DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.200
Expiration Date: 12/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 133 1.200 134.200 98000 0.050 0 0.050 ... ... 0
0 ... ... 131 1.200 132.200 100000 0.050 0 0.050 ... ... 0
0 ... ... 129 1.200 130.200 102000 0.050 0 0.050 ... ... 0
0 ... ... 127 1.200 128.200 104000 0.050 0 0.050 ... ... 0
0 ... ... 125 1.200 126.200 106000 0.050 0 0.050 ... ... 0
0 ... ... 123 1.200 124.200 108000 0.075 0 0.075 ... ... 0
0 ... ... 121 1.200 122.200 110000 0.075 0 0.075 ... ... 0
0 ... ... 119 1.200 120.200 112000 0.075 0 0.075 ... ... 0
0 ... ... 117 1.200 118.200 114000 0.075 -0.025 0.100 ... ... 0
0 ... ... 115 1.200 116.200 116000 0.100 0 0.100 ... ... 0
0 ... ... 113 1.200 114.200 118000 0.100 0 0.100 ... ... 0
0 ... ... 111 1.200 112.200 120000 0.100 -0.025 0.125 ... ... 0
0 ... ... 109 1.200 110.200 122000 0.125 0 0.125 ... ... 0
0 ... ... 107 1.200 108.200 124000 0.125 0 0.125 ... ... 0
0 ... ... 105 1.200 106.200 126000 0.125 -0.025 0.150 ... ... 0
0 ... ... 103 1.200 104.200 128000 0.150 0 0.150 ... ... 0
0 ... ... 101 1.200 102.200 130000 0.150 0 0.150 ... ... 0
0 ... ... 99 1.200 100.200 132000 0.175 0 0.175 ... ... 0
0 ... ... 97 1.200 98.200 134000 0.175 -0.025 0.200 ... ... 0
0 ... ... 95 1.200 96.200 136000 0.200 0 0.200 ... ... 0
0 ... ... 93 1.200 94.200 138000 0.200 -0.025 0.225 ... ... 0
0 ... ... 91 1.200 92.200 140000 0.225 -0.025 0.250 ... ... 0
0 ... ... 89 1.200 90.200 142000 0.225 -0.050 0.275 ... ... 0
0 ... ... 87 1.200 88.200 144000 0.250 -0.050 0.300 ... ... 0
0 ... ... 85 1.200 86.200 146000 0.275 -0.050 0.325 ... ... 0
0 ... ... 83 1.200 84.200 148000 0.300 -0.050 0.350 ... ... 0
0 ... ... 81 1.200 82.200 150000 0.325 -0.050 0.375 ... ... 0
0 ... ... 79 1.200 80.200 152000 0.350 -0.075 0.425 ... ... 0
0 ... ... 77 1.200 78.200 154000 0.375 -0.075 0.450 ... ... 0
0 ... ... 75 1.200 76.200 156000 0.425 -0.075 0.500 ... ... 0
0 ... ... 73 1.200 74.200 158000 0.450 -0.075 0.525 ... ... 0
0 ... ... 71.025 1.175 72.200 160000 0.500 -0.075 0.575 ... ... 2
0 ... ... 69.025 1.175 70.200 162000 0.550 -0.050 0.600 ... ... 0
0 ... ... 67.050 1.175 68.225 164000 0.600 -0.050 0.650 ... ... 0
0 ... ... 65.075 1.175 66.250 166000 0.650 -0.050 0.700 ... ... 0
0 ... ... 63.100 1.200 64.300 168000 0.725 -0.025 0.750 ... ... 0
0 ... ... 61.150 1.175 62.325 170000 0.775 -0.025 0.800 ... ... 0
0 ... ... 59.225 1.175 60.400 172000 0.850 -0.025 0.875 ... ... 0
0 ... ... 57.275 1.175 58.450 174000 0.925 -0.050 0.975 ... ... 0
0 ... ... 55.375 1.150 56.525 176000 1.025 -0.025 1.050 ... ... 0
0 ... ... 53.475 1.150 54.625 178000 1.100 -0.075 1.175 ... ... 30
0 ... ... 51.575 1.150 52.725 180000 1.200 -0.075 1.275 1.175 1.175 0
0 ... ... 49.700 1.125 50.825 182000 1.325 -0.075 1.400 ... ... 7
0 ... ... 47.850 1.100 48.950 184000 1.450 -0.100 1.550 ... ... 2
0 ... ... 46 1.100 47.100 186000 1.575 -0.125 1.700 ... ... 0
0 ... ... 44.175 1.075 45.250 188000 1.725 -0.125 1.850 ... ... 0
0 ... ... 42.350 1.075 43.425 190000 1.875 -0.150 2.025 ... ... 2
0 ... ... 40.550 1.050 41.600 192000 2.050 -0.150 2.200 ... ... 2
0 ... ... 38.775 1.025 39.800 194000 2.250 -0.150 2.400 ... ... 0
0 ... ... 37.025 1 38.025 196000 2.450 -0.175 2.625 ... ... 0
0 ... ... 35.275 1 36.275 198000 2.675 -0.200 2.875 ... ... 0
0 ... ... 33.575 0.975 34.550 200000 2.925 -0.200 3.125 ... ... 0
0 ... ... 31.875 0.975 32.850 202000 3.200 -0.225 3.425 ... ... 25
0 ... ... 30.225 0.950 31.175 204000 3.500 -0.225 3.725 3.500 3.500 0
0 ... ... 28.625 0.900 29.525 206000 3.825 -0.275 4.100 4.050 3.950 20
0 ... ... 27.050 0.875 27.925 208000 4.175 -0.300 4.475 ... ... 11
0 ... ... 25.500 0.850 26.350 210000 4.575 -0.350 4.925 ... ... 1
0 ... ... 24.025 0.775 24.800 212000 5 -0.400 5.400 ... ... 0
0 ... ... 22.575 0.750 23.325 214000 5.475 -0.450 5.925 ... ... 0
0 ... ... 21.175 0.675 21.850 216000 5.975 -0.500 6.475 ... ... 71
0 ... ... 19.825 0.625 20.450 218000 6.525 -0.575 7.100 ... ... 0
0 ... ... 18.500 0.575 19.075 220000 7.125 -0.600 7.725 ... ... 0
2 ... ... 17.225 0.525 17.750 222000 7.750 -0.675 8.425 ... ... 0
0 ... ... 15.975 0.500 16.475 224000 8.450 -0.675 9.125 ... ... 0
0 ... ... 14.775 0.475 15.250 226000 9.175 -0.700 9.875 ... ... 0
0 ... ... 13.575 0.500 14.075 228000 9.950 -0.700 10.650 10.250 10.250 0
0 12.275 12.275 12.425 0.525 12.950 230000 10.775 -0.675 11.450 ... ... 0
0 ... ... 11.300 0.550 11.850 232000 11.675 -0.600 12.275 ... ... 0
1 ... ... 10.225 0.600 10.825 234000 12.600 -0.575 13.175 ... ... 0
20 ... ... 9.250 0.600 9.850 236000 13.575 -0.575 14.150 ... ... 0
0 ... ... 8.325 0.600 8.925 238000 14.600 -0.575 15.175 ... ... 0
1 ... ... 7.475 0.575 8.050 240000 15.700 -0.600 16.300 ... ... 0
25 ... ... 6.700 0.525 7.225 242000 16.825 -0.650 17.475 ... ... 0
2 ... ... 5.975 0.500 6.475 244000 18.025 -0.700 18.725 ... ... 0
20 ... ... 5.350 0.425 5.775 246000 19.300 -0.750 20.050 ... ... 0
81 ... ... 4.750 0.375 5.125 248000 20.625 -0.800 21.425 ... ... 0
15 ... ... 4.225 0.325 4.550 250000 22 -0.850 22.850 ... ... 0
0 ... ... 3.750 0.250 4 252000 23.425 -0.925 24.350 ... ... 0
71 ... ... 3.325 0.200 3.525 254000 24.925 -0.975 25.900 ... ... 0
0 ... ... 2.950 0.150 3.100 256000 26.475 -1.025 27.500 ... ... 0
0 ... ... 2.625 0.100 2.725 258000 28.075 -1.050 29.125 ... ... 0
0 ... ... 2.325 0.075 2.400 260000 29.725 -1.100 30.825 ... ... 0
0 ... ... 2.050 0.075 2.125 262000 31.400 -1.125 32.525 ... ... 0
0 ... ... 1.825 0.050 1.875 264000 33.150 -1.125 34.275 ... ... 0
0 ... ... 1.625 0.025 1.650 266000 34.900 -1.150 36.050 ... ... 0
0 ... ... 1.450 0 1.450 268000 36.700 -1.175 37.875 ... ... 0
0 ... ... 1.275 0.025 1.300 270000 38.525 -1.175 39.700 ... ... 0
0 ... ... 1.150 0 1.150 272000 40.400 -1.175 41.575 ... ... 0
0 ... ... 1.025 0 1.025 274000 42.275 -1.175 43.450 ... ... 0
0 ... ... 0.925 0 0.925 276000 44.175 -1.175 45.350 ... ... 0
0 ... ... 0.825 0 0.825 278000 46.075 -1.175 47.250 ... ... 0
0 ... ... 0.750 0 0.750 280000 48 -1.175 49.175 ... ... 0
0 ... ... 0.675 0 0.675 282000 49.950 -1.175 51.125 ... ... 0
0 ... ... 0.600 0.025 0.625 284000 51.900 -1.175 53.075 ... ... 0
0 ... ... 0.550 0.025 0.575 286000 53.850 -1.200 55.050 ... ... 0
0 ... ... 0.500 0.025 0.525 288000 55.825 -1.200 57.025 ... ... 0
0 ... ... 0.475 0 0.475 290000 57.825 -1.175 59 ... ... 0
0 ... ... 0.425 0.025 0.450 292000 59.800 -1.200 61 ... ... 0
0 ... ... 0.400 0.025 0.425 294000 61.800 -1.200 63 ... ... 0
0 ... ... 0.375 0 0.375 296000 63.800 -1.200 65 ... ... 0
0 ... ... 0.350 0 0.350 298000 65.800 -1.200 67 ... ... 0
0 ... ... 0.325 0 0.325 300000 67.800 -1.200 69 ... ... 0
0 ... ... 0.300 0.025 0.325 302000 69.800 -1.200 71 ... ... 0
0 ... ... 0.300 0 0.300 304000 71.800 -1.200 73 ... ... 0
0 ... ... 0.275 0 0.275 306000 73.800 -1.200 75 ... ... 0
0 ... ... 0.250 0.025 0.275 308000 75.800 -1.200 77 ... ... 0
0 ... ... 0.250 0 0.250 310000 77.800 -1.200 79 ... ... 0
0 ... ... 0.250 -0.025 0.225 312000 79.800 -1.200 81 ... ... 0
0 ... ... 0.225 0 0.225 314000 81.800 -1.200 83 ... ... 0
0 ... ... 0.225 0 0.225 316000 83.800 -1.200 85 ... ... 0
0 ... ... 0.200 0 0.200 318000 85.800 -1.200 87 ... ... 0
0 ... ... 0.200 0 0.200 320000 87.800 -1.200 89 ... ... 0
0 ... ... 0.200 -0.025 0.175 322000 89.800 -1.200 91 ... ... 0
0 ... ... 0.175 0 0.175 324000 91.800 -1.200 93 ... ... 0
0 ... ... 0.175 0 0.175 326000 93.800 -1.200 95 ... ... 0
0 ... ... 0.175 -0.025 0.150 328000 95.800 -1.200 97 ... ... 0
0 ... ... 0.175 -0.025 0.150 330000 97.800 -1.200 99 ... ... 0
0 ... ... 0.150 0 0.150 332000 99.800 -1.200 101 ... ... 0
0 ... ... 0.150 0 0.150 334000 101.800 -1.200 103 ... ... 0
0 ... ... 0.150 0 0.150 336000 103.800 -1.200 105 ... ... 0
0 ... ... 0.150 -0.025 0.125 338000 105.800 -1.200 107 ... ... 0
0 ... ... 0.150 -0.025 0.125 340000 107.800 -1.200 109 ... ... 0
0 ... ... 0.125 0 0.125 342000 109.800 -1.200 111 ... ... 0
0 ... ... 0.125 0 0.125 344000 111.800 -1.200 113 ... ... 0
0 ... ... 0.125 -0.025 0.100 346000 113.800 -1.200 115 ... ... 0
0 ... ... 0.125 -0.025 0.100 348000 115.800 -1.200 117 ... ... 0
0 ... ... 0.100 0 0.100 350000 117.800 -1.200 119 ... ... 0
0 ... ... 0.100 0 0.100 352000 119.800 -1.200 121 ... ... 0
0 ... ... 0.100 0 0.100 354000 121.800 -1.200 123 ... ... 0
0 ... ... 0.100 0 0.100 356000 123.800 -1.200 125 ... ... 0
0 ... ... 0.100 0 0.100 358000 125.800 -1.200 127 ... ... 0
720 ... ... 0.100 -0.025 0.075 360000 127.800 -1.200 129 ... ... 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.