DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 209.400
Expiration Date: 06/04/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 114.750 -1.350 113.400 96000 0.175 0 0.175 ... ... 0
0 ... ... 112.750 -1.350 111.400 98000 0.200 0 0.200 ... ... 0
0 ... ... 110.750 -1.350 109.400 100000 0.225 0 0.225 ... ... 0
0 ... ... 108.750 -1.350 107.400 102000 0.250 0 0.250 ... ... 0
0 ... ... 106.750 -1.350 105.400 104000 0.275 0 0.275 ... ... 0
0 ... ... 104.750 -1.350 103.400 106000 0.300 0 0.300 ... ... 0
0 ... ... 102.750 -1.350 101.400 108000 0.350 0.025 0.325 ... ... 0
0 ... ... 100.750 -1.350 99.400 110000 0.375 0 0.375 ... ... 0
0 ... ... 98.750 -1.350 97.400 112000 0.425 0.025 0.400 ... ... 0
0 ... ... 96.750 -1.350 95.400 114000 0.475 0.025 0.450 ... ... 0
0 ... ... 94.750 -1.350 93.400 116000 0.525 0.025 0.500 ... ... 0
0 ... ... 92.750 -1.350 91.400 118000 0.575 0.025 0.550 ... ... 0
0 ... ... 90.750 -1.350 89.400 120000 0.625 0.025 0.600 ... ... 0
0 ... ... 88.750 -1.350 87.400 122000 0.675 0.025 0.650 ... ... 0
0 ... ... 86.750 -1.350 85.400 124000 0.750 0.050 0.700 ... ... 0
0 ... ... 84.750 -1.350 83.400 126000 0.800 0.025 0.775 ... ... 0
0 ... ... 82.750 -1.350 81.400 128000 0.875 0.025 0.850 ... ... 0
0 ... ... 80.750 -1.350 79.400 130000 0.950 0.025 0.925 ... ... 0
0 ... ... 78.775 -1.350 77.425 132000 1.050 0.050 1 ... ... 0
0 ... ... 76.800 -1.325 75.475 134000 1.125 0.050 1.075 ... ... 0
0 ... ... 74.825 -1.300 73.525 136000 1.225 0.050 1.175 ... ... 0
0 ... ... 72.875 -1.300 71.575 138000 1.325 0.050 1.275 ... ... 0
0 ... ... 70.950 -1.300 69.650 140000 1.425 0.050 1.375 ... ... 0
0 ... ... 69.025 -1.275 67.750 142000 1.550 0.075 1.475 ... ... 0
0 ... ... 67.125 -1.275 65.850 144000 1.675 0.075 1.600 ... ... 0
0 ... ... 65.250 -1.275 63.975 146000 1.825 0.075 1.750 ... ... 0
0 ... ... 63.375 -1.250 62.125 148000 1.975 0.075 1.900 ... ... 0
0 ... ... 61.525 -1.225 60.300 150000 2.150 0.100 2.050 ... ... 0
0 ... ... 59.700 -1.225 58.475 152000 2.325 0.100 2.225 ... ... 0
0 ... ... 57.900 -1.225 56.675 154000 2.525 0.100 2.425 ... ... 0
0 ... ... 56.125 -1.225 54.900 156000 2.750 0.125 2.625 ... ... 0
0 ... ... 54.350 -1.200 53.150 158000 3 0.125 2.875 ... ... 0
0 ... ... 52.625 -1.200 51.425 160000 3.250 0.150 3.100 ... ... 34
0 ... ... 50.900 -1.175 49.725 162000 3.525 0.150 3.375 ... ... 0
0 ... ... 49.225 -1.175 48.050 164000 3.825 0.150 3.675 ... ... 0
0 ... ... 47.550 -1.150 46.400 166000 4.150 0.175 3.975 ... ... 0
0 ... ... 45.925 -1.150 44.775 168000 4.500 0.175 4.325 ... ... 0
0 ... ... 44.300 -1.125 43.175 170000 4.875 0.200 4.675 ... ... 5
0 ... ... 42.725 -1.100 41.625 172000 5.250 0.200 5.050 ... ... 0
0 ... ... 41.150 -1.075 40.075 174000 5.675 0.225 5.450 ... ... 0
0 ... ... 39.600 -1.050 38.550 176000 6.100 0.225 5.875 ... ... 0
0 ... ... 38.100 -1.050 37.050 178000 6.575 0.275 6.300 ... ... 0
0 ... ... 36.600 -1.025 35.575 180000 7.050 0.275 6.775 ... ... 0
0 ... ... 35.150 -1.025 34.125 182000 7.550 0.300 7.250 ... ... 0
0 ... ... 33.725 -1 32.725 184000 8.075 0.300 7.775 ... ... 0
0 ... ... 32.300 -0.975 31.325 186000 8.650 0.350 8.300 ... ... 0
0 ... ... 30.925 -0.950 29.975 188000 9.225 0.350 8.875 ... ... 0
0 ... ... 29.575 -0.925 28.650 190000 9.850 0.375 9.475 ... ... 34
0 ... ... 28.275 -0.925 27.350 192000 10.475 0.375 10.100 ... ... 0
0 ... ... 26.975 -0.900 26.075 194000 11.150 0.400 10.750 ... ... 0
0 ... ... 25.725 -0.875 24.850 196000 11.875 0.425 11.450 ... ... 0
0 ... ... 24.500 -0.850 23.650 198000 12.600 0.450 12.150 ... ... 0
0 ... ... 23.325 -0.825 22.500 200000 13.375 0.450 12.925 ... ... 0
0 ... ... 22.175 -0.825 21.350 202000 14.200 0.500 13.700 ... ... 0
0 ... ... 21.050 -0.775 20.275 204000 15.050 0.525 14.525 ... ... 0
0 ... ... 19.975 -0.750 19.225 206000 15.925 0.550 15.375 ... ... 0
0 ... ... 18.950 -0.750 18.200 208000 16.850 0.575 16.275 ... ... 0
0 ... ... 17.950 -0.725 17.225 210000 17.800 0.575 17.225 ... ... 0
0 ... ... 16.975 -0.700 16.275 212000 18.800 0.600 18.200 ... ... 0
0 ... ... 16.050 -0.675 15.375 214000 19.850 0.650 19.200 ... ... 0
0 ... ... 15.175 -0.650 14.525 216000 20.925 0.675 20.250 ... ... 0
0 ... ... 14.325 -0.625 13.700 218000 22.025 0.675 21.350 ... ... 0
0 ... ... 13.525 -0.600 12.925 220000 23.175 0.700 22.475 ... ... 0
0 ... ... 12.775 -0.600 12.175 222000 24.375 0.725 23.650 ... ... 0
0 ... ... 12.050 -0.575 11.475 224000 25.625 0.750 24.875 ... ... 0
0 ... ... 11.350 -0.550 10.800 226000 26.900 0.775 26.125 ... ... 0
0 ... ... 10.700 -0.525 10.175 228000 28.200 0.800 27.400 ... ... 0
0 ... ... 10.075 -0.475 9.600 230000 29.550 0.825 28.725 ... ... 0
0 ... ... 9.500 -0.475 9.025 232000 30.950 0.850 30.100 ... ... 0
0 ... ... 8.950 -0.450 8.500 234000 32.350 0.850 31.500 ... ... 0
0 ... ... 8.450 -0.450 8 236000 33.800 0.875 32.925 ... ... 0
0 ... ... 7.975 -0.425 7.550 238000 35.300 0.900 34.400 ... ... 0
4 ... ... 7.500 -0.400 7.100 240000 36.800 0.925 35.875 ... ... 0
0 ... ... 7.075 -0.375 6.700 242000 38.350 0.950 37.400 ... ... 0
0 ... ... 6.675 -0.350 6.325 244000 39.925 0.975 38.950 ... ... 0
0 ... ... 6.300 -0.350 5.950 246000 41.525 1 40.525 ... ... 0
0 ... ... 5.950 -0.325 5.625 248000 43.125 0.975 42.150 ... ... 0
0 ... ... 5.625 -0.325 5.300 250000 44.775 1 43.775 ... ... 0
0 ... ... 5.325 -0.325 5 252000 46.450 1.025 45.425 ... ... 0
0 ... ... 5.025 -0.300 4.725 254000 48.125 1.025 47.100 ... ... 0
0 ... ... 4.750 -0.275 4.475 256000 49.850 1.075 48.775 ... ... 0
0 ... ... 4.500 -0.250 4.250 258000 51.575 1.075 50.500 ... ... 0
0 ... ... 4.275 -0.250 4.025 260000 53.325 1.100 52.225 ... ... 0
0 ... ... 4.050 -0.250 3.800 262000 55.075 1.100 53.975 ... ... 0
0 ... ... 3.850 -0.225 3.625 264000 56.850 1.100 55.750 ... ... 0
0 ... ... 3.650 -0.225 3.425 266000 58.650 1.125 57.525 ... ... 0
0 ... ... 3.475 -0.200 3.275 268000 60.475 1.150 59.325 ... ... 0
0 ... ... 3.325 -0.225 3.100 270000 62.300 1.150 61.150 ... ... 0
0 ... ... 3.150 -0.175 2.975 272000 64.125 1.150 62.975 ... ... 0
0 ... ... 3.025 -0.200 2.825 274000 65.975 1.175 64.800 ... ... 0
0 ... ... 2.875 -0.175 2.700 276000 67.850 1.200 66.650 ... ... 0
0 ... ... 2.750 -0.175 2.575 278000 69.700 1.175 68.525 ... ... 0
0 ... ... 2.650 -0.175 2.475 280000 71.600 1.200 70.400 ... ... 0
0 ... ... 2.525 -0.150 2.375 282000 73.475 1.200 72.275 ... ... 0
0 ... ... 2.425 -0.150 2.275 284000 75.375 1.200 74.175 ... ... 0
0 ... ... 2.350 -0.150 2.200 286000 77.300 1.225 76.075 ... ... 0
0 ... ... 2.250 -0.150 2.100 288000 79.200 1.225 77.975 ... ... 0
0 ... ... 2.175 -0.150 2.025 290000 81.125 1.225 79.900 ... ... 0
0 ... ... 2.100 -0.150 1.950 292000 83.050 1.250 81.800 ... ... 0
0 ... ... 2.025 -0.125 1.900 294000 85 1.250 83.750 ... ... 0
0 ... ... 1.950 -0.125 1.825 296000 86.950 1.275 85.675 ... ... 0
0 ... ... 1.875 -0.100 1.775 298000 88.875 1.250 87.625 ... ... 0
0 ... ... 1.825 -0.125 1.700 300000 90.850 1.300 89.550 ... ... 0
0 ... ... 1.750 -0.100 1.650 302000 92.800 1.300 91.500 ... ... 0
0 ... ... 1.700 -0.100 1.600 304000 94.750 1.300 93.450 ... ... 0
0 ... ... 1.650 -0.125 1.525 306000 96.725 1.300 95.425 ... ... 0
0 ... ... 1.600 -0.125 1.475 308000 98.700 1.325 97.375 ... ... 0
0 ... ... 1.550 -0.125 1.425 310000 100.675 1.325 99.350 ... ... 0
0 ... ... 1.500 -0.100 1.400 312000 102.650 1.325 101.325 ... ... 0
0 ... ... 1.450 -0.100 1.350 314000 104.625 1.325 103.300 ... ... 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.