DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.500
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 124.500 -2.200 122.300 108000 0.013 0 0.013 ... ... 0
0 ... ... 122.500 -2.200 120.300 110000 0.013 0 0.013 ... ... 0
0 ... ... 120.500 -2.200 118.300 112000 0.013 0 0.013 ... ... 0
0 ... ... 118.500 -2.200 116.300 114000 0.013 0 0.013 ... ... 0
0 ... ... 116.500 -2.200 114.300 116000 0.013 0 0.013 ... ... 0
0 ... ... 114.500 -2.200 112.300 118000 0.013 0 0.013 ... ... 0
0 ... ... 112.500 -2.200 110.300 120000 0.013 0 0.013 ... ... 0
0 ... ... 110.500 -2.200 108.300 122000 0.013 0 0.013 ... ... 0
0 ... ... 108.500 -2.200 106.300 124000 0.013 0 0.013 ... ... 0
0 ... ... 106.500 -2.200 104.300 126000 0.013 0 0.013 ... ... 0
0 ... ... 104.500 -2.200 102.300 128000 0.013 0 0.013 ... ... 0
0 ... ... 102.500 -2.200 100.300 130000 0.025 0 0.025 ... ... 0
0 ... ... 100.500 -2.200 98.300 132000 0.025 0 0.025 ... ... 0
0 ... ... 98.500 -2.200 96.300 134000 0.025 0 0.025 ... ... 0
0 ... ... 96.500 -2.200 94.300 136000 0.025 0 0.025 ... ... 0
0 ... ... 94.500 -2.200 92.300 138000 0.050 0.025 0.025 ... ... 0
0 ... ... 92.500 -2.200 90.300 140000 0.050 0 0.050 ... ... 0
0 ... ... 90.500 -2.200 88.300 142000 0.075 0.025 0.050 ... ... 0
0 ... ... 88.500 -2.200 86.300 144000 0.075 0 0.075 ... ... 0
0 ... ... 86.500 -2.200 84.300 146000 0.100 0 0.100 ... ... 0
0 ... ... 84.500 -2.200 82.300 148000 0.125 0 0.125 ... ... 0
0 ... ... 82.500 -2.200 80.300 150000 0.150 0 0.150 ... ... 0
0 ... ... 80.500 -2.200 78.300 152000 0.200 0.025 0.175 ... ... 0
0 ... ... 78.500 -2.200 76.300 154000 0.225 0.025 0.200 ... ... 0
0 ... ... 76.500 -2.200 74.300 156000 0.275 0.025 0.250 ... ... 0
0 ... ... 74.500 -2.200 72.300 158000 0.350 0.050 0.300 ... ... 0
0 ... ... 72.500 -2.200 70.300 160000 0.400 0.025 0.375 ... ... 0
0 ... ... 70.500 -2.200 68.300 162000 0.475 0.050 0.425 ... ... 0
0 ... ... 68.500 -2.200 66.300 164000 0.575 0.075 0.500 ... ... 0
0 ... ... 66.500 -2.200 64.300 166000 0.675 0.075 0.600 ... ... 0
0 ... ... 64.525 -2.175 62.350 168000 0.775 0.075 0.700 ... ... 0
0 ... ... 62.575 -2.150 60.425 170000 0.900 0.075 0.825 ... ... 0
0 ... ... 60.650 -2.125 58.525 172000 1.050 0.100 0.950 ... ... 0
0 ... ... 58.750 -2.100 56.650 174000 1.200 0.100 1.100 ... ... 0
0 ... ... 56.875 -2.075 54.800 176000 1.400 0.150 1.250 ... ... 0
0 ... ... 55.025 -2.050 52.975 178000 1.600 0.150 1.450 ... ... 0
0 ... ... 53.200 -2.025 51.175 180000 1.800 0.150 1.650 ... ... 0
0 ... ... 51.425 -2 49.425 182000 2.050 0.175 1.875 ... ... 0
0 ... ... 49.675 -2 47.675 184000 2.300 0.200 2.100 ... ... 0
0 ... ... 47.950 -1.975 45.975 186000 2.600 0.225 2.375 ... ... 0
0 ... ... 46.250 -1.950 44.300 188000 2.925 0.250 2.675 ... ... 0
0 ... ... 44.575 -1.900 42.675 190000 3.250 0.275 2.975 ... ... 0
0 ... ... 42.925 -1.850 41.075 192000 3.625 0.300 3.325 ... ... 0
0 ... ... 41.325 -1.825 39.500 194000 4.025 0.325 3.700 ... ... 0
0 ... ... 39.775 -1.825 37.950 196000 4.450 0.350 4.100 ... ... 0
0 ... ... 38.225 -1.775 36.450 198000 4.925 0.400 4.525 ... ... 0
0 ... ... 36.725 -1.750 34.975 200000 5.400 0.400 5 ... ... 0
0 ... ... 35.250 -1.725 33.525 202000 5.925 0.425 5.500 ... ... 0
0 ... ... 33.825 -1.700 32.125 204000 6.500 0.475 6.025 ... ... 0
0 ... ... 32.425 -1.650 30.775 206000 7.075 0.500 6.575 ... ... 0
0 ... ... 31.050 -1.600 29.450 208000 7.700 0.525 7.175 ... ... 0
0 ... ... 29.725 -1.575 28.150 210000 8.375 0.575 7.800 ... ... 0
0 ... ... 28.450 -1.550 26.900 212000 9.075 0.600 8.475 ... ... 0
0 ... ... 27.200 -1.525 25.675 214000 9.800 0.625 9.175 ... ... 0
0 ... ... 25.975 -1.475 24.500 216000 10.575 0.675 9.900 ... ... 0
0 ... ... 24.800 -1.425 23.375 218000 11.375 0.700 10.675 ... ... 6
0 ... ... 23.650 -1.400 22.250 220000 12.225 0.750 11.475 ... ... 0
0 ... ... 22.550 -1.350 21.200 222000 13.100 0.775 12.325 ... ... 5
0 ... ... 21.475 -1.325 20.150 224000 14.025 0.825 13.200 ... ... 0
0 ... ... 20.450 -1.275 19.175 226000 14.975 0.850 14.125 ... ... 0
0 ... ... 19.450 -1.250 18.200 228000 15.975 0.900 15.075 ... ... 0
0 ... ... 18.475 -1.200 17.275 230000 17 0.950 16.050 ... ... 0
0 ... ... 17.550 -1.150 16.400 232000 18.050 0.975 17.075 ... ... 0
0 ... ... 16.675 -1.125 15.550 234000 19.150 1.025 18.125 ... ... 0
0 ... ... 15.825 -1.100 14.725 236000 20.275 1.050 19.225 ... ... 0
0 ... ... 15 -1.050 13.950 238000 21.450 1.100 20.350 ... ... 0
0 ... ... 14.200 -1 13.200 240000 22.650 1.150 21.500 ... ... 0
0 ... ... 13.450 -0.975 12.475 242000 23.875 1.175 22.700 ... ... 0
5 ... ... 12.725 -0.925 11.800 244000 25.125 1.200 23.925 ... ... 0
0 ... ... 12.025 -0.900 11.125 246000 26.425 1.250 25.175 ... ... 0
0 ... ... 11.375 -0.875 10.500 248000 27.750 1.275 26.475 ... ... 6
0 ... ... 10.750 -0.850 9.900 250000 29.100 1.325 27.775 ... ... 0
0 ... ... 10.125 -0.775 9.350 252000 30.475 1.350 29.125 ... ... 0
0 ... ... 9.550 -0.750 8.800 254000 31.900 1.400 30.500 ... ... 0
0 ... ... 9 -0.725 8.275 256000 33.325 1.425 31.900 ... ... 0
0 ... ... 8.500 -0.700 7.800 258000 34.800 1.450 33.350 ... ... 0
0 ... ... 8 -0.675 7.325 260000 36.275 1.475 34.800 ... ... 0
0 ... ... 7.525 -0.650 6.875 262000 37.800 1.525 36.275 ... ... 0
0 ... ... 7.075 -0.600 6.475 264000 39.350 1.550 37.800 ... ... 0
0 ... ... 6.650 -0.575 6.075 266000 40.900 1.575 39.325 ... ... 0
0 ... ... 6.250 -0.550 5.700 268000 42.500 1.625 40.875 ... ... 0
0 ... ... 5.875 -0.550 5.325 270000 44.100 1.625 42.475 ... ... 0
0 ... ... 5.500 -0.500 5 272000 45.725 1.650 44.075 ... ... 0
0 ... ... 5.150 -0.475 4.675 274000 47.375 1.675 45.700 ... ... 0
0 ... ... 4.850 -0.475 4.375 276000 49.050 1.725 47.325 ... ... 0
0 ... ... 4.525 -0.425 4.100 278000 50.750 1.750 49 ... ... 0
0 ... ... 4.250 -0.425 3.825 280000 52.450 1.775 50.675 ... ... 0
0 ... ... 3.975 -0.400 3.575 282000 54.175 1.800 52.375 ... ... 0
0 ... ... 3.725 -0.375 3.350 284000 55.925 1.825 54.100 ... ... 0
0 ... ... 3.475 -0.350 3.125 286000 57.675 1.825 55.850 ... ... 0
0 ... ... 3.250 -0.325 2.925 288000 59.450 1.850 57.600 ... ... 0
0 ... ... 3.025 -0.300 2.725 290000 61.250 1.875 59.375 ... ... 0
0 ... ... 2.825 -0.275 2.550 292000 63.050 1.900 61.150 ... ... 0
0 ... ... 2.650 -0.275 2.375 294000 64.875 1.925 62.950 ... ... 0
0 ... ... 2.475 -0.275 2.200 296000 66.725 1.950 64.775 ... ... 0
0 ... ... 2.300 -0.250 2.050 298000 68.575 1.975 66.600 ... ... 0
0 ... ... 2.150 -0.250 1.900 300000 70.425 1.975 68.450 ... ... 0
0 ... ... 2 -0.225 1.775 302000 72.300 2 70.300 ... ... 0
0 ... ... 1.850 -0.200 1.650 304000 74.200 2.025 72.175 ... ... 0
0 ... ... 1.725 -0.200 1.525 306000 76.100 2.050 74.050 ... ... 0
0 ... ... 1.600 -0.175 1.425 308000 78 2.050 75.950 ... ... 0
0 ... ... 1.500 -0.175 1.325 310000 79.925 2.075 77.850 ... ... 0
0 ... ... 1.400 -0.175 1.225 312000 81.850 2.075 79.775 ... ... 0
0 ... ... 1.300 -0.150 1.150 314000 83.800 2.100 81.700 ... ... 0
0 ... ... 1.200 -0.150 1.050 316000 85.775 2.150 83.625 ... ... 0
0 ... ... 1.125 -0.150 0.975 318000 87.725 2.125 85.600 ... ... 0
0 ... ... 1.050 -0.125 0.925 320000 89.700 2.150 87.550 ... ... 0
0 ... ... 0.975 -0.125 0.850 322000 91.700 2.175 89.525 ... ... 0
0 ... ... 0.900 -0.125 0.775 324000 93.700 2.200 91.500 ... ... 0
0 ... ... 0.825 -0.100 0.725 326000 95.700 2.200 93.500 ... ... 0
0 ... ... 0.775 -0.100 0.675 328000 97.700 2.200 95.500 ... ... 0
0 ... ... 0.725 -0.100 0.625 330000 99.700 2.200 97.500 ... ... 0
0 ... ... 0.650 -0.075 0.575 332000 101.700 2.200 99.500 ... ... 0
0 ... ... 0.625 -0.100 0.525 334000 103.700 2.200 101.500 ... ... 0
0 ... ... 0.575 -0.075 0.500 336000 105.700 2.200 103.500 ... ... 0
0 ... ... 0.525 -0.075 0.450 338000 107.700 2.200 105.500 ... ... 0
0 ... ... 0.475 -0.050 0.425 340000 109.700 2.200 107.500 ... ... 0
0 ... ... 0.450 -0.050 0.400 342000 111.700 2.200 109.500 ... ... 0
0 ... ... 0.425 -0.075 0.350 344000 113.700 2.200 111.500 ... ... 0
0 ... ... 0.375 -0.050 0.325 346000 115.700 2.200 113.500 ... ... 0
0 ... ... 0.350 -0.050 0.300 348000 117.700 2.200 115.500 ... ... 0
0 ... ... 0.325 -0.050 0.275 350000 119.700 2.200 117.500 ... ... 0
0 ... ... 0.300 -0.025 0.275 352000 121.700 2.200 119.500 ... ... 0
0 ... ... 0.275 -0.025 0.250 354000 123.700 2.200 121.500 ... ... 0
0 ... ... 0.250 -0.025 0.225 356000 125.700 2.200 123.500 ... ... 0
0 ... ... 0.250 -0.050 0.200 358000 127.700 2.200 125.500 ... ... 0
0 ... ... 0.225 -0.025 0.200 360000 129.700 2.200 127.500 ... ... 0
0 ... ... 0.200 -0.025 0.175 362000 131.700 2.200 129.500 ... ... 0
0 ... ... 0.200 -0.050 0.150 364000 133.700 2.200 131.500 ... ... 0
0 ... ... 0.175 -0.025 0.150 366000 135.700 2.200 133.500 ... ... 0
0 ... ... 0.150 0 0.150 368000 137.700 2.200 135.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 370000 139.700 2.200 137.500 ... ... 0
0 ... ... 0.150 -0.025 0.125 372000 141.700 2.200 139.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 374000 143.700 2.200 141.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 376000 145.700 2.200 143.500 ... ... 0
0 ... ... 0.100 0 0.100 378000 147.700 2.200 145.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 380000 149.700 2.200 147.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 382000 151.700 2.200 149.500 ... ... 0
0 ... ... 0.075 0 0.075 384000 153.700 2.200 151.500 ... ... 0
0 ... ... 0.075 0 0.075 386000 155.700 2.200 153.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 388000 157.700 2.200 155.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 390000 159.700 2.200 157.500 ... ... 0
0 ... ... 0.050 0 0.050 392000 161.700 2.200 159.500 ... ... 0
0 ... ... 0.050 0 0.050 394000 163.700 2.200 161.500 ... ... 0
0 ... ... 0.050 0 0.050 396000 165.700 2.200 163.500 ... ... 0
0 ... ... 0.050 0 0.050 398000 167.700 2.200 165.500 ... ... 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.