DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.250
Expiration Date: 02/05/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 134.250 2 136.250 100000 0.050 0 0.050 ... ... 0
0 ... ... 132.250 2 134.250 102000 0.050 0 0.050 ... ... 0
0 ... ... 130.250 2 132.250 104000 0.050 0 0.050 ... ... 0
0 ... ... 128.250 2 130.250 106000 0.050 -0.025 0.075 ... ... 0
0 ... ... 126.250 2 128.250 108000 0.075 0 0.075 ... ... 0
0 ... ... 124.250 2 126.250 110000 0.075 0 0.075 ... ... 0
0 ... ... 122.250 2 124.250 112000 0.100 0 0.100 ... ... 0
0 ... ... 120.250 2 122.250 114000 0.100 0 0.100 ... ... 0
0 ... ... 118.250 2 120.250 116000 0.125 0 0.125 ... ... 0
0 ... ... 116.250 2 118.250 118000 0.125 -0.025 0.150 ... ... 0
0 ... ... 114.250 2 116.250 120000 0.150 0 0.150 ... ... 0
0 ... ... 112.250 2 114.250 122000 0.150 -0.025 0.175 ... ... 0
0 ... ... 110.250 2 112.250 124000 0.175 -0.025 0.200 ... ... 0
0 ... ... 108.250 2 110.250 126000 0.200 -0.025 0.225 ... ... 0
0 ... ... 106.250 2 108.250 128000 0.225 0 0.225 ... ... 0
0 ... ... 104.250 2 106.250 130000 0.250 0 0.250 ... ... 0
0 ... ... 102.250 2 104.250 132000 0.275 -0.025 0.300 ... ... 0
0 ... ... 100.250 2 102.250 134000 0.300 -0.025 0.325 ... ... 0
0 ... ... 98.250 2 100.250 136000 0.325 -0.025 0.350 ... ... 0
0 ... ... 96.250 2 98.250 138000 0.350 -0.025 0.375 ... ... 0
0 ... ... 94.250 2 96.250 140000 0.400 -0.025 0.425 ... ... 0
0 ... ... 92.250 2 94.250 142000 0.425 -0.050 0.475 ... ... 0
0 ... ... 90.250 2 92.250 144000 0.475 -0.050 0.525 ... ... 0
0 ... ... 88.250 2 90.250 146000 0.525 -0.050 0.575 ... ... 0
0 ... ... 86.250 2 88.250 148000 0.575 -0.050 0.625 ... ... 0
0 ... ... 84.250 2 86.250 150000 0.625 -0.050 0.675 ... ... 0
0 ... ... 82.250 2 84.250 152000 0.675 -0.075 0.750 ... ... 0
0 ... ... 80.250 2 82.250 154000 0.750 -0.075 0.825 ... ... 0
0 ... ... 78.275 1.975 80.250 156000 0.825 -0.075 0.900 ... ... 0
0 ... ... 76.300 1.975 78.275 158000 0.900 -0.075 0.975 ... ... 0
0 ... ... 74.325 1.975 76.300 160000 0.975 -0.100 1.075 ... ... 0
0 ... ... 72.375 1.950 74.325 162000 1.075 -0.075 1.150 ... ... 0
0 ... ... 70.450 1.950 72.400 164000 1.150 -0.100 1.250 ... ... 0
0 ... ... 68.525 1.925 70.450 166000 1.275 -0.100 1.375 ... ... 0
0 ... ... 66.625 1.925 68.550 168000 1.375 -0.125 1.500 ... ... 0
0 ... ... 64.750 1.875 66.625 170000 1.500 -0.125 1.625 ... ... 8
0 ... ... 62.875 1.875 64.750 172000 1.625 -0.125 1.750 ... ... 0
0 ... ... 61 1.875 62.875 174000 1.750 -0.150 1.900 ... ... 0
0 ... ... 59.150 1.850 61 176000 1.900 -0.150 2.050 ... ... 0
0 ... ... 57.325 1.825 59.150 178000 2.025 -0.175 2.200 ... ... 0
0 ... ... 55.500 1.800 57.300 180000 2.200 -0.175 2.375 ... ... 3
0 ... ... 53.675 1.800 55.475 182000 2.350 -0.200 2.550 ... ... 0
0 ... ... 51.875 1.775 53.650 184000 2.525 -0.225 2.750 ... ... 0
0 ... ... 50.100 1.750 51.850 186000 2.725 -0.225 2.950 ... ... 0
0 ... ... 48.325 1.750 50.075 188000 2.900 -0.250 3.150 ... ... 0
0 ... ... 46.575 1.725 48.300 190000 3.125 -0.250 3.375 ... ... 5
0 ... ... 44.850 1.700 46.550 192000 3.350 -0.275 3.625 ... ... 0
0 ... ... 43.150 1.675 44.825 194000 3.600 -0.300 3.900 ... ... 0
0 ... ... 41.475 1.675 43.150 196000 3.875 -0.300 4.175 ... ... 0
0 ... ... 39.825 1.650 41.475 198000 4.175 -0.325 4.500 ... ... 0
0 ... ... 38.225 1.600 39.825 200000 4.500 -0.350 4.850 ... ... 0
0 ... ... 36.650 1.575 38.225 202000 4.850 -0.375 5.225 ... ... 0
0 ... ... 35.100 1.575 36.675 204000 5.250 -0.425 5.675 ... ... 2
0 ... ... 33.625 1.525 35.150 206000 5.700 -0.425 6.125 ... ... 0
0 ... ... 32.200 1.500 33.700 208000 6.200 -0.450 6.650 ... ... 2
0 ... ... 30.825 1.450 32.275 210000 6.750 -0.475 7.225 ... ... 6
0 ... ... 29.500 1.425 30.925 212000 7.350 -0.525 7.875 ... ... 0
0 ... ... 28.225 1.400 29.625 214000 8 -0.550 8.550 ... ... 0
0 ... ... 27 1.350 28.350 216000 8.675 -0.575 9.250 ... ... 0
0 ... ... 25.775 1.325 27.100 218000 9.375 -0.600 9.975 ... ... 0
0 ... ... 24.550 1.300 25.850 220000 10.075 -0.650 10.725 ... ... 10
0 ... ... 23.325 1.250 24.575 222000 10.750 -0.675 11.425 ... ... 0
0 ... ... 22.075 1.225 23.300 224000 11.400 -0.725 12.125 ... ... 0
0 ... ... 20.825 1.200 22.025 226000 12.075 -0.750 12.825 ... ... 0
0 ... ... 19.600 1.150 20.750 228000 12.750 -0.775 13.525 ... ... 0
0 ... ... 18.375 1.125 19.500 230000 13.425 -0.825 14.250 ... ... 3
0 ... ... 17.175 1.100 18.275 232000 14.150 -0.850 15 ... ... 0
0 ... ... 16.025 1.050 17.075 234000 14.900 -0.900 15.800 ... ... 0
0 ... ... 14.950 1 15.950 236000 15.700 -0.950 16.650 ... ... 0
0 ... ... 13.900 0.975 14.875 238000 16.575 -0.975 17.550 ... ... 0
0 ... ... 12.950 0.925 13.875 240000 17.525 -1 18.525 ... ... 0
0 ... ... 12.075 0.900 12.975 242000 18.550 -1.050 19.600 ... ... 0
0 ... ... 11.275 0.850 12.125 244000 19.675 -1.075 20.750 ... ... 0
0 ... ... 10.575 0.800 11.375 246000 20.850 -1.125 21.975 ... ... 0
0 ... ... 9.900 0.800 10.700 248000 22.100 -1.175 23.275 ... ... 0
0 ... ... 9.325 0.725 10.050 250000 23.425 -1.200 24.625 ... ... 0
0 ... ... 8.775 0.700 9.475 252000 24.775 -1.250 26.025 ... ... 0
0 ... ... 8.275 0.675 8.950 254000 26.200 -1.250 27.450 ... ... 0
0 ... ... 7.800 0.650 8.450 256000 27.650 -1.300 28.950 ... ... 0
0 ... ... 7.350 0.625 7.975 258000 29.125 -1.325 30.450 ... ... 0
0 ... ... 6.925 0.600 7.525 260000 30.625 -1.350 31.975 ... ... 0
0 ... ... 6.525 0.550 7.075 262000 32.125 -1.400 33.525 ... ... 0
0 ... ... 6.125 0.525 6.650 264000 33.650 -1.425 35.075 ... ... 0
0 ... ... 5.750 0.500 6.250 266000 35.200 -1.450 36.650 ... ... 0
0 ... ... 5.375 0.475 5.850 268000 36.775 -1.475 38.250 ... ... 0
0 ... ... 5.025 0.450 5.475 270000 38.350 -1.500 39.850 ... ... 0
0 ... ... 4.700 0.425 5.125 272000 39.950 -1.525 41.475 ... ... 0
0 ... ... 4.375 0.425 4.800 274000 41.575 -1.575 43.150 ... ... 0
0 ... ... 4.100 0.375 4.475 276000 43.250 -1.575 44.825 ... ... 0
0 ... ... 3.825 0.375 4.200 278000 44.925 -1.600 46.525 ... ... 0
4 ... ... 3.600 0.350 3.950 280000 46.650 -1.625 48.275 ... ... 0
0 ... ... 3.400 0.325 3.725 282000 48.375 -1.650 50.025 ... ... 0
0 ... ... 3.200 0.300 3.500 284000 50.150 -1.650 51.800 ... ... 0
0 ... ... 3 0.300 3.300 286000 51.900 -1.700 53.600 ... ... 0
0 ... ... 2.800 0.300 3.100 288000 53.675 -1.700 55.375 ... ... 0
0 ... ... 2.625 0.275 2.900 290000 55.450 -1.750 57.200 ... ... 0
0 ... ... 2.450 0.250 2.700 292000 57.250 -1.750 59 ... ... 0
0 ... ... 2.300 0.225 2.525 294000 59.075 -1.775 60.850 ... ... 0
0 ... ... 2.150 0.225 2.375 296000 60.900 -1.800 62.700 ... ... 0
0 ... ... 2.025 0.200 2.225 298000 62.750 -1.800 64.550 ... ... 0
4 ... ... 1.900 0.200 2.100 300000 64.625 -1.825 66.450 ... ... 0
0 ... ... 1.800 0.175 1.975 302000 66.500 -1.825 68.325 ... ... 0
0 ... ... 1.700 0.175 1.875 304000 68.400 -1.850 70.250 ... ... 0
0 ... ... 1.625 0.175 1.800 306000 70.300 -1.875 72.175 ... ... 0
0 ... ... 1.550 0.150 1.700 308000 72.225 -1.875 74.100 ... ... 0
0 ... ... 1.475 0.150 1.625 310000 74.150 -1.875 76.025 ... ... 0
0 ... ... 1.400 0.150 1.550 312000 76.100 -1.875 77.975 ... ... 0
0 ... ... 1.350 0.150 1.500 314000 78.025 -1.900 79.925 ... ... 0
0 ... ... 1.300 0.150 1.450 316000 79.975 -1.925 81.900 ... ... 0
0 ... ... 1.250 0.125 1.375 318000 81.950 -1.925 83.875 ... ... 0
0 ... ... 1.200 0.125 1.325 320000 83.900 -1.925 85.825 ... ... 0
0 ... ... 1.150 0.125 1.275 322000 85.850 -1.950 87.800 ... ... 0
0 ... ... 1.100 0.100 1.200 324000 87.825 -1.950 89.775 ... ... 0
0 ... ... 1.050 0.100 1.150 326000 89.800 -1.975 91.775 ... ... 0
0 ... ... 1 0.100 1.100 328000 91.775 -1.975 93.750 ... ... 0
0 ... ... 0.950 0.100 1.050 330000 93.775 -1.975 95.750 ... ... 0
0 ... ... 0.925 0.100 1.025 332000 95.750 -2 97.750 ... ... 0
0 ... ... 0.875 0.100 0.975 334000 97.750 -2 99.750 ... ... 0
0 ... ... 0.850 0.100 0.950 336000 99.750 -2 101.750 ... ... 0
0 ... ... 0.825 0.075 0.900 338000 101.750 -2 103.750 ... ... 0
0 ... ... 0.775 0.100 0.875 340000 103.750 -2 105.750 ... ... 0
0 ... ... 0.750 0.075 0.825 342000 105.750 -2 107.750 ... ... 0
0 ... ... 0.725 0.075 0.800 344000 107.750 -2 109.750 ... ... 0
0 ... ... 0.700 0.075 0.775 346000 109.750 -2 111.750 ... ... 0
0 ... ... 0.675 0.075 0.750 348000 111.750 -2 113.750 ... ... 0
0 ... ... 0.650 0.075 0.725 350000 113.750 -2 115.750 ... ... 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.