DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.050
Expiration Date: 12/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 130.225 -0.925 129.300 98000 0.050 0 0.050 ... ... 0
0 ... ... 128.225 -0.925 127.300 100000 0.050 -0.025 0.075 ... ... 0
0 ... ... 126.225 -0.925 125.300 102000 0.075 0 0.075 ... ... 0
0 ... ... 124.225 -0.925 123.300 104000 0.075 0 0.075 ... ... 0
0 ... ... 122.225 -0.925 121.300 106000 0.075 0 0.075 ... ... 0
0 ... ... 120.225 -0.925 119.300 108000 0.075 0 0.075 ... ... 0
0 ... ... 118.225 -0.925 117.300 110000 0.100 0 0.100 ... ... 0
0 ... ... 116.225 -0.925 115.300 112000 0.100 0 0.100 ... ... 0
0 ... ... 114.225 -0.925 113.300 114000 0.100 0 0.100 ... ... 0
0 ... ... 112.225 -0.925 111.300 116000 0.125 0 0.125 ... ... 0
0 ... ... 110.225 -0.925 109.300 118000 0.125 0 0.125 ... ... 0
0 ... ... 108.225 -0.925 107.300 120000 0.150 0 0.150 ... ... 0
0 ... ... 106.225 -0.925 105.300 122000 0.175 0 0.175 ... ... 0
0 ... ... 104.225 -0.925 103.300 124000 0.175 0 0.175 ... ... 0
0 ... ... 102.225 -0.925 101.300 126000 0.200 0 0.200 ... ... 0
0 ... ... 100.225 -0.925 99.300 128000 0.200 0 0.200 ... ... 0
0 ... ... 98.225 -0.925 97.300 130000 0.225 0 0.225 ... ... 0
0 ... ... 96.225 -0.925 95.300 132000 0.250 0 0.250 ... ... 0
0 ... ... 94.225 -0.925 93.300 134000 0.275 0 0.275 ... ... 0
0 ... ... 92.225 -0.925 91.300 136000 0.300 0 0.300 ... ... 0
0 ... ... 90.225 -0.925 89.300 138000 0.325 0.025 0.300 ... ... 0
0 ... ... 88.225 -0.925 87.300 140000 0.350 0.025 0.325 ... ... 0
0 ... ... 86.225 -0.925 85.300 142000 0.375 0 0.375 ... ... 0
0 ... ... 84.225 -0.925 83.300 144000 0.400 0 0.400 ... ... 0
0 ... ... 82.225 -0.925 81.300 146000 0.450 0.025 0.425 ... ... 0
0 ... ... 80.225 -0.925 79.300 148000 0.475 0 0.475 ... ... 0
0 ... ... 78.225 -0.925 77.300 150000 0.525 0.025 0.500 ... ... 2
0 ... ... 76.225 -0.925 75.300 152000 0.550 0 0.550 ... ... 0
0 ... ... 74.225 -0.900 73.325 154000 0.600 0 0.600 ... ... 0
0 ... ... 72.250 -0.925 71.325 156000 0.675 0.025 0.650 ... ... 0
0 ... ... 70.275 -0.925 69.350 158000 0.725 0.025 0.700 ... ... 0
0 ... ... 68.300 -0.900 67.400 160000 0.775 0.025 0.750 ... ... 16
0 ... ... 66.350 -0.900 65.450 162000 0.850 0.025 0.825 ... ... 0
0 ... ... 64.400 -0.900 63.500 164000 0.925 0.025 0.900 ... ... 0
0 ... ... 62.475 -0.900 61.575 166000 1 0.025 0.975 ... ... 6
0 ... ... 60.550 -0.900 59.650 168000 1.100 0.050 1.050 ... ... 1
0 ... ... 58.625 -0.875 57.750 170000 1.200 0.050 1.150 ... ... 10
0 ... ... 56.725 -0.875 55.850 172000 1.300 0.050 1.250 ... ... 1
0 ... ... 54.825 -0.875 53.950 174000 1.425 0.050 1.375 ... ... 0
0 ... ... 52.950 -0.875 52.075 176000 1.550 0.075 1.475 ... ... 2
0 ... ... 51.100 -0.875 50.225 178000 1.675 0.050 1.625 ... ... 33
0 ... ... 49.250 -0.850 48.400 180000 1.825 0.075 1.750 ... ... 92
0 ... ... 47.400 -0.825 46.575 182000 2 0.075 1.925 ... ... 38
0 ... ... 45.575 -0.825 44.750 184000 2.175 0.100 2.075 ... ... 237
0 ... ... 43.800 -0.825 42.975 186000 2.375 0.100 2.275 ... ... 401
0 ... ... 42 -0.800 41.200 188000 2.575 0.100 2.475 ... ... 165
0 ... ... 40.250 -0.800 39.450 190000 2.825 0.125 2.700 ... ... 51
0 ... ... 38.525 -0.800 37.725 192000 3.075 0.125 2.950 ... ... 26
0 ... ... 36.800 -0.775 36.025 194000 3.350 0.150 3.200 ... ... 53
0 ... ... 35.125 -0.775 34.350 196000 3.650 0.150 3.500 ... ... 4
1 ... ... 33.475 -0.750 32.725 198000 3.975 0.150 3.825 ... ... 46
10 ... ... 31.850 -0.750 31.100 200000 4.350 0.200 4.150 4.150 4.150 202
0 ... ... 30.250 -0.725 29.525 202000 4.725 0.200 4.525 ... ... 44
0 ... ... 28.700 -0.700 28 204000 5.150 0.200 4.950 ... ... 20
0 ... ... 27.175 -0.700 26.475 206000 5.625 0.225 5.400 5.725 5.725 521
0 ... ... 25.675 -0.650 25.025 208000 6.100 0.225 5.875 ... ... 459
26 ... ... 24.250 -0.675 23.575 210000 6.650 0.250 6.400 ... ... 68
4 ... ... 22.825 -0.625 22.200 212000 7.225 0.275 6.950 ... ... 44
5 ... ... 21.475 -0.625 20.850 214000 7.825 0.275 7.550 ... ... 169
50 ... ... 20.150 -0.600 19.550 216000 8.475 0.300 8.175 ... ... 484
29 ... ... 18.875 -0.600 18.275 218000 9.175 0.325 8.850 ... ... 233
2 ... ... 17.625 -0.575 17.050 220000 9.900 0.325 9.575 10 9.375 75
2 ... ... 16.425 -0.550 15.875 222000 10.675 0.350 10.325 ... ... 147
39 ... ... 15.275 -0.525 14.750 224000 11.500 0.350 11.150 ... ... 4
72 ... ... 14.150 -0.500 13.650 226000 12.375 0.400 11.975 12.475 12.350 118
3 ... ... 13.100 -0.500 12.600 228000 13 -0.275 13.275 13 13 68
173 ... ... 12.075 -0.475 11.600 230000 14.250 0.450 13.800 13.750 13.750 7
11 ... ... 11.075 -0.425 10.650 232000 15.250 0.475 14.775 ... ... 56
25 ... ... 10.150 -0.425 9.725 234000 16.275 0.475 15.800 ... ... 77
486 ... ... 9.275 -0.400 8.875 236000 17.375 0.500 16.875 ... ... 7
72 ... ... 8.425 -0.375 8.050 238000 18.525 0.525 18 ... ... 70
337 7.250 7.250 7.650 -0.350 7.300 240000 19.725 0.550 19.175 ... ... 0
38 ... ... 6.925 -0.325 6.600 242000 20.975 0.575 20.400 ... ... 0
6 ... ... 6.250 -0.325 5.925 244000 22.300 0.600 21.700 ... ... 0
100 ... ... 5.625 -0.300 5.325 246000 23.650 0.625 23.025 ... ... 0
123 ... ... 5.050 -0.275 4.775 248000 25.075 0.650 24.425 ... ... 0
57 ... ... 4.525 -0.250 4.275 250000 26.525 0.650 25.875 ... ... 0
17 ... ... 4.075 -0.250 3.825 252000 28.050 0.675 27.375 ... ... 0
95 ... ... 3.650 -0.225 3.425 254000 29.625 0.700 28.925 ... ... 0
12 ... ... 3.275 -0.200 3.075 256000 31.225 0.700 30.525 ... ... 0
44 ... ... 2.950 -0.200 2.750 258000 32.900 0.725 32.175 ... ... 0
2 2.350 2.350 2.650 -0.175 2.475 260000 34.575 0.725 33.850 ... ... 0
20 ... ... 2.375 -0.175 2.200 262000 36.300 0.750 35.550 ... ... 0
0 ... ... 2.150 -0.175 1.975 264000 38.075 0.775 37.300 ... ... 0
0 ... ... 1.950 -0.150 1.800 266000 39.850 0.775 39.075 ... ... 0
0 ... ... 1.750 -0.150 1.600 268000 41.675 0.800 40.875 ... ... 0
4 ... ... 1.600 -0.150 1.450 270000 43.500 0.800 42.700 ... ... 0
0 ... ... 1.450 -0.125 1.325 272000 45.350 0.800 44.550 ... ... 0
17 ... ... 1.300 -0.100 1.200 274000 47.225 0.800 46.425 ... ... 0
20 ... ... 1.200 -0.125 1.075 276000 49.125 0.825 48.300 ... ... 0
0 ... ... 1.075 -0.100 0.975 278000 51.025 0.825 50.200 ... ... 0
1 ... ... 0.975 -0.075 0.900 280000 52.950 0.850 52.100 ... ... 0
0 ... ... 0.900 -0.075 0.825 282000 54.900 0.875 54.025 ... ... 0
0 ... ... 0.825 -0.075 0.750 284000 56.825 0.875 55.950 ... ... 0
0 ... ... 0.750 -0.050 0.700 286000 58.800 0.900 57.900 ... ... 0
1 ... ... 0.675 -0.050 0.625 288000 60.750 0.900 59.850 ... ... 0
0 ... ... 0.625 -0.050 0.575 290000 62.725 0.900 61.825 ... ... 0
0 ... ... 0.575 -0.025 0.550 292000 64.725 0.925 63.800 ... ... 0
0 ... ... 0.525 -0.025 0.500 294000 66.700 0.925 65.775 ... ... 0
0 ... ... 0.500 -0.025 0.475 296000 68.700 0.925 67.775 ... ... 0
0 ... ... 0.475 -0.025 0.450 298000 70.700 0.925 69.775 ... ... 0
0 ... ... 0.425 0 0.425 300000 72.700 0.925 71.775 ... ... 0
0 ... ... 0.400 0 0.400 302000 74.700 0.925 73.775 ... ... 0
0 ... ... 0.375 0 0.375 304000 76.700 0.925 75.775 ... ... 0
0 ... ... 0.350 0 0.350 306000 78.700 0.925 77.775 ... ... 0
0 ... ... 0.350 -0.025 0.325 308000 80.700 0.925 79.775 ... ... 0
0 ... ... 0.325 0 0.325 310000 82.700 0.925 81.775 ... ... 0
0 ... ... 0.300 0 0.300 312000 84.700 0.925 83.775 ... ... 0
0 ... ... 0.300 -0.025 0.275 314000 86.700 0.925 85.775 ... ... 0
0 ... ... 0.275 0 0.275 316000 88.700 0.925 87.775 ... ... 0
0 ... ... 0.250 0 0.250 318000 90.700 0.925 89.775 ... ... 0
0 ... ... 0.250 0 0.250 320000 92.700 0.925 91.775 ... ... 0
0 ... ... 0.250 0 0.250 322000 94.700 0.925 93.775 ... ... 0
0 ... ... 0.225 0 0.225 324000 96.700 0.925 95.775 ... ... 0
0 ... ... 0.225 0 0.225 326000 98.700 0.925 97.775 ... ... 0
0 ... ... 0.200 0 0.200 328000 100.700 0.925 99.775 ... ... 0
0 ... ... 0.200 0 0.200 330000 102.700 0.925 101.775 ... ... 0
0 ... ... 0.200 0 0.200 332000 104.700 0.925 103.775 ... ... 0
0 ... ... 0.175 0 0.175 334000 106.700 0.925 105.775 ... ... 0
0 ... ... 0.175 0 0.175 336000 108.700 0.925 107.775 ... ... 0
0 ... ... 0.175 0 0.175 338000 110.700 0.925 109.775 ... ... 0
0 ... ... 0.150 0 0.150 340000 112.700 0.925 111.775 ... ... 0
0 ... ... 0.150 0 0.150 342000 114.700 0.925 113.775 ... ... 0
0 ... ... 0.150 0 0.150 344000 116.700 0.925 115.775 ... ... 0
0 ... ... 0.150 0 0.150 346000 118.700 0.925 117.775 ... ... 0
0 ... ... 0.150 0 0.150 348000 120.700 0.925 119.775 ... ... 0
0 ... ... 0.125 0 0.125 350000 122.700 0.925 121.775 ... ... 0
0 ... ... 0.125 0 0.125 352000 124.700 0.925 123.775 ... ... 0
0 ... ... 0.125 0 0.125 354000 126.700 0.925 125.775 ... ... 0
0 ... ... 0.125 0 0.125 356000 128.700 0.925 127.775 ... ... 0
0 ... ... 0.125 0 0.125 358000 130.700 0.925 129.775 ... ... 0
0 ... ... 0.125 0 0.125 360000 132.700 0.925 131.775 ... ... 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.