DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 344.400
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 199.875 0.525 200.400 144000 0.050 -0.025 0.075 ... ... 0
0 ... ... 197.875 0.525 198.400 146000 0.075 0 0.075 ... ... 0
0 ... ... 195.875 0.525 196.400 148000 0.075 0 0.075 ... ... 0
0 ... ... 193.875 0.525 194.400 150000 0.075 0 0.075 ... ... 0
0 ... ... 191.875 0.525 192.400 152000 0.100 0 0.100 ... ... 0
0 ... ... 189.875 0.525 190.400 154000 0.100 0 0.100 ... ... 0
0 ... ... 187.875 0.525 188.400 156000 0.100 -0.025 0.125 ... ... 0
0 ... ... 185.875 0.525 186.400 158000 0.125 0 0.125 ... ... 0
0 ... ... 183.875 0.525 184.400 160000 0.125 0 0.125 ... ... 0
0 ... ... 181.875 0.525 182.400 162000 0.150 0 0.150 ... ... 0
0 ... ... 179.875 0.525 180.400 164000 0.150 0 0.150 ... ... 0
0 ... ... 177.875 0.525 178.400 166000 0.175 0 0.175 ... ... 0
0 ... ... 175.875 0.525 176.400 168000 0.175 -0.025 0.200 ... ... 0
0 ... ... 173.875 0.525 174.400 170000 0.200 0 0.200 ... ... 0
0 ... ... 171.875 0.525 172.400 172000 0.225 0 0.225 ... ... 0
0 ... ... 169.875 0.525 170.400 174000 0.225 -0.025 0.250 ... ... 0
0 ... ... 167.875 0.525 168.400 176000 0.250 -0.025 0.275 ... ... 0
0 ... ... 165.875 0.525 166.400 178000 0.275 0 0.275 ... ... 0
0 ... ... 163.875 0.525 164.400 180000 0.300 0 0.300 ... ... 0
0 ... ... 161.875 0.525 162.400 182000 0.325 0 0.325 ... ... 0
0 ... ... 159.875 0.525 160.400 184000 0.350 0 0.350 ... ... 0
0 ... ... 157.875 0.525 158.400 186000 0.375 0 0.375 ... ... 0
0 ... ... 155.875 0.525 156.400 188000 0.400 -0.025 0.425 ... ... 0
0 ... ... 153.875 0.525 154.400 190000 0.425 -0.025 0.450 ... ... 0
0 ... ... 151.875 0.525 152.400 192000 0.450 -0.025 0.475 ... ... 0
0 ... ... 149.875 0.525 150.400 194000 0.500 0 0.500 ... ... 0
0 ... ... 147.875 0.525 148.400 196000 0.525 0 0.525 ... ... 0
0 ... ... 145.875 0.525 146.400 198000 0.550 -0.025 0.575 ... ... 0
0 ... ... 143.875 0.525 144.400 200000 0.600 -0.025 0.625 ... ... 0
0 ... ... 141.875 0.525 142.400 202000 0.650 0 0.650 ... ... 0
0 ... ... 139.875 0.525 140.400 204000 0.675 -0.025 0.700 ... ... 0
0 ... ... 137.875 0.525 138.400 206000 0.725 -0.025 0.750 ... ... 0
0 ... ... 135.875 0.525 136.400 208000 0.775 -0.025 0.800 ... ... 0
0 ... ... 133.875 0.525 134.400 210000 0.825 -0.025 0.850 ... ... 0
0 ... ... 131.875 0.525 132.400 212000 0.875 -0.025 0.900 ... ... 0
0 ... ... 129.875 0.525 130.400 214000 0.950 -0.025 0.975 ... ... 0
0 ... ... 127.875 0.525 128.400 216000 1 -0.025 1.025 ... ... 0
0 ... ... 125.875 0.525 126.400 218000 1.075 -0.025 1.100 ... ... 0
0 ... ... 123.875 0.525 124.400 220000 1.125 -0.025 1.150 ... ... 0
0 ... ... 121.900 0.525 122.425 222000 1.200 -0.025 1.225 ... ... 0
0 ... ... 119.925 0.525 120.450 224000 1.275 -0.025 1.300 ... ... 0
0 ... ... 117.975 0.500 118.475 226000 1.350 -0.025 1.375 ... ... 0
0 ... ... 116 0.525 116.525 228000 1.450 -0.025 1.475 ... ... 0
0 ... ... 114.050 0.525 114.575 230000 1.525 -0.025 1.550 ... ... 0
0 ... ... 112.125 0.500 112.625 232000 1.625 -0.025 1.650 ... ... 0
0 ... ... 110.175 0.525 110.700 234000 1.725 -0.025 1.750 ... ... 0
0 ... ... 108.275 0.500 108.775 236000 1.825 -0.025 1.850 ... ... 0
0 ... ... 106.350 0.500 106.850 238000 1.925 -0.050 1.975 ... ... 0
0 ... ... 104.450 0.500 104.950 240000 2.050 -0.025 2.075 ... ... 0
0 ... ... 102.550 0.500 103.050 242000 2.150 -0.050 2.200 ... ... 0
0 ... ... 100.650 0.500 101.150 244000 2.275 -0.050 2.325 ... ... 0
0 ... ... 98.775 0.500 99.275 246000 2.425 -0.025 2.450 ... ... 0
0 ... ... 96.925 0.475 97.400 248000 2.550 -0.050 2.600 ... ... 0
0 ... ... 95.050 0.500 95.550 250000 2.700 -0.050 2.750 ... ... 1
0 ... ... 93.200 0.500 93.700 252000 2.850 -0.050 2.900 ... ... 0
0 ... ... 91.375 0.475 91.850 254000 3 -0.075 3.075 ... ... 0
0 ... ... 89.550 0.475 90.025 256000 3.175 -0.050 3.225 ... ... 0
0 ... ... 87.725 0.475 88.200 258000 3.350 -0.075 3.425 ... ... 0
0 ... ... 85.925 0.475 86.400 260000 3.550 -0.050 3.600 ... ... 0
0 ... ... 84.125 0.475 84.600 262000 3.750 -0.050 3.800 ... ... 0
0 ... ... 82.350 0.475 82.825 264000 3.950 -0.075 4.025 ... ... 0
0 ... ... 80.600 0.450 81.050 266000 4.150 -0.075 4.225 ... ... 0
0 ... ... 78.825 0.475 79.300 268000 4.400 -0.075 4.475 ... ... 0
0 ... ... 77.100 0.450 77.550 270000 4.625 -0.075 4.700 ... ... 0
0 ... ... 75.375 0.450 75.825 272000 4.875 -0.075 4.950 ... ... 0
0 ... ... 73.650 0.450 74.100 274000 5.150 -0.075 5.225 ... ... 0
0 ... ... 71.950 0.450 72.400 276000 5.425 -0.075 5.500 ... ... 0
0 ... ... 70.275 0.450 70.725 278000 5.700 -0.100 5.800 ... ... 0
0 ... ... 68.600 0.450 69.050 280000 6.025 -0.075 6.100 ... ... 0
0 ... ... 66.950 0.450 67.400 282000 6.325 -0.100 6.425 ... ... 0
0 ... ... 65.325 0.425 65.750 284000 6.675 -0.100 6.775 ... ... 2
0 ... ... 63.700 0.425 64.125 286000 7.025 -0.100 7.125 ... ... 0
0 ... ... 62.125 0.400 62.525 288000 7.375 -0.125 7.500 ... ... 0
0 ... ... 60.525 0.425 60.950 290000 7.750 -0.125 7.875 ... ... 0
0 ... ... 58.975 0.400 59.375 292000 8.150 -0.125 8.275 ... ... 0
0 ... ... 57.425 0.400 57.825 294000 8.575 -0.125 8.700 ... ... 0
0 ... ... 55.900 0.400 56.300 296000 9 -0.125 9.125 ... ... 0
0 ... ... 54.400 0.375 54.775 298000 9.450 -0.150 9.600 ... ... 0
0 ... ... 52.900 0.400 53.300 300000 9.925 -0.150 10.075 ... ... 0
0 ... ... 51.425 0.400 51.825 302000 10.400 -0.150 10.550 ... ... 0
0 ... ... 50 0.350 50.350 304000 10.925 -0.150 11.075 ... ... 0
0 ... ... 48.550 0.375 48.925 306000 11.450 -0.150 11.600 ... ... 0
0 ... ... 47.150 0.375 47.525 308000 11.975 -0.175 12.150 ... ... 0
0 ... ... 45.775 0.350 46.125 310000 12.550 -0.175 12.725 ... ... 0
0 ... ... 44.400 0.350 44.750 312000 13.125 -0.175 13.300 ... ... 0
0 ... ... 43.050 0.350 43.400 314000 13.750 -0.175 13.925 ... ... 0
0 ... ... 41.750 0.325 42.075 316000 14.375 -0.175 14.550 ... ... 0
0 ... ... 40.450 0.325 40.775 318000 15.025 -0.175 15.200 ... ... 0
0 ... ... 39.175 0.325 39.500 320000 15.675 -0.200 15.875 ... ... 0
0 ... ... 37.900 0.325 38.225 322000 16.375 -0.200 16.575 ... ... 0
0 ... ... 36.675 0.325 37 324000 17.100 -0.200 17.300 ... ... 0
0 ... ... 35.475 0.300 35.775 326000 17.825 -0.225 18.050 ... ... 0
0 ... ... 34.275 0.300 34.575 328000 18.575 -0.225 18.800 ... ... 0
0 ... ... 33.100 0.300 33.400 330000 19.375 -0.200 19.575 ... ... 0
0 ... ... 31.975 0.275 32.250 332000 20.175 -0.225 20.400 ... ... 0
0 ... ... 30.850 0.275 31.125 334000 21 -0.225 21.225 ... ... 0
0 ... ... 29.750 0.275 30.025 336000 21.825 -0.250 22.075 ... ... 0
0 ... ... 28.675 0.275 28.950 338000 22.700 -0.250 22.950 ... ... 0
1 ... ... 27.625 0.250 27.875 340000 23.600 -0.250 23.850 23.400 23.400 0
0 ... ... 26.600 0.250 26.850 342000 24.500 -0.275 24.775 ... ... 0
0 ... ... 25.600 0.250 25.850 344000 25.450 -0.250 25.700 25.700 24.500 0
0 ... ... 24.600 0.250 24.850 346000 26.425 -0.250 26.675 ... ... 0
0 ... ... 23.650 0.250 23.900 348000 27.400 -0.275 27.675 ... ... 0
0 ... ... 22.725 0.225 22.950 350000 28.425 -0.275 28.700 ... ... 1
0 ... ... 21.825 0.225 22.050 352000 29.450 -0.275 29.725 ... ... 0
0 ... ... 20.925 0.225 21.150 354000 30.525 -0.275 30.800 ... ... 0
0 ... ... 20.075 0.225 20.300 356000 31.600 -0.300 31.900 ... ... 0
0 ... ... 19.250 0.200 19.450 358000 32.725 -0.300 33.025 ... ... 0
0 ... ... 18.450 0.200 18.650 360000 33.875 -0.300 34.175 ... ... 0
0 ... ... 17.675 0.200 17.875 362000 35.025 -0.325 35.350 ... ... 0
0 ... ... 16.925 0.200 17.125 364000 36.225 -0.325 36.550 ... ... 0
0 ... ... 16.200 0.175 16.375 366000 37.450 -0.325 37.775 ... ... 0
0 ... ... 15.500 0.175 15.675 368000 38.700 -0.325 39.025 ... ... 0
0 ... ... 14.825 0.175 15 370000 39.975 -0.325 40.300 ... ... 0
0 ... ... 14.175 0.175 14.350 372000 41.275 -0.350 41.625 ... ... 0
0 ... ... 13.575 0.150 13.725 374000 42.600 -0.350 42.950 ... ... 0
0 ... ... 12.975 0.150 13.125 376000 43.975 -0.350 44.325 ... ... 0
0 ... ... 12.400 0.150 12.550 378000 45.350 -0.350 45.700 ... ... 0
0 ... ... 11.850 0.150 12 380000 46.750 -0.375 47.125 ... ... 0
0 ... ... 11.350 0.125 11.475 382000 48.200 -0.350 48.550 ... ... 0
0 ... ... 10.850 0.125 10.975 384000 49.650 -0.375 50.025 ... ... 0
0 ... ... 10.375 0.125 10.500 386000 51.125 -0.375 51.500 ... ... 0
0 ... ... 9.925 0.125 10.050 388000 52.650 -0.375 53.025 ... ... 0
0 ... ... 9.525 0.100 9.625 390000 54.175 -0.375 54.550 ... ... 0
0 ... ... 9.125 0.100 9.225 392000 55.725 -0.400 56.125 ... ... 0
0 ... ... 8.725 0.125 8.850 394000 57.300 -0.400 57.700 ... ... 0
0 ... ... 8.375 0.100 8.475 396000 58.900 -0.425 59.325 ... ... 0
0 ... ... 8.050 0.100 8.150 398000 60.525 -0.425 60.950 ... ... 0
0 ... ... 7.725 0.100 7.825 400000 62.175 -0.425 62.600 ... ... 0
0 ... ... 7.425 0.100 7.525 402000 63.850 -0.400 64.250 ... ... 0
0 ... ... 7.150 0.075 7.225 404000 65.525 -0.425 65.950 ... ... 0
0 ... ... 6.875 0.075 6.950 406000 67.225 -0.425 67.650 ... ... 0
0 ... ... 6.625 0.075 6.700 408000 68.925 -0.425 69.350 ... ... 0
0 ... ... 6.375 0.075 6.450 410000 70.650 -0.425 71.075 ... ... 0
0 ... ... 6.150 0.075 6.225 412000 72.400 -0.425 72.825 ... ... 0
0 ... ... 5.950 0.050 6 414000 74.150 -0.425 74.575 ... ... 0
0 ... ... 5.725 0.075 5.800 416000 75.900 -0.450 76.350 ... ... 0
0 ... ... 5.525 0.075 5.600 418000 77.675 -0.450 78.125 ... ... 0
0 ... ... 5.350 0.050 5.400 420000 79.475 -0.425 79.900 ... ... 0
0 ... ... 5.175 0.050 5.225 422000 81.275 -0.425 81.700 ... ... 0
0 ... ... 5 0.050 5.050 424000 83.075 -0.425 83.500 ... ... 0
0 ... ... 4.825 0.075 4.900 426000 84.875 -0.450 85.325 ... ... 0
0 ... ... 4.675 0.050 4.725 428000 86.700 -0.450 87.150 ... ... 0
0 ... ... 4.525 0.050 4.575 430000 88.525 -0.450 88.975 ... ... 0
0 ... ... 4.375 0.050 4.425 432000 90.350 -0.450 90.800 ... ... 0
0 ... ... 4.225 0.050 4.275 434000 92.200 -0.450 92.650 ... ... 0
0 ... ... 4.075 0.075 4.150 436000 94.050 -0.450 94.500 ... ... 0
0 ... ... 3.950 0.075 4.025 438000 95.900 -0.450 96.350 ... ... 0
0 ... ... 3.825 0.075 3.900 440000 97.750 -0.450 98.200 ... ... 0
0 ... ... 3.700 0.075 3.775 442000 99.625 -0.450 100.075 ... ... 0
0 ... ... 3.575 0.075 3.650 444000 101.500 -0.450 101.950 ... ... 0
0 ... ... 3.475 0.050 3.525 446000 103.375 -0.450 103.825 ... ... 0
0 ... ... 3.375 0.050 3.425 448000 105.250 -0.450 105.700 ... ... 0
0 ... ... 3.250 0.075 3.325 450000 107.125 -0.475 107.600 ... ... 0
0 ... ... 3.150 0.050 3.200 452000 109.025 -0.450 109.475 ... ... 0
0 ... ... 3.075 0.025 3.100 454000 110.900 -0.475 111.375 ... ... 0
0 ... ... 2.975 0.025 3 456000 112.800 -0.475 113.275 ... ... 0
0 ... ... 2.875 0.050 2.925 458000 114.700 -0.500 115.200 ... ... 0
0 ... ... 2.800 0.025 2.825 460000 116.625 -0.475 117.100 ... ... 0
0 ... ... 2.725 0 2.725 462000 118.525 -0.500 119.025 ... ... 0
0 ... ... 2.650 0 2.650 464000 120.450 -0.500 120.950 ... ... 0
0 ... ... 2.575 -0.025 2.550 466000 122.375 -0.500 122.875 ... ... 0
0 ... ... 2.500 -0.025 2.475 468000 124.300 -0.500 124.800 ... ... 0
0 ... ... 2.425 -0.025 2.400 470000 126.225 -0.525 126.750 ... ... 0
0 ... ... 2.350 -0.025 2.325 472000 128.150 -0.525 128.675 ... ... 0
0 ... ... 2.300 -0.050 2.250 474000 130.075 -0.550 130.625 ... ... 0
0 ... ... 2.225 -0.050 2.175 476000 132.025 -0.550 132.575 ... ... 0
0 ... ... 2.175 -0.075 2.100 478000 133.975 -0.550 134.525 ... ... 0
0 ... ... 2.125 -0.100 2.025 480000 135.925 -0.550 136.475 ... ... 0
0 ... ... 2.075 -0.100 1.975 482000 137.875 -0.575 138.450 ... ... 0
0 ... ... 2.025 -0.125 1.900 484000 139.825 -0.575 140.400 ... ... 0
0 ... ... 1.975 -0.125 1.850 486000 141.800 -0.550 142.350 ... ... 0
0 ... ... 1.925 -0.150 1.775 488000 143.750 -0.575 144.325 ... ... 0
0 ... ... 1.875 -0.150 1.725 490000 145.725 -0.575 146.300 ... ... 0
0 ... ... 1.825 -0.150 1.675 492000 147.700 -0.575 148.275 ... ... 0
0 ... ... 1.775 -0.125 1.650 494000 149.675 -0.575 150.250 ... ... 0
0 ... ... 1.750 -0.150 1.600 496000 151.650 -0.575 152.225 ... ... 0
0 ... ... 1.700 -0.125 1.575 498000 153.650 -0.550 154.200 ... ... 0
0 ... ... 1.650 -0.125 1.525 500000 155.625 -0.550 156.175 ... ... 0
0 ... ... 1.625 -0.125 1.500 502000 157.625 -0.550 158.175 ... ... 0
0 ... ... 1.600 -0.125 1.475 504000 159.625 -0.525 160.150 ... ... 0
0 ... ... 1.575 -0.125 1.450 506000 161.600 -0.550 162.150 ... ... 0
0 ... ... 1.550 -0.125 1.425 508000 163.600 -0.550 164.150 ... ... 0
0 ... ... 1.525 -0.125 1.400 510000 165.600 -0.525 166.125 ... ... 0
0 ... ... 1.500 -0.125 1.375 512000 167.600 -0.525 168.125 ... ... 0
0 ... ... ... ... 1.350 514000 169.600 ... ... ... ... 0
0 ... ... ... ... 1.325 516000 171.600 ... ... ... ... 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.