DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 334.825
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 230.175 4.650 234.825 100000 0.013 0 0.013 ... ... 0
0 ... ... 186.175 4.650 190.825 144000 0.150 0 0.150 ... ... 0
0 ... ... 184.175 4.650 188.825 146000 0.175 0 0.175 ... ... 0
0 ... ... 182.175 4.650 186.825 148000 0.175 0 0.175 ... ... 0
0 ... ... 180.175 4.650 184.825 150000 0.200 0 0.200 ... ... 0
0 ... ... 178.175 4.650 182.825 152000 0.200 0 0.200 ... ... 0
0 ... ... 176.175 4.650 180.825 154000 0.225 0 0.225 ... ... 0
0 ... ... 174.175 4.650 178.825 156000 0.225 -0.025 0.250 ... ... 0
0 ... ... 172.175 4.650 176.825 158000 0.250 0 0.250 ... ... 0
0 ... ... 170.175 4.650 174.825 160000 0.275 0 0.275 ... ... 0
0 ... ... 168.175 4.650 172.825 162000 0.275 -0.025 0.300 ... ... 0
0 ... ... 166.175 4.650 170.825 164000 0.300 -0.025 0.325 ... ... 0
0 ... ... 164.175 4.650 168.825 166000 0.325 0 0.325 ... ... 0
0 ... ... 162.175 4.650 166.825 168000 0.350 0 0.350 ... ... 0
0 ... ... 160.175 4.650 164.825 170000 0.350 -0.025 0.375 ... ... 0
0 ... ... 158.175 4.650 162.825 172000 0.375 -0.025 0.400 ... ... 0
0 ... ... 156.175 4.650 160.825 174000 0.400 -0.025 0.425 ... ... 0
0 ... ... 154.175 4.650 158.825 176000 0.425 -0.025 0.450 ... ... 0
0 ... ... 152.175 4.650 156.825 178000 0.450 -0.025 0.475 ... ... 0
0 ... ... 150.175 4.650 154.825 180000 0.475 -0.050 0.525 ... ... 0
0 ... ... 148.175 4.650 152.825 182000 0.525 -0.025 0.550 ... ... 0
0 ... ... 146.175 4.650 150.825 184000 0.550 -0.025 0.575 ... ... 0
0 ... ... 144.175 4.650 148.825 186000 0.575 -0.025 0.600 ... ... 0
0 ... ... 142.175 4.650 146.825 188000 0.600 -0.050 0.650 ... ... 0
0 ... ... 140.175 4.650 144.825 190000 0.650 -0.025 0.675 ... ... 0
0 ... ... 138.175 4.650 142.825 192000 0.675 -0.050 0.725 ... ... 0
0 ... ... 136.175 4.650 140.825 194000 0.725 -0.025 0.750 ... ... 0
0 ... ... 134.175 4.650 138.825 196000 0.750 -0.050 0.800 ... ... 0
0 ... ... 132.175 4.650 136.825 198000 0.800 -0.050 0.850 ... ... 0
0 ... ... 130.200 4.625 134.825 200000 0.825 -0.075 0.900 ... ... 0
0 ... ... 128.200 4.650 132.850 202000 0.875 -0.075 0.950 ... ... 0
0 ... ... 126.225 4.625 130.850 204000 0.925 -0.075 1 ... ... 0
0 ... ... 124.250 4.625 128.875 206000 0.975 -0.075 1.050 ... ... 0
0 ... ... 122.275 4.625 126.900 208000 1.025 -0.075 1.100 ... ... 0
0 ... ... 120.325 4.600 124.925 210000 1.075 -0.100 1.175 ... ... 1
0 ... ... 118.375 4.575 122.950 212000 1.150 -0.075 1.225 ... ... 0
0 ... ... 116.400 4.600 121 214000 1.200 -0.100 1.300 ... ... 0
0 ... ... 114.475 4.550 119.025 216000 1.250 -0.125 1.375 ... ... 0
0 ... ... 112.525 4.550 117.075 218000 1.325 -0.100 1.425 ... ... 0
0 ... ... 110.575 4.550 115.125 220000 1.400 -0.125 1.525 ... ... 3
0 ... ... 108.650 4.550 113.200 222000 1.475 -0.125 1.600 ... ... 0
0 ... ... 106.725 4.525 111.250 224000 1.550 -0.125 1.675 ... ... 12
0 ... ... 104.800 4.525 109.325 226000 1.625 -0.150 1.775 ... ... 1
0 ... ... 102.900 4.500 107.400 228000 1.700 -0.175 1.875 ... ... 10
0 ... ... 101 4.475 105.475 230000 1.800 -0.175 1.975 1.950 1.850 10
0 ... ... 99.100 4.475 103.575 232000 1.900 -0.175 2.075 ... ... 0
0 ... ... 97.200 4.475 101.675 234000 1.975 -0.200 2.175 ... ... 0
0 ... ... 95.325 4.450 99.775 236000 2.100 -0.200 2.300 2.250 2.150 44
0 ... ... 93.450 4.425 97.875 238000 2.200 -0.225 2.425 ... ... 2
0 ... ... 91.575 4.425 96 240000 2.325 -0.225 2.550 ... ... 30
0 ... ... 89.725 4.375 94.100 242000 2.425 -0.275 2.700 ... ... 2
0 ... ... 87.875 4.375 92.250 244000 2.550 -0.300 2.850 ... ... 1
0 ... ... 86.050 4.325 90.375 246000 2.700 -0.300 3 ... ... 6
0 ... ... 84.200 4.325 88.525 248000 2.825 -0.325 3.150 ... ... 3
0 ... ... 82.375 4.300 86.675 250000 2.975 -0.350 3.325 ... ... 109
0 ... ... 80.575 4.275 84.850 252000 3.150 -0.350 3.500 ... ... 4
0 ... ... 78.775 4.250 83.025 254000 3.300 -0.375 3.675 ... ... 4
0 ... ... 76.975 4.225 81.200 256000 3.475 -0.400 3.875 ... ... 12
0 ... ... 75.200 4.200 79.400 258000 3.650 -0.450 4.100 ... ... 9
0 ... ... 73.450 4.150 77.600 260000 3.850 -0.450 4.300 3.900 3.800 140
0 ... ... 71.675 4.150 75.825 262000 4.050 -0.475 4.525 ... ... 18
0 ... ... 69.950 4.100 74.050 264000 4.250 -0.525 4.775 ... ... 81
0 ... ... 68.225 4.050 72.275 266000 4.475 -0.550 5.025 ... ... 23
0 ... ... 66.500 4.025 70.525 268000 4.725 -0.575 5.300 ... ... 45
0 ... ... 64.800 4 68.800 270000 4.950 -0.625 5.575 ... ... 290
0 ... ... 63.125 3.950 67.075 272000 5.225 -0.625 5.850 ... ... 31
0 ... ... 61.450 3.925 65.375 274000 5.500 -0.675 6.175 ... ... 35
0 ... ... 59.800 3.875 63.675 276000 5.775 -0.725 6.500 ... ... 32
0 ... ... 58.150 3.850 62 278000 6.075 -0.750 6.825 ... ... 22
0 ... ... 56.525 3.825 60.350 280000 6.400 -0.775 7.175 ... ... 183
0 ... ... 54.925 3.775 58.700 282000 6.725 -0.825 7.550 ... ... 13
0 ... ... 53.350 3.725 57.075 284000 7.075 -0.850 7.925 ... ... 50
0 ... ... 51.775 3.700 55.475 286000 7.425 -0.925 8.350 ... ... 37
0 ... ... 50.225 3.650 53.875 288000 7.825 -0.950 8.775 ... ... 26
0 ... ... 48.700 3.600 52.300 290000 8.225 -0.975 9.200 8.400 8.400 460
0 ... ... 47.200 3.550 50.750 292000 8.650 -1.025 9.675 ... ... 28
0 ... ... 45.700 3.525 49.225 294000 9.075 -1.075 10.150 ... ... 95
0 ... ... 44.250 3.475 47.725 296000 9.550 -1.125 10.675 ... ... 48
0 ... ... 42.800 3.425 46.225 298000 10.025 -1.175 11.200 ... ... 116
26 ... ... 41.400 3.375 44.775 300000 10.550 -1.200 11.750 ... ... 433
0 ... ... 40 3.325 43.325 302000 11.075 -1.250 12.325 ... ... 62
1 ... ... 38.625 3.275 41.900 304000 11.625 -1.300 12.925 ... ... 156
0 ... ... 37.275 3.250 40.525 306000 12.200 -1.325 13.525 ... ... 109
0 ... ... 35.950 3.200 39.150 308000 12.775 -1.400 14.175 ... ... 224
25 ... ... 34.650 3.150 37.800 310000 13.400 -1.450 14.850 ... ... 641
0 ... ... 33.400 3.075 36.475 312000 14.050 -1.500 15.550 ... ... 58
34 ... ... 32.150 3 35.150 314000 14.700 -1.550 16.250 ... ... 113
11 ... ... 30.925 2.950 33.875 316000 15.375 -1.625 17 15.375 15.375 152
4 ... ... 29.725 2.900 32.625 318000 16.100 -1.675 17.775 17.100 17.100 104
43 ... ... 28.550 2.825 31.375 320000 16.825 -1.725 18.550 ... ... 209
5 ... ... 27.400 2.775 30.175 322000 17.575 -1.800 19.375 ... ... 120
23 ... ... 26.275 2.700 28.975 324000 18.350 -1.850 20.200 ... ... 81
23 ... ... 25.175 2.650 27.825 326000 19.150 -1.925 21.075 ... ... 119
5 ... ... 24.100 2.575 26.675 328000 19.975 -2 21.975 20.725 20.725 150
76 ... ... 23.050 2.500 25.550 330000 20.825 -2.050 22.875 22.500 20.800 115
7 ... ... 22.050 2.425 24.475 332000 21.700 -2.125 23.825 ... ... 291
16 ... ... 21.050 2.375 23.425 334000 22.600 -2.200 24.800 22.475 22.475 73
60 ... ... 20.075 2.300 22.375 336000 23.525 -2.275 25.800 ... ... 40
8 ... ... 19.125 2.250 21.375 338000 24.500 -2.325 26.825 ... ... 78
86 ... ... 18.225 2.175 20.400 340000 25.475 -2.400 27.875 ... ... 255
54 ... ... 17.325 2.125 19.450 342000 26.500 -2.450 28.950 ... ... 95
214 18.700 18.675 16.475 2.050 18.525 344000 27.525 -2.525 30.050 ... ... 276
4 ... ... 15.650 1.975 17.625 346000 28.600 -2.575 31.175 ... ... 87
12 ... ... 14.850 1.900 16.750 348000 29.700 -2.650 32.350 ... ... 20
222 ... ... 14.075 1.825 15.900 350000 30.800 -2.750 33.550 ... ... 98
13 ... ... 13.325 1.750 15.075 352000 31.950 -2.825 34.775 ... ... 14
27 ... ... 12.625 1.675 14.300 354000 33.125 -2.900 36.025 ... ... 69
164 13.500 13.400 11.925 1.600 13.525 356000 34.325 -2.975 37.300 ... ... 44
30 12.650 12.650 11.275 1.500 12.775 358000 35.550 -3.050 38.600 ... ... 56
139 ... ... 10.650 1.425 12.075 360000 36.800 -3.150 39.950 ... ... 50
75 ... ... 10.050 1.350 11.400 362000 38.100 -3.225 41.325 ... ... 132
10 ... ... 9.475 1.275 10.750 364000 39.400 -3.325 42.725 ... ... 31
3 ... ... 8.950 1.175 10.125 366000 40.750 -3.400 44.150 ... ... 76
34 ... ... 8.425 1.100 9.525 368000 42.125 -3.500 45.625 ... ... 58
287 8.900 8.750 7.950 1.025 8.975 370000 43.550 -3.550 47.100 ... ... 13
14 ... ... 7.500 0.950 8.450 372000 44.975 -3.650 48.625 ... ... 157
122 ... ... 7.050 0.900 7.950 374000 46.450 -3.700 50.150 ... ... 11
82 ... ... 6.650 0.825 7.475 376000 47.950 -3.775 51.725 ... ... 0
55 ... ... 6.275 0.750 7.025 378000 49.500 -3.825 53.325 ... ... 0
484 6.950 6.850 5.925 0.700 6.625 380000 51.050 -3.875 54.925 ... ... 7
2 ... ... 5.575 0.650 6.225 382000 52.650 -3.925 56.575 ... ... 0
7 ... ... 5.250 0.625 5.875 384000 54.250 -3.975 58.225 ... ... 0
6 ... ... 4.950 0.575 5.525 386000 55.900 -4 59.900 ... ... 0
0 ... ... 4.675 0.525 5.200 388000 57.550 -4.050 61.600 ... ... 0
432 ... ... 4.425 0.475 4.900 390000 59.225 -4.100 63.325 ... ... 0
3 ... ... 4.175 0.450 4.625 392000 60.925 -4.125 65.050 ... ... 0
11 ... ... 3.925 0.450 4.375 394000 62.650 -4.150 66.800 ... ... 0
3 ... ... 3.725 0.400 4.125 396000 64.400 -4.175 68.575 ... ... 0
3 ... ... 3.525 0.375 3.900 398000 66.150 -4.200 70.350 ... ... 0
506 3.750 3.750 3.325 0.350 3.675 400000 67.925 -4.225 72.150 ... ... 0
0 ... ... 3.150 0.325 3.475 402000 69.700 -4.275 73.975 ... ... 0
1 ... ... 2.975 0.325 3.300 404000 71.500 -4.275 75.775 ... ... 0
1 ... ... 2.825 0.300 3.125 406000 73.300 -4.325 77.625 ... ... 0
6 ... ... 2.675 0.275 2.950 408000 75.125 -4.325 79.450 ... ... 0
13 ... ... 2.525 0.275 2.800 410000 76.975 -4.350 81.325 ... ... 0
1 ... ... 2.400 0.250 2.650 412000 78.800 -4.375 83.175 ... ... 0
14 ... ... 2.275 0.250 2.525 414000 80.675 -4.375 85.050 ... ... 0
1 2.400 2.400 2.175 0.225 2.400 416000 82.525 -4.400 86.925 ... ... 0
0 ... ... 2.075 0.200 2.275 418000 84.400 -4.425 88.825 ... ... 0
18 ... ... 1.975 0.175 2.150 420000 86.275 -4.450 90.725 ... ... 0
0 ... ... 1.875 0.175 2.050 422000 88.175 -4.450 92.625 ... ... 0
0 ... ... 1.775 0.175 1.950 424000 90.075 -4.475 94.550 ... ... 0
0 ... ... 1.700 0.150 1.850 426000 91.975 -4.475 96.450 ... ... 0
0 ... ... 1.625 0.150 1.775 428000 93.900 -4.500 98.400 ... ... 0
177 1.650 1.650 1.550 0.125 1.675 430000 95.800 -4.525 100.325 ... ... 0
0 ... ... 1.475 0.125 1.600 432000 97.725 -4.525 102.250 ... ... 0
0 ... ... 1.425 0.100 1.525 434000 99.675 -4.525 104.200 ... ... 0
0 ... ... 1.350 0.100 1.450 436000 101.600 -4.550 106.150 ... ... 0
0 ... ... 1.300 0.100 1.400 438000 103.550 -4.550 108.100 ... ... 0
18 ... ... 1.250 0.075 1.325 440000 105.500 -4.550 110.050 ... ... 0
0 ... ... 1.200 0.075 1.275 442000 107.450 -4.575 112.025 ... ... 0
0 ... ... 1.150 0.075 1.225 444000 109.400 -4.575 113.975 ... ... 0
0 ... ... 1.100 0.075 1.175 446000 111.375 -4.575 115.950 ... ... 0
0 ... ... 1.050 0.075 1.125 448000 113.325 -4.600 117.925 ... ... 0
17 ... ... 1.025 0.050 1.075 450000 115.300 -4.600 119.900 ... ... 0
0 ... ... 0.975 0.075 1.050 452000 117.275 -4.600 121.875 ... ... 0
0 ... ... 0.950 0.050 1 454000 119.250 -4.625 123.875 ... ... 0
0 ... ... 0.900 0.050 0.950 456000 121.225 -4.625 125.850 ... ... 0
0 ... ... 0.875 0.050 0.925 458000 123.225 -4.625 127.850 ... ... 0
2 ... ... 0.850 0.050 0.900 460000 125.200 -4.625 129.825 ... ... 0
0 ... ... 0.825 0.025 0.850 462000 127.200 -4.625 131.825 ... ... 0
0 ... ... 0.800 0.025 0.825 464000 129.175 -4.650 133.825 ... ... 0
0 ... ... 0.775 0.025 0.800 466000 131.175 -4.650 135.825 ... ... 0
0 ... ... 0.750 0.025 0.775 468000 133.175 -4.650 137.825 ... ... 0
3 ... ... 0.725 0.025 0.750 470000 135.175 -4.650 139.825 ... ... 0
0 ... ... 0.700 0.025 0.725 472000 137.175 -4.650 141.825 ... ... 0
0 ... ... 0.675 0.025 0.700 474000 139.175 -4.650 143.825 ... ... 0
0 ... ... 0.650 0.025 0.675 476000 141.175 -4.650 145.825 ... ... 0
0 ... ... 0.650 0 0.650 478000 143.175 -4.650 147.825 ... ... 0
0 ... ... 0.625 0.025 0.650 480000 145.175 -4.650 149.825 ... ... 0
0 ... ... 0.600 0.025 0.625 482000 147.175 -4.650 151.825 ... ... 0
0 ... ... 0.600 0 0.600 484000 149.175 -4.650 153.825 ... ... 0
0 ... ... 0.575 0.025 0.600 486000 151.175 -4.650 155.825 ... ... 0
0 ... ... 0.550 0.025 0.575 488000 153.175 -4.650 157.825 ... ... 0
0 ... ... 0.550 0 0.550 490000 155.175 -4.650 159.825 ... ... 0
0 ... ... 0.525 0.025 0.550 492000 157.175 -4.650 161.825 ... ... 0
0 ... ... 0.525 0 0.525 494000 159.175 -4.650 163.825 ... ... 0
0 ... ... 0.500 0.025 0.525 496000 161.175 -4.650 165.825 ... ... 0
0 ... ... 0.500 0 0.500 498000 163.175 -4.650 167.825 ... ... 0
4 ... ... 0.475 0.025 0.500 500000 165.175 -4.650 169.825 ... ... 0
0 ... ... 0.475 0 0.475 502000 167.175 -4.650 171.825 ... ... 0
0 ... ... 0.450 0.025 0.475 504000 169.175 -4.650 173.825 ... ... 0
0 ... ... 0.450 0 0.450 506000 171.175 -4.650 175.825 ... ... 0
0 ... ... 0.425 0.025 0.450 508000 173.175 -4.650 177.825 ... ... 0
1 ... ... 0.425 0 0.425 510000 175.175 -4.650 179.825 ... ... 0
0 ... ... 0.425 0 0.425 512000 177.175 -4.650 181.825 ... ... 0
0 ... ... 0.400 0.025 0.425 514000 179.175 -4.650 183.825 ... ... 0
0 ... ... 0.400 0 0.400 516000 181.175 -4.650 185.825 ... ... 0
0 ... ... 0.400 0 0.400 518000 183.175 -4.650 187.825 ... ... 0
1 ... ... 0.375 0.025 0.400 520000 185.175 -4.650 189.825 ... ... 0
0 ... ... 0.375 0 0.375 522000 187.175 -4.650 191.825 ... ... 0
0 ... ... 0.375 0 0.375 524000 189.175 -4.650 193.825 ... ... 0
0 ... ... 0.350 0 0.350 526000 191.175 -4.650 195.825 ... ... 0
0 ... ... 0.350 0 0.350 528000 193.175 -4.650 197.825 ... ... 0
0 ... ... 0.325 0.025 0.350 530000 195.175 -4.650 199.825 ... ... 0
0 ... ... 0.325 0 0.325 532000 197.175 -4.650 201.825 ... ... 0
0 ... ... 0.325 0 0.325 534000 199.175 -4.650 203.825 ... ... 0
0 ... ... 0.300 0 0.300 536000 201.175 -4.650 205.825 ... ... 0
0 ... ... 0.300 0 0.300 538000 203.175 -4.650 207.825 ... ... 0
0 ... ... 0.275 0.025 0.300 540000 205.175 -4.650 209.825 ... ... 0
0 ... ... 0.275 0 0.275 542000 207.175 -4.650 211.825 ... ... 0
0 ... ... 0.275 0 0.275 544000 209.175 -4.650 213.825 ... ... 0
0 ... ... 0.275 0 0.275 546000 211.175 -4.650 215.825 ... ... 0
0 ... ... 0.250 0 0.250 548000 213.175 -4.650 217.825 ... ... 0
0 ... ... 0.250 0 0.250 550000 215.175 -4.650 219.825 ... ... 0
0 ... ... 0.250 0 0.250 552000 217.175 -4.650 221.825 ... ... 0
0 ... ... 0.225 0.025 0.250 554000 219.175 -4.650 223.825 ... ... 0
0 ... ... 0.225 0 0.225 556000 221.175 -4.650 225.825 ... ... 0
0 ... ... 0.225 0 0.225 558000 223.175 -4.650 227.825 ... ... 0
0 ... ... 0.225 0 0.225 560000 225.175 -4.650 229.825 ... ... 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.