DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.800
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 115.825 0.975 116.800 98000 0.125 0 0.125 ... ... 0
0 ... ... 113.825 0.975 114.800 100000 0.150 0 0.150 ... ... 0
0 ... ... 111.825 0.975 112.800 102000 0.150 -0.025 0.175 ... ... 0
0 ... ... 109.825 0.975 110.800 104000 0.175 -0.025 0.200 ... ... 0
0 ... ... 107.825 0.975 108.800 106000 0.200 0 0.200 ... ... 0
0 ... ... 105.825 0.975 106.800 108000 0.225 0 0.225 ... ... 0
0 ... ... 103.825 0.975 104.800 110000 0.250 -0.025 0.275 ... ... 0
0 ... ... 101.825 0.975 102.800 112000 0.275 -0.025 0.300 ... ... 0
0 ... ... 99.825 0.975 100.800 114000 0.300 -0.025 0.325 ... ... 0
0 ... ... 97.825 0.975 98.800 116000 0.350 0 0.350 ... ... 0
0 ... ... 95.825 0.975 96.800 118000 0.375 -0.025 0.400 ... ... 0
0 ... ... 93.825 0.975 94.800 120000 0.425 -0.025 0.450 ... ... 0
0 ... ... 91.825 0.975 92.800 122000 0.475 -0.025 0.500 ... ... 0
0 ... ... 89.825 0.975 90.800 124000 0.525 -0.025 0.550 ... ... 0
0 ... ... 87.825 0.975 88.800 126000 0.575 -0.025 0.600 ... ... 0
0 ... ... 85.825 0.975 86.800 128000 0.650 -0.025 0.675 ... ... 0
0 ... ... 83.825 0.975 84.800 130000 0.700 -0.025 0.725 ... ... 0
0 ... ... 81.825 0.975 82.800 132000 0.775 -0.025 0.800 ... ... 0
0 ... ... 79.825 0.975 80.800 134000 0.850 -0.050 0.900 ... ... 0
0 ... ... 77.850 0.975 78.825 136000 0.925 -0.050 0.975 ... ... 0
0 ... ... 75.900 0.950 76.850 138000 1.025 -0.050 1.075 ... ... 0
0 ... ... 73.950 0.950 74.900 140000 1.125 -0.050 1.175 ... ... 0
0 ... ... 72.025 0.925 72.950 142000 1.225 -0.050 1.275 ... ... 0
0 ... ... 70.100 0.925 71.025 144000 1.325 -0.050 1.375 ... ... 0
0 ... ... 68.200 0.925 69.125 146000 1.425 -0.050 1.475 ... ... 0
0 ... ... 66.300 0.900 67.200 148000 1.550 -0.050 1.600 ... ... 0
0 ... ... 64.425 0.900 65.325 150000 1.675 -0.075 1.750 ... ... 0
0 ... ... 62.550 0.900 63.450 152000 1.800 -0.075 1.875 ... ... 0
0 ... ... 60.700 0.900 61.600 154000 1.950 -0.100 2.050 ... ... 0
0 ... ... 58.875 0.875 59.750 156000 2.125 -0.075 2.200 ... ... 0
0 ... ... 57.050 0.875 57.925 158000 2.300 -0.100 2.400 ... ... 0
0 ... ... 55.250 0.875 56.125 160000 2.475 -0.100 2.575 ... ... 0
0 ... ... 53.475 0.875 54.350 162000 2.700 -0.100 2.800 ... ... 0
0 ... ... 51.725 0.850 52.575 164000 2.925 -0.100 3.025 ... ... 0
0 ... ... 50 0.850 50.850 166000 3.150 -0.125 3.275 ... ... 0
0 ... ... 48.300 0.825 49.125 168000 3.425 -0.125 3.550 ... ... 0
0 ... ... 46.625 0.800 47.425 170000 3.700 -0.150 3.850 ... ... 0
0 ... ... 44.950 0.825 45.775 172000 4.025 -0.150 4.175 ... ... 0
0 ... ... 43.350 0.775 44.125 174000 4.350 -0.150 4.500 ... ... 0
0 ... ... 41.750 0.775 42.525 176000 4.700 -0.175 4.875 ... ... 0
0 ... ... 40.175 0.775 40.950 178000 5.100 -0.175 5.275 ... ... 0
0 ... ... 38.650 0.775 39.425 180000 5.525 -0.200 5.725 ... ... 0
0 ... ... 37.175 0.725 37.900 182000 5.975 -0.225 6.200 ... ... 0
0 ... ... 35.725 0.725 36.450 184000 6.475 -0.225 6.700 ... ... 0
0 ... ... 34.300 0.725 35.025 186000 7 -0.225 7.225 ... ... 0
0 ... ... 32.925 0.700 33.625 188000 7.575 -0.250 7.825 ... ... 0
0 ... ... 31.600 0.675 32.275 190000 8.175 -0.250 8.425 ... ... 0
0 ... ... 30.275 0.675 30.950 192000 8.800 -0.275 9.075 ... ... 0
0 ... ... 29.025 0.650 29.675 194000 9.450 -0.300 9.750 ... ... 0
0 ... ... 27.775 0.650 28.425 196000 10.150 -0.300 10.450 ... ... 0
0 ... ... 26.575 0.600 27.175 198000 10.875 -0.325 11.200 ... ... 0
0 ... ... 25.375 0.600 25.975 200000 11.600 -0.350 11.950 ... ... 0
0 ... ... 24.225 0.575 24.800 202000 12.375 -0.350 12.725 ... ... 0
0 ... ... 23.075 0.575 23.650 204000 13.150 -0.375 13.525 ... ... 0
0 ... ... 21.950 0.550 22.500 206000 13.975 -0.375 14.350 ... ... 0
0 ... ... 20.850 0.525 21.375 208000 14.775 -0.400 15.175 ... ... 0
0 ... ... 19.750 0.525 20.275 210000 15.625 -0.400 16.025 ... ... 0
0 ... ... 18.675 0.525 19.200 212000 16.475 -0.425 16.900 ... ... 0
8 17.600 16.850 17.625 0.500 18.125 214000 17.350 -0.450 17.800 ... ... 0
3 16.450 16.300 16.600 0.500 17.100 216000 18.250 -0.475 18.725 ... ... 0
0 ... ... 15.625 0.450 16.075 218000 19.200 -0.475 19.675 ... ... 0
0 ... ... 14.675 0.425 15.100 220000 20.150 -0.525 20.675 ... ... 0
0 ... ... 13.750 0.425 14.175 222000 21.175 -0.500 21.675 ... ... 0
0 ... ... 12.875 0.400 13.275 224000 22.225 -0.525 22.750 ... ... 0
0 ... ... 12.025 0.400 12.425 226000 23.300 -0.550 23.850 ... ... 0
0 ... ... 11.250 0.375 11.625 228000 24.450 -0.575 25.025 ... ... 0
0 ... ... 10.500 0.375 10.875 230000 25.625 -0.600 26.225 ... ... 0
0 ... ... 9.825 0.350 10.175 232000 26.875 -0.600 27.475 ... ... 0
0 ... ... 9.175 0.325 9.500 234000 28.175 -0.625 28.800 ... ... 0
0 ... ... 8.575 0.325 8.900 236000 29.500 -0.650 30.150 ... ... 0
0 ... ... 8.025 0.300 8.325 238000 30.875 -0.675 31.550 ... ... 0
0 ... ... 7.525 0.275 7.800 240000 32.325 -0.650 32.975 ... ... 0
0 ... ... 7.050 0.275 7.325 242000 33.775 -0.700 34.475 ... ... 0
0 ... ... 6.625 0.250 6.875 244000 35.275 -0.700 35.975 ... ... 0
0 ... ... 6.225 0.225 6.450 246000 36.825 -0.700 37.525 ... ... 0
0 ... ... 5.850 0.225 6.075 248000 38.400 -0.725 39.125 ... ... 0
0 ... ... 5.500 0.225 5.725 250000 40 -0.725 40.725 ... ... 0
0 ... ... 5.175 0.200 5.375 252000 41.625 -0.750 42.375 ... ... 0
0 ... ... 4.875 0.200 5.075 254000 43.275 -0.750 44.025 ... ... 0
0 ... ... 4.600 0.175 4.775 256000 44.950 -0.775 45.725 ... ... 0
0 ... ... 4.325 0.200 4.525 258000 46.650 -0.775 47.425 ... ... 0
0 ... ... 4.100 0.150 4.250 260000 48.350 -0.800 49.150 ... ... 0
0 ... ... 3.850 0.175 4.025 262000 50.075 -0.825 50.900 ... ... 0
0 ... ... 3.650 0.150 3.800 264000 51.825 -0.825 52.650 ... ... 0
0 ... ... 3.450 0.150 3.600 266000 53.600 -0.825 54.425 ... ... 0
0 ... ... 3.250 0.150 3.400 268000 55.375 -0.850 56.225 ... ... 0
0 ... ... 3.075 0.150 3.225 270000 57.175 -0.850 58.025 ... ... 0
0 ... ... 2.925 0.125 3.050 272000 59 -0.825 59.825 ... ... 0
0 ... ... 2.775 0.100 2.875 274000 60.800 -0.875 61.675 ... ... 0
0 ... ... 2.625 0.125 2.750 276000 62.650 -0.875 63.525 ... ... 0
0 ... ... 2.500 0.100 2.600 278000 64.500 -0.875 65.375 ... ... 0
0 ... ... 2.375 0.100 2.475 280000 66.350 -0.900 67.250 ... ... 0
0 ... ... 2.250 0.100 2.350 282000 68.225 -0.900 69.125 ... ... 0
0 ... ... 2.150 0.100 2.250 284000 70.125 -0.875 71 ... ... 0
0 ... ... 2.050 0.100 2.150 286000 72.025 -0.875 72.900 ... ... 0
0 ... ... 1.975 0.075 2.050 288000 73.925 -0.900 74.825 ... ... 0
0 ... ... 1.875 0.100 1.975 290000 75.825 -0.900 76.725 ... ... 0
0 ... ... 1.800 0.075 1.875 292000 77.750 -0.900 78.650 ... ... 0
0 ... ... 1.725 0.075 1.800 294000 79.675 -0.925 80.600 ... ... 0
0 ... ... 1.675 0.075 1.750 296000 81.600 -0.925 82.525 ... ... 0
0 ... ... 1.600 0.075 1.675 298000 83.550 -0.925 84.475 ... ... 0
0 ... ... 1.550 0.050 1.600 300000 85.500 -0.925 86.425 ... ... 0
0 ... ... 1.475 0.075 1.550 302000 87.450 -0.925 88.375 ... ... 0
0 ... ... 1.425 0.075 1.500 304000 89.400 -0.925 90.325 ... ... 0
0 ... ... 1.375 0.075 1.450 306000 91.350 -0.950 92.300 ... ... 0
0 ... ... 1.325 0.050 1.375 308000 93.325 -0.950 94.275 ... ... 0
0 ... ... 1.275 0.075 1.350 310000 95.300 -0.950 96.250 ... ... 0
0 ... ... 1.225 0.075 1.300 312000 97.275 -0.950 98.225 ... ... 0
0 ... ... 1.200 0.050 1.250 314000 99.250 -0.950 100.200 ... ... 0
0 ... ... 1.150 0.050 1.200 316000 101.225 -0.975 102.200 ... ... 0
0 ... ... 1.125 0.050 1.175 318000 103.225 -0.950 104.175 ... ... 0
0 ... ... 1.075 0.050 1.125 320000 105.200 -0.975 106.175 ... ... 0
0 ... ... 1.050 0.025 1.075 322000 107.200 -0.975 108.175 ... ... 0
0 ... ... 1 0.050 1.050 324000 109.200 -0.975 110.175 ... ... 0
0 ... ... 0.975 0.050 1.025 326000 111.200 -0.975 112.175 ... ... 0
0 ... ... 0.950 0.025 0.975 328000 113.200 -0.975 114.175 ... ... 0
0 ... ... 0.925 0.025 0.950 330000 115.200 -0.975 116.175 ... ... 0
0 ... ... 0.875 0.050 0.925 332000 117.200 -0.975 118.175 ... ... 0
0 ... ... 0.850 0.050 0.900 334000 119.200 -0.975 120.175 ... ... 0
0 ... ... 0.850 0.025 0.875 336000 121.200 -0.975 122.175 ... ... 0
0 ... ... 0.825 0.025 0.850 338000 123.200 -0.975 124.175 ... ... 0
0 ... ... 0.800 0.025 0.825 340000 125.200 -0.975 126.175 ... ... 0
0 ... ... 0.775 0.050 0.825 342000 127.200 -0.975 128.175 ... ... 0
0 ... ... 0.775 0.025 0.800 344000 129.200 -0.975 130.175 ... ... 0
0 ... ... 0.750 0.025 0.775 346000 131.200 -0.975 132.175 ... ... 0
0 ... ... 0.725 0.050 0.775 348000 133.200 -0.975 134.175 ... ... 0
0 ... ... 0.725 0.025 0.750 350000 135.200 -0.975 136.175 ... ... 0
0 ... ... 0.700 0.025 0.725 352000 137.200 -0.975 138.175 ... ... 0
0 ... ... 0.700 0.025 0.725 354000 139.200 -0.975 140.175 ... ... 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.