DairyVisor Data

Markets - Livestock

Underlying Price: 285
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 209 2 211 74000 0.013 0 0.013 ... ... 0
0 ... ... 207 2 209 76000 0.013 0 0.013 ... ... 0
0 ... ... 205 2 207 78000 0.013 0 0.013 ... ... 0
0 ... ... 203 2 205 80000 0.013 0 0.013 ... ... 0
0 ... ... 201 2 203 82000 0.013 0 0.013 ... ... 0
0 ... ... 199 2 201 84000 0.013 0 0.013 ... ... 0
0 ... ... 197 2 199 86000 0.013 0 0.013 ... ... 0
0 ... ... 195 2 197 88000 0.013 0 0.013 ... ... 0
0 ... ... 193 2 195 90000 0.013 0 0.013 ... ... 0
0 ... ... 191 2 193 92000 0.013 0 0.013 ... ... 0
0 ... ... 189 2 191 94000 0.013 0 0.013 ... ... 0
0 ... ... 187 2 189 96000 0.013 0 0.013 ... ... 0
0 ... ... 185 2 187 98000 0.013 0 0.013 ... ... 0
0 ... ... 183 2 185 100000 0.013 0 0.013 ... ... 0
0 ... ... 181 2 183 102000 0.013 0 0.013 ... ... 0
0 ... ... 179 2 181 104000 0.013 0 0.013 ... ... 0
0 ... ... 177 2 179 106000 0.013 0 0.013 ... ... 0
0 ... ... 175 2 177 108000 0.013 0 0.013 ... ... 0
0 ... ... 173 2 175 110000 0.013 0 0.013 ... ... 0
0 ... ... 171 2 173 112000 0.013 0 0.013 ... ... 0
0 ... ... 169 2 171 114000 0.013 0 0.013 ... ... 0
0 ... ... 167 2 169 116000 0.013 0 0.013 ... ... 0
0 ... ... 165 2 167 118000 0.013 0 0.013 ... ... 0
0 ... ... 163 2 165 120000 0.013 0 0.013 ... ... 0
0 ... ... 161 2 163 122000 0.013 0 0.013 ... ... 0
0 ... ... 159 2 161 124000 0.013 0 0.013 ... ... 0
0 ... ... 157 2 159 126000 0.013 0 0.013 ... ... 0
0 ... ... 155 2 157 128000 0.013 0 0.013 ... ... 0
0 ... ... 153 2 155 130000 0.013 0 0.013 ... ... 0
0 ... ... 151 2 153 132000 0.013 0 0.013 ... ... 0
0 ... ... 149 2 151 134000 0.013 0 0.013 ... ... 0
0 ... ... 147 2 149 136000 0.013 0 0.013 ... ... 0
0 ... ... 145 2 147 138000 0.013 0 0.013 ... ... 0
0 ... ... 143 2 145 140000 0.013 0 0.013 ... ... 0
0 ... ... 141 2 143 142000 0.013 0 0.013 ... ... 0
0 ... ... 139 2 141 144000 0.013 0 0.013 ... ... 0
0 ... ... 137 2 139 146000 0.013 0 0.013 ... ... 0
0 ... ... 135 2 137 148000 0.013 0 0.013 ... ... 0
0 ... ... 133 2 135 150000 0.013 0 0.013 ... ... 0
0 ... ... 131 2 133 152000 0.013 0 0.013 ... ... 0
0 ... ... 129 2 131 154000 0.013 0 0.013 ... ... 0
0 ... ... 127 2 129 156000 0.013 0 0.013 ... ... 0
0 ... ... 125 2 127 158000 0.013 0 0.013 ... ... 0
0 ... ... 123 2 125 160000 0.013 0 0.013 ... ... 0
0 ... ... 121 2 123 162000 0.013 0 0.013 ... ... 0
0 ... ... 119 2 121 164000 0.013 0 0.013 ... ... 0
0 ... ... 117 2 119 166000 0.013 0 0.013 ... ... 0
0 ... ... 115 2 117 168000 0.013 0 0.013 ... ... 0
0 ... ... 113 2 115 170000 0.013 0 0.013 ... ... 0
0 ... ... 111 2 113 172000 0.013 0 0.013 ... ... 0
0 ... ... 109 2 111 174000 0.013 0 0.013 ... ... 0
0 ... ... 107 2 109 176000 0.013 0 0.013 ... ... 0
0 ... ... 105 2 107 178000 0.013 0 0.013 ... ... 0
0 ... ... 103 2 105 180000 0.013 0 0.013 ... ... 0
0 ... ... 101 2 103 182000 0.013 0 0.013 ... ... 0
0 ... ... 99 2 101 184000 0.013 0 0.013 ... ... 0
0 ... ... 97 2 99 186000 0.013 0 0.013 ... ... 0
0 ... ... 95 2 97 188000 0.013 -0.013 0.025 ... ... 0
0 ... ... 93 2 95 190000 0.025 0 0.025 ... ... 0
0 ... ... 91 2 93 192000 0.025 0 0.025 ... ... 0
0 ... ... 89 2 91 194000 0.025 0 0.025 ... ... 0
0 ... ... 87 2 89 196000 0.025 0 0.025 ... ... 0
0 ... ... 85 2 87 198000 0.025 -0.025 0.050 ... ... 0
0 ... ... 83 2 85 200000 0.050 0 0.050 ... ... 0
0 ... ... 81 2 83 202000 0.050 -0.025 0.075 ... ... 0
0 ... ... 79 2 81 204000 0.075 0 0.075 ... ... 0
0 ... ... 77 2 79 206000 0.100 0 0.100 ... ... 0
0 ... ... 75 2 77 208000 0.125 0 0.125 ... ... 0
0 ... ... 73 2 75 210000 0.150 0 0.150 ... ... 0
0 ... ... 71 2 73 212000 0.175 -0.025 0.200 ... ... 0
0 ... ... 69 2 71 214000 0.200 -0.050 0.250 ... ... 0
0 ... ... 67 2 69 216000 0.250 -0.050 0.300 ... ... 0
0 ... ... 65 2 67 218000 0.300 -0.050 0.350 ... ... 0
0 ... ... 63 2 65 220000 0.350 -0.075 0.425 ... ... 0
0 ... ... 61 2 63 222000 0.425 -0.075 0.500 ... ... 0
0 ... ... 59 2 61 224000 0.500 -0.075 0.575 ... ... 0
0 ... ... 57.025 1.975 59 226000 0.600 -0.075 0.675 ... ... 0
0 ... ... 55.100 1.950 57.050 228000 0.700 -0.100 0.800 ... ... 0
0 ... ... 53.175 1.925 55.100 230000 0.825 -0.100 0.925 ... ... 0
0 ... ... 51.300 1.900 53.200 232000 0.950 -0.125 1.075 ... ... 0
0 ... ... 49.450 1.875 51.325 234000 1.100 -0.150 1.250 ... ... 0
0 ... ... 47.600 1.850 49.450 236000 1.275 -0.150 1.425 ... ... 0
0 ... ... 45.825 1.800 47.625 238000 1.475 -0.175 1.650 ... ... 0
0 ... ... 44.050 1.800 45.850 240000 1.675 -0.200 1.875 ... ... 0
0 ... ... 42.300 1.775 44.075 242000 1.925 -0.200 2.125 ... ... 0
0 ... ... 40.600 1.750 42.350 244000 2.175 -0.250 2.425 ... ... 0
0 ... ... 38.925 1.725 40.650 246000 2.450 -0.275 2.725 ... ... 0
0 ... ... 37.300 1.675 38.975 248000 2.775 -0.300 3.075 ... ... 0
0 ... ... 35.700 1.650 37.350 250000 3.125 -0.325 3.450 ... ... 0
0 ... ... 34.125 1.600 35.725 252000 3.500 -0.350 3.850 ... ... 0
0 ... ... 32.600 1.575 34.175 254000 3.900 -0.375 4.275 ... ... 0
0 ... ... 31.100 1.550 32.650 256000 4.325 -0.425 4.750 ... ... 0
0 ... ... 29.650 1.500 31.150 258000 4.800 -0.450 5.250 ... ... 0
0 ... ... 28.225 1.475 29.700 260000 5.325 -0.475 5.800 ... ... 0
0 ... ... 26.850 1.425 28.275 262000 5.850 -0.525 6.375 ... ... 0
0 ... ... 25.500 1.400 26.900 264000 6.450 -0.550 7 ... ... 0
0 ... ... 24.225 1.350 25.575 266000 7.050 -0.600 7.650 ... ... 0
0 ... ... 22.950 1.325 24.275 268000 7.725 -0.625 8.350 ... ... 0
0 ... ... 21.750 1.275 23.025 270000 8.425 -0.650 9.075 ... ... 0
0 ... ... 20.575 1.250 21.825 272000 9.150 -0.725 9.875 ... ... 0
0 ... ... 19.450 1.200 20.650 274000 9.950 -0.725 10.675 ... ... 0
0 ... ... 18.350 1.175 19.525 276000 10.750 -0.800 11.550 ... ... 0
0 ... ... 17.325 1.100 18.425 278000 11.625 -0.825 12.450 ... ... 0
0 ... ... 16.325 1.075 17.400 280000 12.525 -0.875 13.400 ... ... 0
0 ... ... 15.350 1.050 16.400 282000 13.475 -0.900 14.375 ... ... 0
0 ... ... 14.425 1 15.425 284000 14.450 -0.950 15.400 ... ... 0
0 ... ... 13.550 0.950 14.500 286000 15.475 -1 16.475 ... ... 0
0 ... ... 12.700 0.925 13.625 288000 16.550 -1.025 17.575 ... ... 0
0 ... ... 11.900 0.875 12.775 290000 17.650 -1.075 18.725 ... ... 0
0 ... ... 11.150 0.825 11.975 292000 18.800 -1.100 19.900 ... ... 0
0 ... ... 10.425 0.800 11.225 294000 19.975 -1.150 21.125 ... ... 0
0 ... ... 9.725 0.775 10.500 296000 21.200 -1.200 22.400 ... ... 0
0 ... ... 9.075 0.725 9.800 298000 22.475 -1.225 23.700 ... ... 0
0 ... ... 8.450 0.700 9.150 300000 23.750 -1.275 25.025 ... ... 0
0 ... ... 7.875 0.650 8.525 302000 25.100 -1.300 26.400 ... ... 0
0 ... ... 7.325 0.625 7.950 304000 26.450 -1.350 27.800 ... ... 0
0 ... ... 6.800 0.600 7.400 306000 27.850 -1.375 29.225 ... ... 0
0 ... ... 6.325 0.550 6.875 308000 29.300 -1.400 30.700 ... ... 0
0 ... ... 5.850 0.525 6.375 310000 30.750 -1.450 32.200 ... ... 0
0 ... ... 5.425 0.500 5.925 312000 32.250 -1.475 33.725 ... ... 0
0 ... ... 5.025 0.450 5.475 314000 33.775 -1.500 35.275 ... ... 0
0 ... ... 4.625 0.450 5.075 316000 35.325 -1.525 36.850 ... ... 0
0 ... ... 4.275 0.425 4.700 318000 36.900 -1.575 38.475 ... ... 0
0 ... ... 3.950 0.375 4.325 320000 38.525 -1.575 40.100 ... ... 0
0 ... ... 3.650 0.350 4 322000 40.150 -1.625 41.775 ... ... 0
0 ... ... 3.350 0.350 3.700 324000 41.800 -1.650 43.450 ... ... 0
0 ... ... 3.075 0.325 3.400 326000 43.500 -1.650 45.150 ... ... 0
0 ... ... 2.825 0.300 3.125 328000 45.200 -1.700 46.900 ... ... 0
0 ... ... 2.600 0.275 2.875 330000 46.925 -1.725 48.650 ... ... 0
0 ... ... 2.375 0.275 2.650 332000 48.675 -1.725 50.400 ... ... 0
0 ... ... 2.175 0.250 2.425 334000 50.450 -1.750 52.200 ... ... 0
0 ... ... 2 0.225 2.225 336000 52.225 -1.775 54 ... ... 0
0 ... ... 1.825 0.200 2.025 338000 54.050 -1.800 55.850 ... ... 0
0 ... ... 1.675 0.200 1.875 340000 55.875 -1.800 57.675 ... ... 0
0 ... ... 1.525 0.175 1.700 342000 57.700 -1.850 59.550 ... ... 0
0 ... ... 1.400 0.150 1.550 344000 59.575 -1.850 61.425 ... ... 0
0 ... ... 1.275 0.150 1.425 346000 61.450 -1.875 63.325 ... ... 0
0 ... ... 1.150 0.150 1.300 348000 63.325 -1.900 65.225 ... ... 0
0 ... ... 1.050 0.125 1.175 350000 65.250 -1.900 67.150 ... ... 0
0 ... ... 0.950 0.125 1.075 352000 67.175 -1.925 69.100 ... ... 0
0 ... ... 0.875 0.100 0.975 354000 69.100 -1.950 71.050 ... ... 0
0 ... ... 0.800 0.100 0.900 356000 71.050 -1.975 73.025 ... ... 0
0 ... ... 0.725 0.075 0.800 358000 73.025 -1.975 75 ... ... 0
0 ... ... 0.650 0.075 0.725 360000 75 -2 77 ... ... 0
0 ... ... 0.600 0.075 0.675 362000 77 -2 79 ... ... 0
0 ... ... 0.525 0.075 0.600 364000 79 -2 81 ... ... 0
0 ... ... 0.475 0.075 0.550 366000 81 -2 83 ... ... 0
0 ... ... 0.425 0.075 0.500 368000 83 -2 85 ... ... 0
0 ... ... 0.400 0.050 0.450 370000 85 -2 87 ... ... 0
0 ... ... 0.350 0.050 0.400 372000 87 -2 89 ... ... 0
0 ... ... 0.325 0.050 0.375 374000 89 -2 91 ... ... 0
0 ... ... 0.300 0.025 0.325 376000 91 -2 93 ... ... 0
0 ... ... 0.250 0.050 0.300 378000 93 -2 95 ... ... 0
0 ... ... 0.225 0.050 0.275 380000 95 -2 97 ... ... 0
0 ... ... 0.200 0.050 0.250 382000 97 -2 99 ... ... 0
0 ... ... 0.200 0.025 0.225 384000 99 -2 101 ... ... 0
0 ... ... 0.175 0.025 0.200 386000 101 -2 103 ... ... 0
0 ... ... 0.150 0.025 0.175 388000 103 -2 105 ... ... 0
0 ... ... 0.150 0 0.150 390000 105 -2 107 ... ... 0
0 ... ... 0.125 0.025 0.150 392000 107 -2 109 ... ... 0
0 ... ... 0.100 0.025 0.125 394000 109 -2 111 ... ... 0
0 ... ... 0.100 0.025 0.125 396000 111 -2 113 ... ... 0
0 ... ... 0.100 0 0.100 398000 113 -2 115 ... ... 0
0 ... ... 0.075 0.025 0.100 400000 115 -2 117 ... ... 0
0 ... ... 0.075 0 0.075 402000 117 -2 119 ... ... 0
0 ... ... 0.075 0 0.075 404000 119 -2 121 ... ... 0
0 ... ... 0.050 0.025 0.075 406000 121 -2 123 ... ... 0
0 ... ... 0.050 0 0.050 408000 123 -2 125 ... ... 0
0 ... ... 0.050 0 0.050 410000 125 -2 127 ... ... 0
0 ... ... 0.050 0 0.050 412000 127 -2 129 ... ... 0
0 ... ... 0.025 0.025 0.050 414000 129 -2 131 ... ... 0
0 ... ... 0.025 0.025 0.050 416000 131 -2 133 ... ... 0
0 ... ... 0.025 0 0.025 418000 133 -2 135 ... ... 0
0 ... ... 0.025 0 0.025 420000 135 -2 137 ... ... 0
0 ... ... 0.025 0 0.025 422000 137 -2 139 ... ... 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.