DairyVisor Data

Markets - Livestock

Underlying Price: 273
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 179 0 179 94000 0.013 0 0.013 ... ... 0
0 ... ... 177 0 177 96000 0.013 0 0.013 ... ... 0
0 ... ... 175 0 175 98000 0.013 0 0.013 ... ... 0
0 ... ... 173 0 173 100000 0.013 0 0.013 ... ... 0
0 ... ... 171 0 171 102000 0.013 0 0.013 ... ... 0
0 ... ... 169 0 169 104000 0.013 0 0.013 ... ... 0
0 ... ... 167 0 167 106000 0.013 0 0.013 ... ... 0
0 ... ... 165 0 165 108000 0.013 0 0.013 ... ... 0
0 ... ... 163 0 163 110000 0.013 0 0.013 ... ... 0
0 ... ... 161 0 161 112000 0.013 0 0.013 ... ... 0
0 ... ... 159 0 159 114000 0.013 0 0.013 ... ... 0
0 ... ... 157 0 157 116000 0.013 0 0.013 ... ... 0
0 ... ... 155 0 155 118000 0.013 0 0.013 ... ... 0
0 ... ... 153 0 153 120000 0.013 0 0.013 ... ... 0
0 ... ... 151 0 151 122000 0.013 0 0.013 ... ... 0
0 ... ... 149 0 149 124000 0.013 0 0.013 ... ... 0
0 ... ... 147 0 147 126000 0.013 0 0.013 ... ... 0
0 ... ... 145 0 145 128000 0.013 0 0.013 ... ... 0
0 ... ... 143 0 143 130000 0.013 0 0.013 ... ... 0
0 ... ... 141 0 141 132000 0.013 0 0.013 ... ... 0
0 ... ... 139 0 139 134000 0.013 0 0.013 ... ... 0
0 ... ... 137 0 137 136000 0.013 0 0.013 ... ... 0
0 ... ... 135 0 135 138000 0.013 0 0.013 ... ... 0
0 ... ... 133 0 133 140000 0.013 0 0.013 ... ... 0
0 ... ... 131 0 131 142000 0.013 0 0.013 ... ... 0
0 ... ... 129 0 129 144000 0.013 0 0.013 ... ... 0
0 ... ... 127 0 127 146000 0.013 0 0.013 ... ... 0
0 ... ... 125 0 125 148000 0.013 0 0.013 ... ... 0
0 ... ... 123 0 123 150000 0.013 0 0.013 ... ... 0
0 ... ... 121 0 121 152000 0.013 0 0.013 ... ... 0
0 ... ... 119 0 119 154000 0.013 0 0.013 ... ... 0
0 ... ... 117 0 117 156000 0.025 0 0.025 ... ... 0
0 ... ... 115 0 115 158000 0.025 0 0.025 ... ... 0
0 ... ... 113 0 113 160000 0.025 0 0.025 ... ... 0
0 ... ... 111 0 111 162000 0.025 0 0.025 ... ... 0
0 ... ... 109 0 109 164000 0.025 0 0.025 ... ... 0
0 ... ... 107 0 107 166000 0.050 0 0.050 ... ... 0
0 ... ... 105 0 105 168000 0.050 0 0.050 ... ... 0
0 ... ... 103 0 103 170000 0.050 0 0.050 ... ... 0
0 ... ... 101 0 101 172000 0.075 0 0.075 ... ... 0
0 ... ... 99 0 99 174000 0.100 0 0.100 ... ... 0
0 ... ... 97 0 97 176000 0.100 0 0.100 ... ... 0
0 ... ... 95 0 95 178000 0.125 0 0.125 ... ... 0
0 ... ... 93 0 93 180000 0.150 0 0.150 ... ... 0
0 ... ... 91 0 91 182000 0.175 -0.025 0.200 ... ... 0
0 ... ... 89 0 89 184000 0.225 0 0.225 ... ... 0
0 ... ... 87 0 87 186000 0.250 -0.025 0.275 ... ... 0
0 ... ... 85 0 85 188000 0.300 0 0.300 ... ... 0
0 ... ... 83 0 83 190000 0.350 0 0.350 ... ... 0
0 ... ... 81 0 81 192000 0.425 0 0.425 ... ... 0
0 ... ... 79 0 79 194000 0.475 -0.025 0.500 ... ... 0
0 ... ... 77 0 77 196000 0.575 0 0.575 ... ... 0
0 ... ... 75 0 75 198000 0.650 0 0.650 ... ... 0
0 ... ... 73 0 73 200000 0.750 0 0.750 ... ... 0
0 ... ... 71 0 71 202000 0.850 0 0.850 ... ... 0
0 ... ... 69 0 69 204000 0.975 0 0.975 ... ... 0
0 ... ... 67.025 0 67.025 206000 1.100 0 1.100 ... ... 0
0 ... ... 65.075 0 65.075 208000 1.250 0 1.250 ... ... 0
0 ... ... 63.175 0 63.175 210000 1.425 0 1.425 ... ... 0
0 ... ... 61.300 -0.025 61.275 212000 1.600 0 1.600 ... ... 0
0 ... ... 59.450 -0.025 59.425 214000 1.800 0 1.800 ... ... 0
0 ... ... 57.625 -0.025 57.600 216000 2 0 2 ... ... 0
0 ... ... 55.825 0 55.825 218000 2.225 -0.025 2.250 ... ... 0
0 ... ... 54.075 -0.025 54.050 220000 2.500 0 2.500 ... ... 0
0 ... ... 52.350 -0.025 52.325 222000 2.750 -0.025 2.775 ... ... 0
0 ... ... 50.650 -0.025 50.625 224000 3.050 -0.025 3.075 ... ... 0
0 ... ... 48.975 -0.025 48.950 226000 3.375 0 3.375 ... ... 0
0 ... ... 47.325 0 47.325 228000 3.725 0 3.725 ... ... 0
0 ... ... 45.725 -0.025 45.700 230000 4.075 -0.025 4.100 ... ... 0
0 ... ... 44.150 -0.025 44.125 232000 4.475 0 4.475 ... ... 0
0 ... ... 42.600 -0.025 42.575 234000 4.900 0 4.900 ... ... 0
0 ... ... 41.100 -0.025 41.075 236000 5.325 -0.025 5.350 ... ... 0
0 ... ... 39.625 -0.025 39.600 238000 5.800 -0.025 5.825 ... ... 0
0 ... ... 38.175 -0.025 38.150 240000 6.300 -0.025 6.325 ... ... 0
0 ... ... 36.750 -0.025 36.725 242000 6.825 -0.025 6.850 ... ... 0
0 ... ... 35.375 -0.025 35.350 244000 7.400 0 7.400 ... ... 0
0 ... ... 34.025 -0.025 34 246000 7.975 -0.025 8 ... ... 0
0 ... ... 32.700 -0.025 32.675 248000 8.600 -0.025 8.625 ... ... 0
0 ... ... 31.400 0 31.400 250000 9.250 -0.025 9.275 ... ... 0
0 ... ... 30.150 -0.025 30.125 252000 9.925 -0.025 9.950 ... ... 0
0 ... ... 28.950 -0.025 28.925 254000 10.650 0 10.650 ... ... 0
0 ... ... 27.750 -0.025 27.725 256000 11.375 -0.025 11.400 ... ... 0
0 ... ... 26.600 -0.025 26.575 258000 12.150 -0.025 12.175 ... ... 0
0 ... ... 25.500 -0.025 25.475 260000 12.975 -0.025 13 ... ... 0
0 ... ... 24.400 -0.025 24.375 262000 13.800 -0.025 13.825 ... ... 0
0 ... ... 23.350 -0.025 23.325 264000 14.675 -0.025 14.700 ... ... 0
0 ... ... 22.325 -0.025 22.300 266000 15.575 -0.025 15.600 ... ... 0
0 ... ... 21.350 -0.025 21.325 268000 16.525 -0.025 16.550 ... ... 0
0 ... ... 20.400 -0.025 20.375 270000 17.475 -0.025 17.500 ... ... 0
0 ... ... 19.475 -0.025 19.450 272000 18.475 -0.025 18.500 ... ... 0
0 ... ... 18.575 -0.025 18.550 274000 19.525 -0.025 19.550 ... ... 0
0 ... ... 17.725 -0.025 17.700 276000 20.575 -0.025 20.600 ... ... 0
0 ... ... 16.900 -0.025 16.875 278000 21.675 -0.025 21.700 ... ... 0
0 ... ... 16.100 -0.025 16.075 280000 22.800 -0.025 22.825 ... ... 0
0 ... ... 15.325 -0.025 15.300 282000 23.950 -0.025 23.975 ... ... 0
0 ... ... 14.575 -0.025 14.550 284000 25.125 -0.025 25.150 ... ... 0
0 ... ... 13.875 -0.025 13.850 286000 26.350 -0.025 26.375 ... ... 0
0 ... ... 13.175 -0.025 13.150 288000 27.575 -0.025 27.600 ... ... 0
0 ... ... 12.525 -0.025 12.500 290000 28.850 -0.025 28.875 ... ... 0
0 ... ... 11.900 -0.025 11.875 292000 30.150 -0.025 30.175 ... ... 0
0 ... ... 11.275 0 11.275 294000 31.475 -0.025 31.500 ... ... 0
0 ... ... 10.700 -0.025 10.675 296000 32.825 -0.025 32.850 ... ... 0
0 ... ... 10.150 -0.025 10.125 298000 34.200 -0.025 34.225 ... ... 0
0 ... ... 9.625 -0.025 9.600 300000 35.600 -0.025 35.625 ... ... 0
0 ... ... 9.125 -0.025 9.100 302000 37.025 -0.025 37.050 ... ... 0
0 ... ... 8.625 -0.025 8.600 304000 38.475 -0.025 38.500 ... ... 0
0 ... ... 8.175 -0.025 8.150 306000 39.950 -0.025 39.975 ... ... 0
0 ... ... 7.725 -0.025 7.700 308000 41.450 -0.025 41.475 ... ... 0
0 ... ... 7.300 -0.025 7.275 310000 42.975 -0.025 43 ... ... 0
0 ... ... 6.900 -0.025 6.875 312000 44.525 -0.025 44.550 ... ... 0
0 ... ... 6.525 -0.025 6.500 314000 46.075 -0.025 46.100 ... ... 0
0 ... ... 6.150 -0.025 6.125 316000 47.675 -0.025 47.700 ... ... 0
0 ... ... 5.800 0 5.800 318000 49.275 -0.025 49.300 ... ... 0
0 ... ... 5.475 -0.025 5.450 320000 50.900 -0.025 50.925 ... ... 0
0 ... ... 5.150 0 5.150 322000 52.550 -0.025 52.575 ... ... 0
0 ... ... 4.875 -0.025 4.850 324000 54.225 -0.025 54.250 ... ... 0
0 ... ... 4.575 0 4.575 326000 55.900 -0.025 55.925 ... ... 0
0 ... ... 4.325 -0.025 4.300 328000 57.600 -0.025 57.625 ... ... 0
0 ... ... 4.050 0 4.050 330000 59.325 -0.025 59.350 ... ... 0
0 ... ... 3.825 -0.025 3.800 332000 61.075 -0.025 61.100 ... ... 0
0 ... ... 3.600 -0.025 3.575 334000 62.825 -0.025 62.850 ... ... 0
0 ... ... 3.375 0 3.375 336000 64.600 -0.025 64.625 ... ... 0
0 ... ... 3.175 -0.025 3.150 338000 66.400 0 66.400 ... ... 0
0 ... ... 2.975 0 2.975 340000 68.200 -0.025 68.225 ... ... 0
0 ... ... 2.800 0 2.800 342000 70.025 0 70.025 ... ... 0
0 ... ... 2.625 0 2.625 344000 71.850 -0.025 71.875 ... ... 0
0 ... ... 2.475 -0.025 2.450 346000 73.700 -0.025 73.725 ... ... 0
0 ... ... 2.325 -0.025 2.300 348000 75.575 0 75.575 ... ... 0
0 ... ... 2.175 -0.025 2.150 350000 77.450 0 77.450 ... ... 0
0 ... ... 2.025 0 2.025 352000 79.350 0 79.350 ... ... 0
0 ... ... 1.900 0 1.900 354000 81.250 -0.025 81.275 ... ... 0
0 ... ... 1.775 0 1.775 356000 83.175 0 83.175 ... ... 0
0 ... ... 1.675 0 1.675 358000 85.125 0 85.125 ... ... 0
0 ... ... 1.575 -0.025 1.550 360000 87.075 0 87.075 ... ... 0
0 ... ... 1.475 -0.025 1.450 362000 89.025 0 89.025 ... ... 0
0 ... ... 1.375 0 1.375 364000 91 0 91 ... ... 0
0 ... ... 1.275 0 1.275 366000 93 0 93 ... ... 0
0 ... ... 1.200 0 1.200 368000 95 0 95 ... ... 0
0 ... ... 1.125 0 1.125 370000 97 0 97 ... ... 0
0 ... ... 1.050 0 1.050 372000 99 0 99 ... ... 0
0 ... ... 0.975 0 0.975 374000 101 0 101 ... ... 0
0 ... ... 0.925 -0.025 0.900 376000 103 0 103 ... ... 0
0 ... ... 0.850 0 0.850 378000 105 0 105 ... ... 0
0 ... ... 0.800 0 0.800 380000 107 0 107 ... ... 0
0 ... ... 0.750 0 0.750 382000 109 0 109 ... ... 0
0 ... ... 0.700 0 0.700 384000 111 0 111 ... ... 0
0 ... ... 0.650 0 0.650 386000 113 0 113 ... ... 0
0 ... ... 0.600 0 0.600 388000 115 0 115 ... ... 0
0 ... ... 0.550 0 0.550 390000 117 0 117 ... ... 0
0 ... ... 0.525 0 0.525 392000 119 0 119 ... ... 0
0 ... ... 0.500 -0.025 0.475 394000 121 0 121 ... ... 0
0 ... ... 0.450 0 0.450 396000 123 0 123 ... ... 0
0 ... ... 0.425 0 0.425 398000 125 0 125 ... ... 0
0 ... ... 0.400 0 0.400 400000 127 0 127 ... ... 0
0 ... ... 0.375 0 0.375 402000 129 0 129 ... ... 0
0 ... ... 0.350 0 0.350 404000 131 0 131 ... ... 0
0 ... ... 0.325 0 0.325 406000 133 0 133 ... ... 0
0 ... ... 0.300 0 0.300 408000 135 0 135 ... ... 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.