DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 349.875
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 ... ... 254.150 -4.275 249.875 100000 0.013 0 0.013 ... ... 0
0 ... ... 210.150 -4.275 205.875 144000 0.075 0.025 0.050 ... ... 0
0 ... ... 208.150 -4.275 203.875 146000 0.075 0 0.075 ... ... 0
0 ... ... 206.150 -4.275 201.875 148000 0.075 0 0.075 ... ... 0
0 ... ... 204.150 -4.275 199.875 150000 0.075 0 0.075 ... ... 0
0 ... ... 202.150 -4.275 197.875 152000 0.100 0.025 0.075 ... ... 0
0 ... ... 200.150 -4.275 195.875 154000 0.100 0 0.100 ... ... 0
0 ... ... 198.150 -4.275 193.875 156000 0.100 0 0.100 ... ... 0
0 ... ... 196.150 -4.275 191.875 158000 0.125 0.025 0.100 ... ... 0
0 ... ... 194.150 -4.275 189.875 160000 0.125 0.025 0.100 ... ... 0
0 ... ... 192.150 -4.275 187.875 162000 0.125 0 0.125 ... ... 0
0 ... ... 190.150 -4.275 185.875 164000 0.150 0.025 0.125 ... ... 0
0 ... ... 188.150 -4.275 183.875 166000 0.150 0.025 0.125 ... ... 0
0 ... ... 186.150 -4.275 181.875 168000 0.175 0.025 0.150 ... ... 0
0 ... ... 184.150 -4.275 179.875 170000 0.175 0.025 0.150 ... ... 0
0 ... ... 182.150 -4.275 177.875 172000 0.175 0 0.175 ... ... 0
0 ... ... 180.150 -4.275 175.875 174000 0.200 0.025 0.175 ... ... 0
0 ... ... 178.150 -4.275 173.875 176000 0.200 0.025 0.175 ... ... 0
0 ... ... 176.150 -4.275 171.875 178000 0.225 0.025 0.200 ... ... 0
0 ... ... 174.150 -4.275 169.875 180000 0.250 0.025 0.225 ... ... 0
0 ... ... 172.150 -4.275 167.875 182000 0.250 0.025 0.225 ... ... 0
0 ... ... 170.150 -4.275 165.875 184000 0.275 0.025 0.250 ... ... 0
0 ... ... 168.150 -4.275 163.875 186000 0.300 0.050 0.250 ... ... 0
0 ... ... 166.150 -4.275 161.875 188000 0.300 0.025 0.275 ... ... 0
0 ... ... 164.150 -4.275 159.875 190000 0.325 0.025 0.300 ... ... 0
0 ... ... 162.150 -4.275 157.875 192000 0.350 0.025 0.325 ... ... 19
0 ... ... 160.150 -4.275 155.875 194000 0.375 0.050 0.325 ... ... 0
0 ... ... 158.150 -4.275 153.875 196000 0.375 0.025 0.350 ... ... 0
0 ... ... 156.150 -4.275 151.875 198000 0.400 0.025 0.375 ... ... 0
0 ... ... 154.150 -4.275 149.875 200000 0.425 0.025 0.400 ... ... 0
0 ... ... 152.150 -4.275 147.875 202000 0.450 0.025 0.425 ... ... 0
0 ... ... 150.150 -4.275 145.875 204000 0.475 0.025 0.450 ... ... 0
0 ... ... 148.150 -4.275 143.875 206000 0.500 0.025 0.475 ... ... 19
0 ... ... 146.150 -4.275 141.875 208000 0.525 0.025 0.500 ... ... 0
0 ... ... 144.150 -4.275 139.875 210000 0.575 0.050 0.525 0.500 0.500 71
0 ... ... 142.150 -4.275 137.875 212000 0.600 0.050 0.550 0.575 0.575 4
0 ... ... 140.150 -4.275 135.875 214000 0.625 0.050 0.575 ... ... 0
0 ... ... 138.150 -4.275 133.875 216000 0.650 0.050 0.600 ... ... 0
0 ... ... 136.150 -4.275 131.875 218000 0.700 0.050 0.650 ... ... 0
0 ... ... 134.150 -4.275 129.875 220000 0.725 0.050 0.675 ... ... 2
0 ... ... 132.150 -4.250 127.900 222000 0.775 0.075 0.700 0.750 0.750 2
0 ... ... 130.150 -4.250 125.900 224000 0.800 0.050 0.750 ... ... 12
0 ... ... 128.175 -4.250 123.925 226000 0.850 0.075 0.775 ... ... 1
0 ... ... 126.175 -4.225 121.950 228000 0.900 0.075 0.825 ... ... 10
0 ... ... 124.200 -4.225 119.975 230000 0.950 0.075 0.875 ... ... 10
0 ... ... 122.225 -4.225 118 232000 1 0.100 0.900 ... ... 0
0 ... ... 120.250 -4.225 116.025 234000 1.050 0.100 0.950 ... ... 0
0 ... ... 118.275 -4.200 114.075 236000 1.100 0.100 1 ... ... 45
0 ... ... 116.300 -4.175 112.125 238000 1.175 0.125 1.050 ... ... 1
0 ... ... 114.350 -4.175 110.175 240000 1.225 0.125 1.100 ... ... 27
0 ... ... 112.400 -4.175 108.225 242000 1.300 0.125 1.175 ... ... 2
0 ... ... 110.450 -4.175 106.275 244000 1.350 0.125 1.225 ... ... 1
0 ... ... 108.500 -4.150 104.350 246000 1.425 0.150 1.275 ... ... 8
0 ... ... 106.550 -4.125 102.425 248000 1.500 0.150 1.350 ... ... 4
0 ... ... 104.600 -4.100 100.500 250000 1.600 0.175 1.425 ... ... 114
0 ... ... 102.675 -4.100 98.575 252000 1.675 0.175 1.500 ... ... 3
0 ... ... 100.750 -4.100 96.650 254000 1.775 0.200 1.575 ... ... 4
0 ... ... 98.825 -4.075 94.750 256000 1.875 0.200 1.675 ... ... 17
0 ... ... 96.925 -4.075 92.850 258000 1.975 0.225 1.750 ... ... 10
0 ... ... 95.025 -4.050 90.975 260000 2.075 0.225 1.850 2.100 2.100 137
0 ... ... 93.125 -4.050 89.075 262000 2.175 0.225 1.950 ... ... 21
0 ... ... 91.225 -4.025 87.200 264000 2.300 0.225 2.075 ... ... 106
0 ... ... 89.350 -4 85.350 266000 2.425 0.250 2.175 ... ... 25
0 ... ... 87.475 -4 83.475 268000 2.575 0.275 2.300 ... ... 49
0 ... ... 85.600 -3.975 81.625 270000 2.700 0.275 2.425 ... ... 216
0 ... ... 83.750 -3.950 79.800 272000 2.850 0.300 2.550 ... ... 31
0 ... ... 81.900 -3.950 77.950 274000 3.025 0.325 2.700 ... ... 40
0 ... ... 80.050 -3.925 76.125 276000 3.175 0.325 2.850 ... ... 34
0 ... ... 78.225 -3.900 74.325 278000 3.375 0.350 3.025 ... ... 30
0 ... ... 76.400 -3.875 72.525 280000 3.550 0.375 3.175 3.500 3.500 246
0 ... ... 74.600 -3.875 70.725 282000 3.750 0.400 3.350 ... ... 13
0 ... ... 72.800 -3.850 68.950 284000 3.950 0.400 3.550 ... ... 49
0 ... ... 71 -3.800 67.200 286000 4.175 0.425 3.750 ... ... 44
0 ... ... 69.225 -3.775 65.450 288000 4.400 0.450 3.950 ... ... 35
0 ... ... 67.450 -3.750 63.700 290000 4.650 0.500 4.150 ... ... 362
0 ... ... 65.700 -3.700 62 292000 4.925 0.550 4.375 4.925 4.925 35
0 ... ... 63.950 -3.675 60.275 294000 5.200 0.575 4.625 ... ... 112
0 ... ... 62.225 -3.625 58.600 296000 5.475 0.600 4.875 ... ... 69
0 ... ... 60.500 -3.575 56.925 298000 5.775 0.625 5.150 5.250 5.250 143
26 ... ... 58.800 -3.550 55.250 300000 6.100 0.675 5.425 6.100 6.100 601
0 ... ... 57.125 -3.500 53.625 302000 6.425 0.700 5.725 ... ... 57
1 ... ... 55.450 -3.450 52 304000 6.800 0.775 6.025 ... ... 171
0 ... ... 53.800 -3.425 50.375 306000 7.150 0.800 6.350 ... ... 140
1 ... ... 52.175 -3.375 48.800 308000 7.550 0.850 6.700 ... ... 240
22 ... ... 50.550 -3.300 47.250 310000 7.950 0.900 7.050 7.750 7.475 714
0 ... ... 48.950 -3.250 45.700 312000 8.400 0.975 7.425 ... ... 81
34 ... ... 47.375 -3.200 44.175 314000 8.850 1.025 7.825 ... ... 129
11 ... ... 45.825 -3.150 42.675 316000 9.325 1.075 8.250 ... ... 162
4 ... ... 44.300 -3.100 41.200 318000 9.800 1.100 8.700 ... ... 134
38 ... ... 42.775 -3.025 39.750 320000 10.325 1.175 9.150 ... ... 328
5 ... ... 41.300 -3 38.300 322000 10.875 1.225 9.650 ... ... 126
23 ... ... 39.825 -2.925 36.900 324000 11.425 1.275 10.150 ... ... 102
23 ... ... 38.400 -2.875 35.525 326000 12.025 1.350 10.675 10.800 10.700 164
5 ... ... 36.975 -2.825 34.150 328000 12.625 1.400 11.225 ... ... 173
81 ... ... 35.600 -2.775 32.825 330000 13.275 1.450 11.825 ... ... 275
7 ... ... 34.225 -2.700 31.525 332000 13.925 1.500 12.425 ... ... 313
30 ... ... 32.900 -2.650 30.250 334000 14.625 1.575 13.050 ... ... 131
61 ... ... 31.575 -2.575 29 336000 15.325 1.600 13.725 ... ... 88
8 ... ... 30.300 -2.550 27.750 338000 16.075 1.675 14.400 ... ... 186
107 ... ... 29.050 -2.475 26.575 340000 16.850 1.725 15.125 16.800 16.800 289
56 ... ... 27.825 -2.425 25.400 342000 17.650 1.800 15.850 15.800 15.800 112
228 ... ... 26.625 -2.375 24.250 344000 18.475 1.850 16.625 16.550 16.550 304
4 ... ... 25.450 -2.325 23.125 346000 19.325 1.900 17.425 19.350 19.350 101
39 ... ... 24.300 -2.250 22.050 348000 20.200 1.950 18.250 ... ... 143
822 ... ... 23.200 -2.200 21 350000 21.100 1.975 19.125 20.650 20.650 215
16 ... ... 22.100 -2.150 19.950 352000 22.050 2.050 20 ... ... 40
33 ... ... 21.050 -2.100 18.950 354000 23.025 2.125 20.900 ... ... 102
158 ... ... 20.025 -2.025 18 356000 24.025 2.175 21.850 21.750 21.700 65
32 ... ... 19.025 -1.975 17.050 358000 25.050 2.225 22.825 ... ... 66
293 17.850 17.850 18.075 -1.925 16.150 360000 26.100 2.275 23.825 ... ... 52
89 ... ... 17.125 -1.850 15.275 362000 27.200 2.350 24.850 ... ... 138
18 ... ... 16.225 -1.800 14.425 364000 28.325 2.400 25.925 ... ... 46
25 ... ... 15.350 -1.725 13.625 366000 29.475 2.450 27.025 ... ... 124
57 ... ... 14.525 -1.700 12.825 368000 30.675 2.525 28.150 ... ... 58
494 ... ... 13.700 -1.600 12.100 370000 31.900 2.600 29.300 ... ... 15
30 ... ... 12.925 -1.550 11.375 372000 33.150 2.650 30.500 ... ... 157
139 11.525 11.500 12.175 -1.475 10.700 374000 34.450 2.725 31.725 ... ... 12
99 ... ... 11.475 -1.425 10.050 376000 35.775 2.800 32.975 ... ... 0
57 ... ... 10.775 -1.350 9.425 378000 37.125 2.875 34.250 ... ... 1
567 9.900 8.800 10.125 -1.275 8.850 380000 38.525 2.950 35.575 ... ... 7
2 ... ... 9.525 -1.225 8.300 382000 39.950 3.025 36.925 ... ... 0
22 ... ... 8.925 -1.150 7.775 384000 41.400 3.075 38.325 ... ... 0
6 ... ... 8.375 -1.075 7.300 386000 42.875 3.150 39.725 ... ... 0
0 ... ... 7.850 -1.025 6.825 388000 44.400 3.225 41.175 ... ... 0
495 6.475 6.250 7.350 -0.950 6.400 390000 45.925 3.275 42.650 ... ... 0
3 ... ... 6.875 -0.875 6 392000 47.500 3.325 44.175 ... ... 0
11 ... ... 6.450 -0.825 5.625 394000 49.100 3.400 45.700 ... ... 0
3 ... ... 6.025 -0.750 5.275 396000 50.725 3.450 47.275 ... ... 0
34 5.100 5.100 5.650 -0.725 4.925 398000 52.375 3.500 48.875 ... ... 0
540 5 4.500 5.300 -0.675 4.625 400000 54.050 3.575 50.475 ... ... 0
0 ... ... 4.950 -0.625 4.325 402000 55.750 3.625 52.125 ... ... 0
1 ... ... 4.650 -0.575 4.075 404000 57.450 3.650 53.800 ... ... 0
1 ... ... 4.350 -0.525 3.825 406000 59.175 3.700 55.475 ... ... 0
7 ... ... 4.075 -0.500 3.575 408000 60.925 3.725 57.200 ... ... 0
38 ... ... 3.825 -0.450 3.375 410000 62.700 3.775 58.925 ... ... 0
16 ... ... 3.575 -0.425 3.150 412000 64.475 3.800 60.675 ... ... 0
26 ... ... 3.375 -0.400 2.975 414000 66.275 3.850 62.425 ... ... 0
1 ... ... 3.175 -0.375 2.800 416000 68.100 3.875 64.225 ... ... 0
0 ... ... 2.975 -0.350 2.625 418000 69.925 3.925 66 ... ... 0
36 ... ... 2.800 -0.325 2.475 420000 71.750 3.925 67.825 ... ... 0
18 ... ... 2.625 -0.300 2.325 422000 73.600 3.950 69.650 ... ... 0
0 ... ... 2.475 -0.275 2.200 424000 75.475 4 71.475 ... ... 0
0 ... ... 2.350 -0.275 2.075 426000 77.325 4 73.325 ... ... 0
33 ... ... 2.200 -0.225 1.975 428000 79.225 4.025 75.200 ... ... 0
194 ... ... 2.075 -0.225 1.850 430000 81.100 4.025 77.075 ... ... 0
0 ... ... 1.975 -0.225 1.750 432000 83 4.050 78.950 ... ... 0
0 ... ... 1.850 -0.175 1.675 434000 84.900 4.075 80.825 ... ... 0
0 ... ... 1.750 -0.175 1.575 436000 86.825 4.100 82.725 ... ... 0
0 ... ... 1.675 -0.175 1.500 438000 88.750 4.100 84.650 ... ... 0
18 ... ... 1.575 -0.150 1.425 440000 90.675 4.125 86.550 ... ... 0
0 ... ... 1.500 -0.150 1.350 442000 92.600 4.125 88.475 ... ... 0
0 ... ... 1.425 -0.150 1.275 444000 94.550 4.150 90.400 ... ... 0
0 ... ... 1.350 -0.125 1.225 446000 96.475 4.150 92.325 ... ... 0
0 ... ... 1.275 -0.100 1.175 448000 98.425 4.150 94.275 ... ... 0
24 ... ... 1.225 -0.125 1.100 450000 100.375 4.175 96.200 ... ... 0
1 ... ... 1.175 -0.125 1.050 452000 102.350 4.200 98.150 ... ... 0
0 ... ... 1.100 -0.075 1.025 454000 104.300 4.175 100.125 ... ... 0
0 ... ... 1.050 -0.075 0.975 456000 106.275 4.200 102.075 ... ... 0
0 ... ... 1.025 -0.100 0.925 458000 108.250 4.225 104.025 ... ... 0
2 ... ... 0.975 -0.075 0.900 460000 110.225 4.225 106 ... ... 0
0 ... ... 0.925 -0.075 0.850 462000 112.200 4.225 107.975 ... ... 0
0 ... ... 0.875 -0.050 0.825 464000 114.175 4.225 109.950 ... ... 0
0 ... ... 0.850 -0.075 0.775 466000 116.175 4.250 111.925 ... ... 0
0 ... ... 0.825 -0.075 0.750 468000 118.150 4.250 113.900 ... ... 0
3 ... ... 0.775 -0.050 0.725 470000 120.150 4.250 115.900 ... ... 0
0 ... ... 0.750 -0.050 0.700 472000 122.125 4.250 117.875 ... ... 0
0 ... ... 0.725 -0.050 0.675 474000 124.125 4.250 119.875 ... ... 0
0 ... ... 0.700 -0.050 0.650 476000 126.125 4.275 121.850 ... ... 0
0 ... ... 0.675 -0.050 0.625 478000 128.125 4.275 123.850 ... ... 0
0 ... ... 0.650 -0.050 0.600 480000 130.125 4.275 125.850 ... ... 0
0 ... ... 0.625 -0.050 0.575 482000 132.125 4.275 127.850 ... ... 0
0 ... ... 0.600 -0.025 0.575 484000 134.125 4.275 129.850 ... ... 0
0 ... ... 0.575 -0.025 0.550 486000 136.125 4.275 131.850 ... ... 0
0 ... ... 0.575 -0.050 0.525 488000 138.125 4.275 133.850 ... ... 0
0 ... ... 0.550 -0.050 0.500 490000 140.125 4.275 135.850 ... ... 0
0 ... ... 0.525 -0.025 0.500 492000 142.125 4.275 137.850 ... ... 0
0 ... ... 0.525 -0.050 0.475 494000 144.125 4.275 139.850 ... ... 0
0 ... ... 0.500 -0.025 0.475 496000 146.125 4.275 141.850 ... ... 0
0 ... ... 0.500 -0.050 0.450 498000 148.125 4.275 143.850 ... ... 0
4 ... ... 0.475 -0.025 0.450 500000 150.125 4.275 145.850 ... ... 0
0 ... ... 0.475 -0.050 0.425 502000 152.125 4.275 147.850 ... ... 0
0 ... ... 0.450 -0.025 0.425 504000 154.125 4.275 149.850 ... ... 0
0 ... ... 0.450 -0.050 0.400 506000 156.125 4.275 151.850 ... ... 0
0 ... ... 0.425 -0.025 0.400 508000 158.125 4.275 153.850 ... ... 0
1 ... ... 0.425 -0.025 0.400 510000 160.125 4.275 155.850 ... ... 0
0 ... ... 0.400 -0.025 0.375 512000 162.125 4.275 157.850 ... ... 0
0 ... ... 0.400 -0.025 0.375 514000 164.125 4.275 159.850 ... ... 0
0 ... ... 0.400 -0.050 0.350 516000 166.125 4.275 161.850 ... ... 0
0 ... ... 0.375 -0.025 0.350 518000 168.125 4.275 163.850 ... ... 0
1 ... ... 0.375 -0.025 0.350 520000 170.125 4.275 165.850 ... ... 0
0 ... ... 0.375 -0.050 0.325 522000 172.125 4.275 167.850 ... ... 0
0 ... ... 0.350 -0.025 0.325 524000 174.125 4.275 169.850 ... ... 0
0 ... ... 0.350 -0.025 0.325 526000 176.125 4.275 171.850 ... ... 0
0 ... ... 0.325 0 0.325 528000 178.125 4.275 173.850 ... ... 0
0 ... ... 0.325 -0.025 0.300 530000 180.125 4.275 175.850 ... ... 0
0 ... ... 0.325 -0.025 0.300 532000 182.125 4.275 177.850 ... ... 0
0 ... ... 0.300 0 0.300 534000 184.125 4.275 179.850 ... ... 0
0 ... ... 0.300 -0.025 0.275 536000 186.125 4.275 181.850 ... ... 0
0 ... ... 0.300 -0.025 0.275 538000 188.125 4.275 183.850 ... ... 0
0 ... ... 0.275 0 0.275 540000 190.125 4.275 185.850 ... ... 0
0 ... ... 0.275 -0.025 0.250 542000 192.125 4.275 187.850 ... ... 0
0 ... ... 0.275 -0.025 0.250 544000 194.125 4.275 189.850 ... ... 0
0 ... ... 0.250 0 0.250 546000 196.125 4.275 191.850 ... ... 0
0 ... ... 0.250 0 0.250 548000 198.125 4.275 193.850 ... ... 0
0 ... ... 0.250 -0.025 0.225 550000 200.125 4.275 195.850 ... ... 0
0 ... ... 0.225 0 0.225 552000 202.125 4.275 197.850 ... ... 0
0 ... ... 0.225 0 0.225 554000 204.125 4.275 199.850 ... ... 0
0 ... ... 0.225 -0.025 0.200 556000 206.125 4.275 201.850 ... ... 0
0 ... ... 0.225 -0.025 0.200 558000 208.125 4.275 203.850 ... ... 0
0 ... ... 0.200 0 0.200 560000 210.125 4.275 205.850 ... ... 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.