.225 ... ... 0
0 ... ... 89.525 0.175 89.700 242000 3.325 -0.075 3.400 ... ... 0
0 ... ... 87.725 0.150 87.875 244000 3.475 -0.100 3.575 ... ... 0
0 ... ... 85.900 0.150 86.050 246000 3.650 -0.100 3.750 ... ... 0
0 ... ... 84.100 0.150 84.250 248000 3.850 -0.075 3.925 ... ... 0
0 ... ... 82.325 0.125 82.450 250000 4.025 -0.100 4.125 ... ... 0
0 ... ... 80.550 0.125 80.675 252000 4.250 -0.100 4.350 ... ... 0
0 ... ... 78.775 0.125 78.900 254000 4.450 -0.125 4.575 ... ... 0
0 ... ... 77.025 0.125 77.150 256000 4.675 -0.125 4.800 ... ... 0
0 ... ... 75.300 0.100 75.400 258000 4.900 -0.150 5.050 ... ... 0
0 ... ... 73.575 0.100 73.675 260000 5.150 -0.150 5.300 ... ... 0
0 ... ... 71.850 0.100 71.950 262000 5.425 -0.125 5.550 ... ... 0
0 ... ... 70.150 0.075 70.225 264000 5.675 -0.175 5.850 ... ... 0
0 ... ... 68.475 0.075 68.550 266000 5.975 -0.150 6.125 ... ... 0
0 ... ... 66.800 0.075 66.875 268000 6.275 -0.175 6.450 ... ... 0
0 ... ... 65.150 0.050 65.200 270000 6.575 -0.175 6.750 ... ... 12.5
0 ... ... 63.500 0.050 63.550 272000 6.900 -0.200 7.100 ... ... 0
0 ... ... 61.875 0.050 61.925 274000 7.250 -0.200 7.450 ... ... 0
0 ... ... 60.275 0.025 60.300 276000 7.600 -0.225 7.825 ... ... 0
0 ... ... 58.700 0 58.700 278000 7.975 -0.225 8.200 ... ... 0
0 ... ... 57.125 0 57.125 280000 8.350 -0.250 8.600 ... ... 0
0 ... ... 55.575 -0.025 55.550 282000 8.775 -0.225 9 ... ... 0
0 ... ... 54.025 -0.025 54 284000 9.200 -0.250 9.450 ... ... 0
0 ... ... 52.500 -0.025 52.475 286000 9.625 -0.275 9.900 ... ... 0
0 ... ... 51 -0.025 50.975 288000 10.100 -0.275 10.375 ... ... 0
0 ... ... 49.525 -0.050 49.475 290000 10.575 -0.275 10.850 ... ... 0
0 ... ... 48.075 -0.075 48 292000 11.075 -0.300 11.375 ... ... 0
0 ... ... 46.625 -0.075 46.550 294000 11.575 -0.325 11.900 ... ... 0
0 ... ... 45.225 -0.100 45.125 296000 12.125 -0.300 12.425 ... ... 0
0 ... ... 43.825 -0.100 43.725 298000 12.675 -0.325 13 ... ... 0
0 ... ... 42.450 -0.125 42.325 300000 13.250 -0.350 13.600 ... ... 0
0 ... ... 41.075 -0.100 40.975 302000 13.875 -0.325 14.200 ... ... 0
0 ... ... 39.750 -0.125 39.625 304000 14.475 -0.350 14.825 ... ... 0
0 ... ... 38.425 -0.100 38.325 306000 15.125 -0.350 15.475 ... ... 0
0 ... ... 37.150 -0.125 37.025 308000 15.800 -0.350 16.150 ... ... 0
0 ... ... 35.875 -0.125 35.750 310000 16.500 -0.350 16.850 ... ... 0
0 ... ... 34.625 -0.125 34.500 312000 17.200 -0.375 17.575 ... ... 0
0 ... ... 33.400 -0.125 33.275 314000 17.925 -0.375 18.300 ... ... 0
0 ... ... 32.200 -0.150 32.050 316000 18.700 -0.375 19.075 ... ... 0
0 ... ... 31.025 -0.150 30.875 318000 19.475 -0.375 19.850 ... ... 0
0 ... ... 29.875 -0.150 29.725 320000 20.275 -0.375 20.650 ... ... 0
0 ... ... 28.750 -0.150 28.600 322000 21.100 -0.375 21.475 ... ... 0
0 ... ... 27.625 -0.150 27.475 324000 21.975 -0.375 22.350 ... ... 0
0 ... ... 26.550 -0.150 26.400 326000 22.850 -0.375 23.225 ... ... 0
0 ... ... 25.500 -0.175 25.325 328000 23.750 -0.375 24.125 ... ... 0
0 ... ... 24.450 -0.150 24.300 330000 24.650 -0.400 25.050 ... ... 0
0 ... ... 23.450 -0.175 23.275 332000 25.600 -0.400 26 ... ... 0
0 ... ... 22.450 -0.150 22.300 334000 26.575 -0.375 26.950 26.500 26.500 0
0 ... ... 21.475 -0.150 21.325 336000 27.575 -0.375 27.950 27.500 27.500 0
0 ... ... 20.550 -0.175 20.375 338000 28.600 -0.375 28.975 ... ... 0
26 ... ... 19.625 -0.150 19.475 340000 29.650 -0.375 30.025 ... ... 0
0 ... ... 18.750 -0.175 18.575 342000 30.725 -0.375 31.100 ... ... 0
0 ... ... 17.875 -0.150 17.725 344000 31.825 -0.375 32.200 ... ... 0
0 ... ... 17.050 -0.175 16.875 346000 32.950 -0.375 33.325 ... ... 0
0 ... ... 16.225 -0.150 16.075 348000 34.100 -0.375 34.475 ... ... 0
30 ... ... 15.450 -0.150 15.300 350000 35.275 -0.375 35.650 ... ... 0
0 ... ... 14.700 -0.175 14.525 352000 36.500 -0.350 36.850 ... ... 0
0 ... ... 13.975 -0.175 13.800 354000 37.725 -0.375 38.100 ... ... 0
0 ... ... 13.250 -0.150 13.100 356000 39 -0.350 39.350 ... ... 0
0 ... ... 12.600 -0.175 12.425 358000 40.275 -0.375 40.650 ... ... 0
0 ... ... 11.950 -0.150 11.800 360000 41.600 -0.375 41.975 ... ... 0
0 ... ... 11.325 -0.150 11.175 362000 42.950 -0.375 43.325 ... ... 0
0 ... ... 10.725 -0.150 10.575 364000 44.325 -0.375 44.700 ... ... 0
0 ... ... 10.175 -0.150 10.025 366000 45.725 -0.375 46.100 ... ... 0
0 ... ... 9.625 -0.150 9.475 368000 47.175 -0.350 47.525 ... ... 0
0 ... ... 9.125 -0.150 8.975 370000 48.625 -0.350 48.975 ... ... 0
0 ... ... 8.625 -0.125 8.500 372000 50.100 -0.375 50.475 ... ... 0
0 ... ... 8.175 -0.150 8.025 374000 51.625 -0.350 51.975 ... ... 0
0 ... ... 7.725 -0.125 7.600 376000 53.150 -0.350 53.500 ... ... 0
0 ... ... 7.325 -0.150 7.175 378000 54.725 -0.350 55.075 ... ... 0
0 ... ... 6.925 -0.125 6.800 380000 56.300 -0.350 56.650 ... ... 0
0 ... ... 6.550 -0.125 6.425 382000 57.900 -0.350 58.250 ... ... 0
0 ... ... 6.200 -0.125 6.075 384000 59.525 -0.350 59.875 ... ... 0
0 ... ... 5.875 -0.125 5.750 386000 61.175 -0.350 61.525 ... ... 0
0 ... ... 5.550 -0.125 5.425 388000 62.850 -0.325 63.175 ... ... 0
0 ... ... 5.275 -0.125 5.150 390000 64.525 -0.350 64.875 ... ... 0
0 ... ... 5 -0.125 4.875 392000 66.225 -0.350 66.575 ... ... 0
0 ... ... 4.725 -0.125 4.600 394000 67.950 -0.325 68.275 ... ... 0
0 ... ... 4.475 -0.125 4.350 396000 69.700 -0.325 70.025 ... ... 0
0 ... ... 4.250 -0.125 4.125 398000 71.450 -0.325 71.775 ... ... 0
0 ... ... 4.025 -0.125 3.900 400000 73.200 -0.325 73.525 ... ... 0
0 ... ... 3.825 -0.125 3.700 402000 74.975 -0.325 75.300 ... ... 0
0 ... ... 3.625 -0.100 3.525 404000 76.775 -0.325 77.100 ... ... 0
0 ... ... 3.450 -0.125 3.325 406000 78.575 -0.325 78.900 ... ... 0
0 ... ... 3.275 -0.125 3.150 408000 80.400 -0.325 80.725 ... ... 0
0 ... ... 3.100 -0.100 3 410000 82.225 -0.325 82.550 ... ... 0
0 ... ... 2.950 -0.100 2.850 412000 84.075 -0.300 84.375 ... ... 0
0 ... ... 2.800 -0.100 2.700 414000 85.925 -0.300 86.225 ... ... 0
0 ... ... 2.675 -0.100 2.575 416000 87.775 -0.300 88.075 ... ... 0
0 ... ... 2.550 -0.100 2.450 418000 89.650 -0.300 89.950 ... ... 0
0 ... ... 2.425 -0.100 2.325 420000 91.525 -0.300 91.825 ... ... 0
0 ... ... 2.300 -0.100 2.200 422000 93.425 -0.275 93.700 ... ... 0
0 ... ... 2.200 -0.100 2.100 424000 95.300 -0.300 95.600 ... ... 0
0 ... ... 2.100 -0.100 2 426000 97.200 -0.300 97.500 ... ... 0
0 ... ... 2 -0.075 1.925 428000 99.125 -0.275 99.400 ... ... 0
0 ... ... 1.925 -0.100 1.825 430000 101.025 -0.300 101.325 ... ... 0
0 ... ... 1.825 -0.075 1.750 432000 102.950 -0.275 103.225 ... ... 0
0 ... ... 1.750 -0.075 1.675 434000 104.875 -0.300 105.175 ... ... 0
0 ... ... 1.675 -0.075 1.600 436000 106.825 -0.275 107.100 ... ... 0
0 ... ... 1.600 -0.075 1.525 438000 108.750 -0.275 109.025 ... ... 0
0 ... ... 1.525 -0.075 1.450 440000 110.700 -0.275 110.975 ... ... 0
0 ... ... 1.475 -0.075 1.400 442000 112.650 -0.275 112.925 ... ... 0
0 ... ... 1.425 -0.075 1.350 444000 114.625 -0.250 114.875 ... ... 0
0 ... ... 1.350 -0.050 1.300 446000 116.575 -0.250 116.825 ... ... 0
0 ... ... 1.300 -0.075 1.225 448000 118.550 -0.250 118.800 ... ... 0
0 ... ... 1.250 -0.050 1.200 450000 120.500 -0.250 120.750 ... ... 0
0 ... ... 1.200 -0.050 1.150 452000 122.475 -0.250 122.725 ... ... 0
0 ... ... 1.175 -0.075 1.100 454000 124.450 -0.250 124.700 ... ... 0
0 ... ... 1.125 -0.075 1.050 456000 126.425 -0.250 126.675 ... ... 0
0 ... ... 1.075 -0.050 1.025 458000 128.425 -0.225 128.650 ... ... 0
0 ... ... 1.050 -0.050 1 460000 130.400 -0.250 130.650 ... ... 0
0 ... ... 1 -0.050 0.950 462000 132.400 -0.225 132.625 ... ... 0
0 ... ... 0.975 -0.050 0.925 464000 134.375 -0.250 134.625 ... ... 0
0 ... ... 0.950 -0.050 0.900 466000 136.375 -0.225 136.600 ... ... 0
0 ... ... 0.925 -0.050 0.875 468000 138.375 -0.225 138.600 ... ... 0
0 ... ... 0.875 -0.050 0.825 470000 140.375 -0.225 140.600 ... ... 0
0 ... ... 0.850 -0.050 0.800 472000 142.375 -0.225 142.600 ... ... 0
0 ... ... 0.825 -0.050 0.775 474000 144.375 -0.225 144.600 ... ... 0
0 ... ... 0.800 -0.025 0.775 476000 146.375 -0.225 146.600 ... ... 0
0 ... ... 0.775 -0.025 0.750 478000 148.375 -0.225 148.600 ... ... 0
0 ... ... 0.750 -0.025 0.725 480000 150.375 -0.225 150.600 ... ... 0
0 ... ... 0.750 -0.050 0.700 482000 152.375 -0.225 152.600 ... ... 0
0 ... ... 0.725 -0.050 0.675 484000 154.375 -0.225 154.600 ... ... 0
0 ... ... 0.700 -0.050 0.650 486000 156.375 -0.225 156.600 ... ... 0
0 ... ... 0.675 -0.025 0.650 488000 158.375 -0.225 158.600 ... ... 0
0 ... ... 0.650 -0.025 0.625 490000 160.375 -0.225 160.600 ... ... 0
0 ... ... 0.650 -0.050 0.600 492000 162.375 -0.225 162.600 ... ... 0
0 ... ... 0.625 -0.025 0.600 494000 164.375 -0.225 164.600 ... ... 0
0 ... ... 0.600 -0.025 0.575 496000 166.375 -0.225 166.600 ... ... 0
0 ... ... 0.600 -0.025 0.575 498000 168.375 -0.225 168.600 ... ... 0
0 ... ... 0.575 -0.025 0.550 500000 170.375 -0.225 170.600 ... ... 0
0 ... ... 0.575 -0.025 0.550 502000 172.375 -0.225 172.600 ... ... 0
0 ... ... 0.550 -0.025 0.525 504000 174.375 -0.225 174.600 ... ... 0
0 ... ... 0.550 -0.025 0.525 506000 176.375 -0.225 176.600 ... ... 0
0 ... ... 0.525 -0.025 0.500 508000 178.375 -0.225 178.600 ... ... 0
0 ... ... 0.525 -0.025 0.500 510000 180.375 -0.225 180.600 ... ... 0
0 ... ... 0.500 -0.025 0.475 512000 182.375 -0.225 182.600 ... ... 0
0 ... ... 0.500 -0.025 0.475 514000 184.375 -0.225 184.600 ... ... 0
0 ... ... 0.475 -0.025 0.450 516000 186.375 -0.225 186.600 ... ... 0
0 ... ... 0.475 -0.025 0.450 518000 188.375 -0.225 188.600 ... ... 0
0 ... ... 0.450 0 0.450 520000 190.375 -0.225 190.600 ... ... 0
0 ... ... 0.450 -0.025 0.425 522000 192.375 -0.225 192.600 ... ... 0
0 ... ... 0.450 -0.025 0.425 524000 194.375 -0.225 194.600 ... ... 0
0 ... ... 0.425 -0.025 0.400 526000 196.375 -0.225 196.600 ... ... 0
0 ... ... 0.425 -0.025 0.400 528000 198.375 -0.225 198.600 ... ... 0
0 ... ... 0.400 -0.025 0.375 530000 200.375 -0.225 200.600 ... ... 0
0 ... ... 0.400 -0.025 0.375 532000 202.375 -0.225 202.600 ... ... 0
0 ... ... 0.375 0 0.375 534000 204.375 -0.225 204.600 ... ... 0
0 ... ... 0.375 -0.025 0.350 536000 206.375 -0.225 206.600 ... ... 0
0 ... ... 0.350 0 0.350 538000 208.375 -0.225 208.600 ... ... 0
0 ... ... 0.350 -0.025 0.325 540000 210.375 -0.225 210.600 ... ... 0
0 ... ... 0.350 -0.025 0.325 542000 212.375 -0.225 212.600 ... ... 0
0 ... ... 0.325 0 0.325 544000 214.375 -0.225 214.600 ... ... 0
0 ... ... 0.325 -0.025 0.300 546000 216.375 -0.225 216.600 ... ... 0
0 ... ... 0.325 -0.025 0.300 548000 218.375 -0.225 218.600 ... ... 0
0 ... ... 0.300 0 0.300 550000 220.375 -0.225 220.600 ... ... 0
0 ... ... 0.300 -0.025 0.275 552000 222.375 -0.225 222.600 ... ... 0
0 ... ... 0.300 -0.025 0.275 554000 224.375 -0.225 224.600 ... ... 0
0 ... ... 0.275 0 0.275 556000 226.375 -0.225 226.600 ... ... 0
0 ... ... 0.275 -0.025 0.250 558000 228.375 -0.225 228.600 ... ... 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.