DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.675
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 109.675 -2 107.675 106000 0.400 0.025 0.375 ... ... 0
0 ... ... 107.675 -2 105.675 108000 0.450 0.025 0.425 ... ... 0
0 ... ... 105.675 -2 103.675 110000 0.475 0.025 0.450 ... ... 0
0 ... ... 103.675 -2 101.675 112000 0.525 0.025 0.500 ... ... 0
0 ... ... 101.675 -2 99.675 114000 0.575 0.050 0.525 ... ... 0
0 ... ... 99.675 -2 97.675 116000 0.600 0.025 0.575 ... ... 0
0 ... ... 97.675 -2 95.675 118000 0.650 0.025 0.625 ... ... 0
0 ... ... 95.675 -2 93.675 120000 0.725 0.050 0.675 ... ... 0
0 ... ... 93.675 -2 91.675 122000 0.775 0.050 0.725 ... ... 0
0 ... ... 91.675 -2 89.675 124000 0.825 0.050 0.775 ... ... 0
0 ... ... 89.675 -2 87.675 126000 0.900 0.075 0.825 ... ... 0
0 ... ... 87.675 -2 85.675 128000 0.950 0.050 0.900 ... ... 0
0 ... ... 85.675 -1.975 83.700 130000 1.025 0.050 0.975 ... ... 0
0 ... ... 83.700 -2 81.700 132000 1.100 0.075 1.025 ... ... 0
0 ... ... 81.725 -1.975 79.750 134000 1.175 0.075 1.100 ... ... 0
0 ... ... 79.750 -1.950 77.800 136000 1.275 0.100 1.175 ... ... 0
0 ... ... 77.800 -1.950 75.850 138000 1.350 0.075 1.275 ... ... 0
0 ... ... 75.850 -1.950 73.900 140000 1.450 0.100 1.350 ... ... 0
0 ... ... 73.925 -1.925 72 142000 1.550 0.100 1.450 ... ... 0
0 ... ... 72 -1.925 70.075 144000 1.650 0.100 1.550 ... ... 0
0 ... ... 70.075 -1.900 68.175 146000 1.775 0.125 1.650 ... ... 0
0 ... ... 68.175 -1.875 66.300 148000 1.900 0.125 1.775 ... ... 0
0 ... ... 66.300 -1.875 64.425 150000 2.025 0.125 1.900 ... ... 0
0 ... ... 64.425 -1.875 62.550 152000 2.175 0.150 2.025 ... ... 0
0 ... ... 62.575 -1.875 60.700 154000 2.325 0.150 2.175 ... ... 0
0 ... ... 60.725 -1.850 58.875 156000 2.475 0.150 2.325 ... ... 0
0 ... ... 58.900 -1.825 57.075 158000 2.650 0.175 2.475 ... ... 0
0 ... ... 57.075 -1.800 55.275 160000 2.850 0.200 2.650 ... ... 0
0 ... ... 55.275 -1.800 53.475 162000 3.050 0.200 2.850 ... ... 0
0 ... ... 53.500 -1.775 51.725 164000 3.275 0.225 3.050 ... ... 0
0 ... ... 51.750 -1.775 49.975 166000 3.500 0.225 3.275 ... ... 0
0 ... ... 50 -1.725 48.275 168000 3.750 0.225 3.525 ... ... 0
0 ... ... 48.300 -1.725 46.575 170000 4.025 0.250 3.775 ... ... 8
0 ... ... 46.600 -1.700 44.900 172000 4.325 0.250 4.075 ... ... 0
0 ... ... 44.925 -1.675 43.250 174000 4.650 0.275 4.375 ... ... 0
0 ... ... 43.300 -1.650 41.650 176000 5 0.300 4.700 ... ... 0
0 ... ... 41.675 -1.625 40.050 178000 5.375 0.325 5.050 ... ... 0
0 ... ... 40.100 -1.625 38.475 180000 5.775 0.350 5.425 ... ... 0
0 ... ... 38.550 -1.600 36.950 182000 6.175 0.350 5.825 ... ... 0
0 ... ... 37 -1.550 35.450 184000 6.625 0.400 6.225 ... ... 0
0 ... ... 35.500 -1.525 33.975 186000 7.100 0.400 6.700 ... ... 0
0 ... ... 34.025 -1.500 32.525 188000 7.625 0.450 7.175 ... ... 0
0 ... ... 32.600 -1.500 31.100 190000 8.150 0.475 7.675 ... ... 5
0 ... ... 31.175 -1.450 29.725 192000 8.700 0.500 8.200 ... ... 0
0 ... ... 29.800 -1.425 28.375 194000 9.300 0.525 8.775 ... ... 0
0 ... ... 28.425 -1.375 27.050 196000 9.925 0.575 9.350 ... ... 0
0 ... ... 27.100 -1.350 25.750 198000 10.575 0.600 9.975 ... ... 0
0 ... ... 25.825 -1.325 24.500 200000 11.250 0.625 10.625 ... ... 2
0 ... ... 24.575 -1.300 23.275 202000 11.975 0.675 11.300 ... ... 0
0 ... ... 23.350 -1.275 22.075 204000 12.725 0.700 12.025 ... ... 0
0 ... ... 22.150 -1.225 20.925 206000 13.500 0.725 12.775 ... ... 0
0 ... ... 21 -1.175 19.825 208000 14.325 0.750 13.575 ... ... 0
0 ... ... 19.875 -1.150 18.725 210000 15.175 0.775 14.400 ... ... 6
0 ... ... 18.800 -1.100 17.700 212000 16.075 0.825 15.250 ... ... 0
0 ... ... 17.775 -1.075 16.700 214000 17 0.850 16.150 ... ... 0
0 ... ... 16.775 -1.050 15.725 216000 17.975 0.900 17.075 ... ... 0
0 ... ... 15.800 -1 14.800 218000 19 0.950 18.050 ... ... 0
0 ... ... 14.875 -0.950 13.925 220000 20.050 0.975 19.075 ... ... 0
0 ... ... 14 -0.925 13.075 222000 21.125 1 20.125 ... ... 0
0 ... ... 13.150 -0.900 12.250 224000 22.275 1.050 21.225 ... ... 0
0 ... ... 12.350 -0.850 11.500 226000 23.425 1.075 22.350 ... ... 0
0 ... ... 11.600 -0.825 10.775 228000 24.650 1.125 23.525 ... ... 0
0 ... ... 10.875 -0.800 10.075 230000 25.900 1.150 24.750 ... ... 0
0 ... ... 10.175 -0.750 9.425 232000 27.200 1.200 26 ... ... 1
0 ... ... 9.525 -0.725 8.800 234000 28.525 1.225 27.300 ... ... 0
0 ... ... 8.925 -0.700 8.225 236000 29.900 1.275 28.625 ... ... 0
0 ... ... 8.350 -0.650 7.700 238000 31.300 1.300 30 ... ... 0
0 ... ... 7.825 -0.650 7.175 240000 32.725 1.300 31.425 ... ... 0
0 ... ... 7.300 -0.575 6.725 242000 34.200 1.350 32.850 ... ... 0
0 ... ... 6.850 -0.575 6.275 244000 35.725 1.375 34.350 ... ... 0
0 ... ... 6.400 -0.550 5.850 246000 37.275 1.425 35.850 ... ... 0
0 ... ... 6 -0.525 5.475 248000 38.825 1.425 37.400 ... ... 0
0 ... ... 5.600 -0.475 5.125 250000 40.450 1.475 38.975 ... ... 0
0 ... ... 5.250 -0.450 4.800 252000 42.075 1.500 40.575 ... ... 0
0 ... ... 4.925 -0.450 4.475 254000 43.725 1.525 42.200 ... ... 0
0 ... ... 4.600 -0.400 4.200 256000 45.400 1.550 43.850 ... ... 0
0 ... ... 4.325 -0.400 3.925 258000 47.100 1.575 45.525 ... ... 0
0 ... ... 4.050 -0.375 3.675 260000 48.800 1.575 47.225 ... ... 0
1 ... ... 3.775 -0.350 3.425 262000 50.550 1.625 48.925 ... ... 0
0 ... ... 3.550 -0.350 3.200 264000 52.300 1.650 50.650 ... ... 0
0 ... ... 3.325 -0.325 3 266000 54.075 1.675 52.400 ... ... 0
0 ... ... 3.100 -0.300 2.800 268000 55.875 1.700 54.175 ... ... 0
0 ... ... 2.900 -0.275 2.625 270000 57.675 1.725 55.950 ... ... 0
0 ... ... 2.700 -0.250 2.450 272000 59.475 1.725 57.750 ... ... 0
0 ... ... 2.525 -0.250 2.275 274000 61.325 1.750 59.575 ... ... 0
0 ... ... 2.375 -0.250 2.125 276000 63.175 1.775 61.400 ... ... 0
0 ... ... 2.200 -0.225 1.975 278000 65.025 1.775 63.250 ... ... 0
0 ... ... 2.075 -0.225 1.850 280000 66.900 1.800 65.100 ... ... 0
0 ... ... 1.925 -0.200 1.725 282000 68.800 1.825 66.975 ... ... 0
0 ... ... 1.800 -0.175 1.625 284000 70.700 1.850 68.850 ... ... 0
0 ... ... 1.700 -0.175 1.525 286000 72.600 1.850 70.750 ... ... 0
0 ... ... 1.600 -0.175 1.425 288000 74.550 1.900 72.650 ... ... 0
0 ... ... 1.500 -0.175 1.325 290000 76.475 1.900 74.575 ... ... 0
0 ... ... 1.400 -0.150 1.250 292000 78.425 1.900 76.525 ... ... 0
0 ... ... 1.325 -0.150 1.175 294000 80.400 1.925 78.475 ... ... 0
0 ... ... 1.250 -0.150 1.100 296000 82.350 1.925 80.425 ... ... 0
0 ... ... 1.175 -0.125 1.050 298000 84.350 1.975 82.375 ... ... 0
0 ... ... 1.100 -0.125 0.975 300000 86.325 1.975 84.350 ... ... 0
0 ... ... 1.050 -0.125 0.925 302000 88.325 1.975 86.350 ... ... 0
0 ... ... 1 -0.125 0.875 304000 90.325 2 88.325 ... ... 0
0 ... ... 0.950 -0.100 0.850 306000 92.325 2 90.325 ... ... 0
0 ... ... 0.900 -0.100 0.800 308000 94.325 2 92.325 ... ... 0
0 ... ... 0.850 -0.075 0.775 310000 96.325 2 94.325 ... ... 0
0 ... ... 0.825 -0.100 0.725 312000 98.325 2 96.325 ... ... 0
0 ... ... 0.800 -0.100 0.700 314000 100.325 2 98.325 ... ... 0
0 ... ... 0.750 -0.075 0.675 316000 102.325 2 100.325 ... ... 0
0 ... ... 0.725 -0.075 0.650 318000 104.325 2 102.325 ... ... 0
0 ... ... 0.700 -0.075 0.625 320000 106.325 2 104.325 ... ... 0
0 ... ... 0.675 -0.075 0.600 322000 108.325 2 106.325 ... ... 0
0 ... ... 0.650 -0.075 0.575 324000 110.325 2 108.325 ... ... 0
0 ... ... 0.625 -0.075 0.550 326000 112.325 2 110.325 ... ... 0
0 ... ... 0.600 -0.075 0.525 328000 114.325 2 112.325 ... ... 0
0 ... ... 0.575 -0.050 0.525 330000 116.325 2 114.325 ... ... 0
0 ... ... 0.575 -0.075 0.500 332000 118.325 2 116.325 ... ... 0
0 ... ... 0.550 -0.050 0.500 334000 120.325 2 118.325 ... ... 0
0 ... ... 0.525 -0.050 0.475 336000 122.325 2 120.325 ... ... 0
0 ... ... 0.525 -0.075 0.450 338000 124.325 2 122.325 ... ... 0
0 ... ... 0.500 -0.050 0.450 340000 126.325 2 124.325 ... ... 0
0 ... ... 0.500 -0.075 0.425 342000 128.325 2 126.325 ... ... 0
0 ... ... 0.475 -0.050 0.425 344000 130.325 2 128.325 ... ... 0
0 ... ... 0.475 -0.050 0.425 346000 132.325 2 130.325 ... ... 0
0 ... ... 0.450 -0.050 0.400 348000 134.325 2 132.325 ... ... 0
0 ... ... 0.450 -0.050 0.400 350000 136.325 2 134.325 ... ... 0
0 ... ... 0.425 -0.050 0.375 352000 138.325 2 136.325 ... ... 0
0 ... ... 0.425 -0.050 0.375 354000 140.325 2 138.325 ... ... 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.