DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 350.925
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 ... ... 249.875 1.050 250.925 100000 0.013 0 0.013 ... ... 0
0 ... ... 205.875 1.050 206.925 144000 0.050 -0.025 0.075 ... ... 0
0 ... ... 203.875 1.050 204.925 146000 0.075 0 0.075 ... ... 0
0 ... ... 201.875 1.050 202.925 148000 0.075 0 0.075 ... ... 0
0 ... ... 199.875 1.050 200.925 150000 0.075 0 0.075 ... ... 0
0 ... ... 197.875 1.050 198.925 152000 0.075 -0.025 0.100 ... ... 0
0 ... ... 195.875 1.050 196.925 154000 0.100 0 0.100 ... ... 0
0 ... ... 193.875 1.050 194.925 156000 0.100 0 0.100 ... ... 0
0 ... ... 191.875 1.050 192.925 158000 0.100 -0.025 0.125 ... ... 0
0 ... ... 189.875 1.050 190.925 160000 0.100 -0.025 0.125 ... ... 0
0 ... ... 187.875 1.050 188.925 162000 0.125 0 0.125 ... ... 0
0 ... ... 185.875 1.050 186.925 164000 0.125 -0.025 0.150 ... ... 0
0 ... ... 183.875 1.050 184.925 166000 0.150 0 0.150 ... ... 0
0 ... ... 181.875 1.050 182.925 168000 0.150 -0.025 0.175 ... ... 0
0 ... ... 179.875 1.050 180.925 170000 0.150 -0.025 0.175 ... ... 0
0 ... ... 177.875 1.050 178.925 172000 0.175 0 0.175 ... ... 0
0 ... ... 175.875 1.050 176.925 174000 0.175 -0.025 0.200 ... ... 0
0 ... ... 173.875 1.050 174.925 176000 0.200 0 0.200 ... ... 0
0 ... ... 171.875 1.050 172.925 178000 0.200 -0.025 0.225 ... ... 0
0 ... ... 169.875 1.050 170.925 180000 0.225 -0.025 0.250 ... ... 0
0 ... ... 167.875 1.050 168.925 182000 0.225 -0.025 0.250 ... ... 0
0 ... ... 165.875 1.050 166.925 184000 0.250 -0.025 0.275 ... ... 0
0 ... ... 163.875 1.050 164.925 186000 0.275 -0.025 0.300 ... ... 0
0 ... ... 161.875 1.050 162.925 188000 0.275 -0.025 0.300 ... ... 0
0 ... ... 159.875 1.050 160.925 190000 0.300 -0.025 0.325 ... ... 0
0 ... ... 157.875 1.050 158.925 192000 0.325 -0.025 0.350 ... ... 0
0 ... ... 155.875 1.050 156.925 194000 0.325 -0.050 0.375 ... ... 0
0 ... ... 153.875 1.050 154.925 196000 0.350 -0.025 0.375 ... ... 0
0 ... ... 151.875 1.050 152.925 198000 0.375 -0.025 0.400 ... ... 0
0 ... ... 149.875 1.050 150.925 200000 0.400 -0.025 0.425 ... ... 0
0 ... ... 147.875 1.050 148.925 202000 0.400 -0.050 0.450 ... ... 0
0 ... ... 145.875 1.050 146.925 204000 0.425 -0.050 0.475 ... ... 0
0 ... ... 143.875 1.050 144.925 206000 0.450 -0.050 0.500 ... ... 0
0 ... ... 141.875 1.050 142.925 208000 0.475 -0.050 0.525 ... ... 0
0 ... ... 139.875 1.050 140.925 210000 0.500 -0.075 0.575 ... ... 0
0 ... ... 137.875 1.050 138.925 212000 0.525 -0.075 0.600 ... ... 0
0 ... ... 135.875 1.050 136.925 214000 0.575 -0.050 0.625 ... ... 0
0 ... ... 133.875 1.050 134.925 216000 0.600 -0.050 0.650 ... ... 0
0 ... ... 131.875 1.050 132.925 218000 0.625 -0.075 0.700 ... ... 0
0 ... ... 129.875 1.050 130.925 220000 0.650 -0.075 0.725 ... ... 0
0 ... ... 127.900 1.025 128.925 222000 0.700 -0.075 0.775 ... ... 0
0 ... ... 125.900 1.025 126.925 224000 0.725 -0.075 0.800 ... ... 0
0 ... ... 123.925 1.025 124.950 226000 0.775 -0.075 0.850 ... ... 0
0 ... ... 121.950 1.025 122.975 228000 0.825 -0.075 0.900 ... ... 0
0 ... ... 119.975 1 120.975 230000 0.875 -0.075 0.950 ... ... 0
0 ... ... 118 1 119 232000 0.900 -0.100 1 ... ... 0
0 ... ... 116.025 1 117.025 234000 0.950 -0.100 1.050 ... ... 0
0 ... ... 114.075 1 115.075 236000 1.025 -0.075 1.100 ... ... 0
0 ... ... 112.125 0.975 113.100 238000 1.075 -0.100 1.175 ... ... 0
0 ... ... 110.175 0.975 111.150 240000 1.125 -0.100 1.225 1.050 1.050 0
0 ... ... 108.225 0.975 109.200 242000 1.200 -0.100 1.300 ... ... 0
0 ... ... 106.275 0.975 107.250 244000 1.250 -0.100 1.350 ... ... 0
0 ... ... 104.350 0.975 105.325 246000 1.325 -0.100 1.425 ... ... 0
0 ... ... 102.425 0.950 103.375 248000 1.400 -0.100 1.500 ... ... 0
0 ... ... 100.500 0.950 101.450 250000 1.475 -0.125 1.600 1.400 1.400 0
0 ... ... 98.575 0.950 99.525 252000 1.575 -0.100 1.675 ... ... 0
0 ... ... 96.650 0.950 97.600 254000 1.650 -0.125 1.775 ... ... 0
0 ... ... 94.750 0.950 95.700 256000 1.750 -0.125 1.875 ... ... 0
0 ... ... 92.850 0.950 93.800 258000 1.825 -0.150 1.975 ... ... 0
0 ... ... 90.975 0.925 91.900 260000 1.950 -0.125 2.075 ... ... 0
0 ... ... 89.075 0.925 90 262000 2.050 -0.125 2.175 ... ... 0
0 ... ... 87.200 0.925 88.125 264000 2.150 -0.150 2.300 ... ... 0
0 ... ... 85.350 0.900 86.250 266000 2.275 -0.150 2.425 ... ... 0
0 ... ... 83.475 0.900 84.375 268000 2.400 -0.175 2.575 ... ... 0
0 ... ... 81.625 0.875 82.500 270000 2.525 -0.175 2.700 ... ... 0
0 ... ... 79.800 0.850 80.650 272000 2.675 -0.175 2.850 ... ... 0
0 ... ... 77.950 0.850 78.800 274000 2.825 -0.200 3.025 ... ... 0
0 ... ... 76.125 0.850 76.975 276000 2.975 -0.200 3.175 ... ... 0
0 ... ... 74.325 0.825 75.150 278000 3.125 -0.250 3.375 ... ... 0
0 ... ... 72.525 0.800 73.325 280000 3.300 -0.250 3.550 ... ... 1.4
0 ... ... 70.725 0.800 71.525 282000 3.475 -0.275 3.750 ... ... 0
0 ... ... 68.950 0.775 69.725 284000 3.675 -0.275 3.950 ... ... 0
0 ... ... 67.200 0.725 67.925 286000 3.875 -0.300 4.175 ... ... 0
0 ... ... 65.450 0.725 66.175 288000 4.075 -0.325 4.400 ... ... 0
0 ... ... 63.700 0.700 64.400 290000 4.300 -0.350 4.650 ... ... 0
0 ... ... 62 0.650 62.650 292000 4.525 -0.400 4.925 ... ... 0
0 ... ... 60.275 0.650 60.925 294000 4.775 -0.425 5.200 ... ... 0
0 ... ... 58.600 0.600 59.200 296000 5.050 -0.425 5.475 ... ... 0
0 ... ... 56.925 0.575 57.500 298000 5.325 -0.450 5.775 ... ... 0
0 ... ... 55.250 0.575 55.825 300000 5.625 -0.475 6.100 6.100 6.100 0
0 ... ... 53.625 0.525 54.150 302000 5.925 -0.500 6.425 ... ... 0
0 ... ... 52 0.500 52.500 304000 6.275 -0.525 6.800 ... ... 0
0 ... ... 50.375 0.500 50.875 306000 6.600 -0.550 7.150 ... ... 0
0 ... ... 48.800 0.475 49.275 308000 6.975 -0.575 7.550 ... ... 0
0 ... ... 47.250 0.425 47.675 310000 7.375 -0.575 7.950 ... ... 0
0 ... ... 45.700 0.425 46.125 312000 7.775 -0.625 8.400 ... ... 0
0 ... ... 44.175 0.400 44.575 314000 8.200 -0.650 8.850 ... ... 0
0 ... ... 42.675 0.400 43.075 316000 8.675 -0.650 9.325 ... ... 0
0 ... ... 41.200 0.375 41.575 318000 9.150 -0.650 9.800 ... ... 0
0 ... ... 39.750 0.350 40.100 320000 9.650 -0.675 10.325 9.925 9.925 0
0 ... ... 38.300 0.350 38.650 322000 10.175 -0.700 10.875 ... ... 0
0 ... ... 36.900 0.325 37.225 324000 10.725 -0.700 11.425 ... ... 0
0 ... ... 35.525 0.300 35.825 326000 11.300 -0.725 12.025 ... ... 0
0 ... ... 34.150 0.325 34.475 328000 11.900 -0.725 12.625 ... ... 0
0 ... ... 32.825 0.300 33.125 330000 12.525 -0.750 13.275 ... ... 0
0 ... ... 31.525 0.275 31.800 332000 13.175 -0.750 13.925 ... ... 0
0 ... ... 30.250 0.250 30.500 334000 13.850 -0.775 14.625 ... ... 0
0 ... ... 29 0.225 29.225 336000 14.550 -0.775 15.325 ... ... 0
0 ... ... 27.750 0.225 27.975 338000 15.275 -0.800 16.075 ... ... 0
0 ... ... 26.575 0.200 26.775 340000 16.025 -0.825 16.850 ... ... 0
0 ... ... 25.400 0.175 25.575 342000 16.775 -0.875 17.650 16.900 16.900 0
0 24.050 24.050 24.250 0.150 24.400 344000 17.575 -0.900 18.475 ... ... 0
0 ... ... 23.125 0.125 23.250 346000 18.400 -0.925 19.325 ... ... 0
0 ... ... 22.050 0.100 22.150 348000 19.250 -0.950 20.200 ... ... 0
20.075 21.075 21.075 21 0.050 21.050 350000 20.125 -0.975 21.100 21 20.650 0
0 ... ... 19.950 0.025 19.975 352000 21.050 -1 22.050 21.600 21.600 19.35
0 ... ... 18.950 0 18.950 354000 21.975 -1.050 23.025 22.900 22.900 0
0 18.400 18 18 -0.050 17.950 356000 22.950 -1.075 24.025 ... ... 21.15
0 ... ... 17.050 -0.075 16.975 358000 23.950 -1.100 25.050 ... ... 0
0 ... ... 16.150 -0.100 16.050 360000 24.975 -1.125 26.100 ... ... 0
0 ... ... 15.275 -0.125 15.150 362000 26.050 -1.150 27.200 ... ... 0
0 ... ... 14.425 -0.150 14.275 364000 27.150 -1.175 28.325 ... ... 0
0 ... ... 13.625 -0.175 13.450 366000 28.275 -1.200 29.475 ... ... 0
0 ... ... 12.825 -0.175 12.650 368000 29.450 -1.225 30.675 ... ... 0
0 12.400 11.600 12.100 -0.225 11.875 370000 30.650 -1.250 31.900 ... ... 0
0 ... ... 11.375 -0.225 11.150 372000 31.900 -1.250 33.150 ... ... 0
0 ... ... 10.700 -0.250 10.450 374000 33.175 -1.275 34.450 ... ... 28.075
0 ... ... 10.050 -0.250 9.800 376000 34.475 -1.300 35.775 ... ... 0
0 ... ... 9.425 -0.250 9.175 378000 35.825 -1.300 37.125 ... ... 30.1
0 9 9 8.850 -0.275 8.575 380000 37.200 -1.325 38.525 ... ... 0
0 ... ... 8.300 -0.275 8.025 382000 38.625 -1.325 39.950 ... ... 0
0 ... ... 7.775 -0.300 7.475 384000 40.075 -1.325 41.400 ... ... 0
0 ... ... 7.300 -0.300 7 386000 41.550 -1.325 42.875 ... ... 0
0 ... ... 6.825 -0.300 6.525 388000 43.050 -1.350 44.400 ... ... 0
0 ... ... 6.400 -0.300 6.100 390000 44.600 -1.325 45.925 ... ... 0
0 ... ... 6 -0.300 5.700 392000 46.175 -1.325 47.500 ... ... 0
0 ... ... 5.625 -0.300 5.325 394000 47.775 -1.325 49.100 ... ... 0
0 ... ... 5.275 -0.300 4.975 396000 49.400 -1.325 50.725 ... ... 0
0 ... ... 4.925 -0.300 4.625 398000 51.050 -1.325 52.375 ... ... 0
0 ... ... 4.625 -0.300 4.325 400000 52.725 -1.325 54.050 ... ... 0
0 ... ... 4.325 -0.275 4.050 402000 54.425 -1.325 55.750 ... ... 0
0 ... ... 4.075 -0.300 3.775 404000 56.125 -1.325 57.450 ... ... 0
0 ... ... 3.825 -0.300 3.525 406000 57.875 -1.300 59.175 ... ... 0
0 ... ... 3.575 -0.275 3.300 408000 59.625 -1.300 60.925 ... ... 0
1 3.100 3.100 3.375 -0.300 3.075 410000 61.400 -1.300 62.700 ... ... 0
0 ... ... 3.150 -0.275 2.875 412000 63.175 -1.300 64.475 ... ... 0
0 ... ... 2.975 -0.275 2.700 414000 64.975 -1.300 66.275 ... ... 0
0 ... ... 2.800 -0.275 2.525 416000 66.800 -1.300 68.100 ... ... 0
0 ... ... 2.625 -0.275 2.350 418000 68.625 -1.300 69.925 ... ... 0
0 2.125 2.125 2.475 -0.275 2.200 420000 70.475 -1.275 71.750 ... ... 0
0 ... ... 2.325 -0.250 2.075 422000 72.325 -1.275 73.600 ... ... 0
0 ... ... 2.200 -0.275 1.925 424000 74.175 -1.300 75.475 ... ... 0
0 ... ... 2.075 -0.275 1.800 426000 76.050 -1.275 77.325 ... ... 0
0 ... ... 1.975 -0.275 1.700 428000 77.950 -1.275 79.225 ... ... 0
0 ... ... 1.850 -0.250 1.600 430000 79.850 -1.250 81.100 ... ... 0
0 ... ... 1.750 -0.250 1.500 432000 81.750 -1.250 83 ... ... 0
0 ... ... 1.675 -0.275 1.400 434000 83.650 -1.250 84.900 ... ... 0
0 ... ... 1.575 -0.250 1.325 436000 85.575 -1.250 86.825 ... ... 0
0 ... ... 1.500 -0.250 1.250 438000 87.525 -1.225 88.750 ... ... 0
0.35 ... ... 1.425 -0.225 1.200 440000 89.450 -1.225 90.675 ... ... 0
0 ... ... 1.350 -0.200 1.150 442000 91.400 -1.200 92.600 ... ... 0
0 ... ... 1.275 -0.175 1.100 444000 93.350 -1.200 94.550 ... ... 0
0 ... ... 1.225 -0.175 1.050 446000 95.325 -1.150 96.475 ... ... 0
0 ... ... 1.175 -0.175 1 448000 97.275 -1.150 98.425 ... ... 0
0 ... ... 1.100 -0.125 0.975 450000 99.250 -1.125 100.375 ... ... 0
0 ... ... 1.050 -0.100 0.950 452000 101.225 -1.125 102.350 ... ... 0
0 ... ... 1.025 -0.125 0.900 454000 103.200 -1.100 104.300 ... ... 0
0 ... ... 0.975 -0.100 0.875 456000 105.175 -1.100 106.275 ... ... 0
0 ... ... 0.925 -0.075 0.850 458000 107.150 -1.100 108.250 ... ... 0
0 ... ... 0.900 -0.075 0.825 460000 109.150 -1.075 110.225 ... ... 0
0 ... ... 0.850 -0.075 0.775 462000 111.125 -1.075 112.200 ... ... 0
0 ... ... 0.825 -0.075 0.750 464000 113.100 -1.075 114.175 ... ... 0
0 ... ... 0.775 -0.050 0.725 466000 115.100 -1.075 116.175 ... ... 0
0 ... ... 0.750 -0.050 0.700 468000 117.100 -1.050 118.150 ... ... 0
0 ... ... 0.725 -0.050 0.675 470000 119.075 -1.075 120.150 ... ... 0
0 ... ... 0.700 -0.050 0.650 472000 121.075 -1.050 122.125 ... ... 0
0 ... ... 0.675 -0.050 0.625 474000 123.075 -1.050 124.125 ... ... 0
0 ... ... 0.650 -0.050 0.600 476000 125.075 -1.050 126.125 ... ... 0
0 ... ... 0.625 -0.050 0.575 478000 127.075 -1.050 128.125 ... ... 0
0 ... ... 0.600 -0.050 0.550 480000 129.075 -1.050 130.125 ... ... 0
0 ... ... 0.575 -0.025 0.550 482000 131.075 -1.050 132.125 ... ... 0
0 ... ... 0.575 -0.050 0.525 484000 133.075 -1.050 134.125 ... ... 0
0 ... ... 0.550 -0.050 0.500 486000 135.075 -1.050 136.125 ... ... 0
0 ... ... 0.525 -0.050 0.475 488000 137.075 -1.050 138.125 ... ... 0
0 ... ... 0.500 -0.025 0.475 490000 139.075 -1.050 140.125 ... ... 0
0 ... ... 0.500 -0.050 0.450 492000 141.075 -1.050 142.125 ... ... 0
0 ... ... 0.475 -0.050 0.425 494000 143.075 -1.050 144.125 ... ... 0
0 ... ... 0.475 -0.050 0.425 496000 145.075 -1.050 146.125 ... ... 0
0 ... ... 0.450 -0.050 0.400 498000 147.075 -1.050 148.125 ... ... 0
0.25 ... ... 0.450 -0.050 0.400 500000 149.075 -1.050 150.125 ... ... 0
0 ... ... 0.425 -0.050 0.375 502000 151.075 -1.050 152.125 ... ... 0
0 ... ... 0.425 -0.050 0.375 504000 153.075 -1.050 154.125 ... ... 0
0 ... ... 0.400 -0.050 0.350 506000 155.075 -1.050 156.125 ... ... 0
0 ... ... 0.400 -0.050 0.350 508000 157.075 -1.050 158.125 ... ... 0
0 ... ... 0.400 -0.050 0.350 510000 159.075 -1.050 160.125 ... ... 0
0 ... ... 0.375 -0.050 0.325 512000 161.075 -1.050 162.125 ... ... 0
0 ... ... 0.375 -0.050 0.325 514000 163.075 -1.050 164.125 ... ... 0
0 ... ... 0.350 -0.050 0.300 516000 165.075 -1.050 166.125 ... ... 0
0 ... ... 0.350 -0.050 0.300 518000 167.075 -1.050 168.125 ... ... 0
0 ... ... 0.350 -0.050 0.300 520000 169.075 -1.050 170.125 ... ... 0
0 ... ... 0.325 -0.025 0.300 522000 171.075 -1.050 172.125 ... ... 0
0 ... ... 0.325 -0.050 0.275 524000 173.075 -1.050 174.125 ... ... 0
0 ... ... 0.325 -0.050 0.275 526000 175.075 -1.050 176.125 ... ... 0
0 ... ... 0.325 -0.050 0.275 528000 177.075 -1.050 178.125 ... ... 0
0 ... ... 0.300 -0.050 0.250 530000 179.075 -1.050 180.125 ... ... 0
0 ... ... 0.300 -0.050 0.250 532000 181.075 -1.050 182.125 ... ... 0
0 ... ... 0.300 -0.050 0.250 534000 183.075 -1.050 184.125 ... ... 0
0 ... ... 0.275 -0.025 0.250 536000 185.075 -1.050 186.125 ... ... 0
0 ... ... 0.275 -0.050 0.225 538000 187.075 -1.050 188.125 ... ... 0
0 ... ... 0.275 -0.050 0.225 540000 189.075 -1.050 190.125 ... ... 0
0 ... ... 0.250 -0.025 0.225 542000 191.075 -1.050 192.125 ... ... 0
0 ... ... 0.250 -0.050 0.200 544000 193.075 -1.050 194.125 ... ... 0
0 ... ... 0.250 -0.050 0.200 546000 195.075 -1.050 196.125 ... ... 0
0 ... ... 0.250 -0.050 0.200 548000 197.075 -1.050 198.125 ... ... 0
0 ... ... 0.225 -0.025 0.200 550000 199.075 -1.050 200.125 ... ... 0
0 ... ... 0.225 -0.025 0.200 552000 201.075 -1.050 202.125 ... ... 0
0 ... ... 0.225 -0.050 0.175 554000 203.075 -1.050 204.125 ... ... 0
0 ... ... 0.200 -0.025 0.175 556000 205.075 -1.050 206.125 ... ... 0
0 ... ... 0.200 -0.025 0.175 558000 207.075 -1.050 208.125 ... ... 0
0 ... ... 0.200 -0.025 0.175 560000 209.075 -1.050 210.125 ... ... 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.