DairyVisor Data

Markets - Livestock

Underlying Price: 299.600
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 200 -0.400 199.600 100000 0.013 0 0.013 ... ... 0
0 ... ... 198 -0.400 197.600 102000 0.013 0 0.013 ... ... 0
0 ... ... 196 -0.400 195.600 104000 0.013 0 0.013 ... ... 0
0 ... ... 194 -0.400 193.600 106000 0.013 0 0.013 ... ... 0
0 ... ... 192 -0.400 191.600 108000 0.013 0 0.013 ... ... 0
0 ... ... 190 -0.400 189.600 110000 0.013 0 0.013 ... ... 0
0 ... ... 188 -0.400 187.600 112000 0.013 0 0.013 ... ... 0
0 ... ... 186 -0.400 185.600 114000 0.013 0 0.013 ... ... 0
0 ... ... 184 -0.400 183.600 116000 0.013 0 0.013 ... ... 0
0 ... ... 182 -0.400 181.600 118000 0.013 0 0.013 ... ... 0
0 ... ... 180 -0.400 179.600 120000 0.013 0 0.013 ... ... 0
0 ... ... 178 -0.400 177.600 122000 0.013 0 0.013 ... ... 0
0 ... ... 176 -0.400 175.600 124000 0.013 0 0.013 ... ... 0
0 ... ... 174 -0.400 173.600 126000 0.013 0 0.013 ... ... 0
0 ... ... 172 -0.400 171.600 128000 0.013 0 0.013 ... ... 0
0 ... ... 170 -0.400 169.600 130000 0.013 0 0.013 ... ... 0
0 ... ... 168 -0.400 167.600 132000 0.013 0 0.013 ... ... 0
0 ... ... 166 -0.400 165.600 134000 0.013 0 0.013 ... ... 0
0 ... ... 164 -0.400 163.600 136000 0.013 0 0.013 ... ... 0
0 ... ... 162 -0.400 161.600 138000 0.013 0 0.013 ... ... 0
0 ... ... 160 -0.400 159.600 140000 0.013 0 0.013 ... ... 0
0 ... ... 158 -0.400 157.600 142000 0.013 0 0.013 ... ... 0
0 ... ... 156 -0.400 155.600 144000 0.013 0 0.013 ... ... 0
0 ... ... 154 -0.400 153.600 146000 0.013 0 0.013 ... ... 0
0 ... ... 152 -0.400 151.600 148000 0.013 0 0.013 ... ... 0
0 ... ... 150 -0.400 149.600 150000 0.013 0 0.013 ... ... 0
0 ... ... 148 -0.400 147.600 152000 0.013 0 0.013 ... ... 0
0 ... ... 146 -0.400 145.600 154000 0.013 0 0.013 ... ... 0
0 ... ... 144 -0.400 143.600 156000 0.013 0 0.013 ... ... 0
0 ... ... 142 -0.400 141.600 158000 0.013 0 0.013 ... ... 0
0 ... ... 140 -0.400 139.600 160000 0.013 0 0.013 ... ... 0
0 ... ... 138 -0.400 137.600 162000 0.013 0 0.013 ... ... 0
0 ... ... 136 -0.400 135.600 164000 0.013 0 0.013 ... ... 0
0 ... ... 134 -0.400 133.600 166000 0.013 0 0.013 ... ... 0
0 ... ... 132 -0.400 131.600 168000 0.013 0 0.013 ... ... 0
0 ... ... 130 -0.400 129.600 170000 0.013 0 0.013 ... ... 0
0 ... ... 128 -0.400 127.600 172000 0.013 0 0.013 ... ... 0
0 ... ... 126 -0.400 125.600 174000 0.013 0 0.013 ... ... 0
0 ... ... 124 -0.400 123.600 176000 0.013 0 0.013 ... ... 0
0 ... ... 122 -0.400 121.600 178000 0.013 0 0.013 ... ... 0
0 ... ... 120 -0.400 119.600 180000 0.013 0 0.013 ... ... 0
0 ... ... 118 -0.400 117.600 182000 0.013 0 0.013 ... ... 0
0 ... ... 116 -0.400 115.600 184000 0.013 0 0.013 ... ... 0
0 ... ... 114 -0.400 113.600 186000 0.013 0 0.013 ... ... 0
0 ... ... 112 -0.400 111.600 188000 0.013 0 0.013 ... ... 0
0 ... ... 110 -0.400 109.600 190000 0.013 0 0.013 ... ... 0
0 ... ... 108 -0.400 107.600 192000 0.013 0 0.013 ... ... 0
0 ... ... 106 -0.400 105.600 194000 0.013 0 0.013 ... ... 0
0 ... ... 104 -0.400 103.600 196000 0.013 0 0.013 ... ... 0
0 ... ... 102 -0.400 101.600 198000 0.013 0 0.013 ... ... 0
0 ... ... 100 -0.400 99.600 200000 0.013 0 0.013 ... ... 0
0 ... ... 98 -0.400 97.600 202000 0.013 0 0.013 ... ... 0
0 ... ... 96 -0.400 95.600 204000 0.013 0 0.013 ... ... 0
0 ... ... 94 -0.400 93.600 206000 0.013 0 0.013 ... ... 0
0 ... ... 92 -0.400 91.600 208000 0.025 0 0.025 ... ... 0
0 ... ... 90 -0.400 89.600 210000 0.025 0 0.025 ... ... 0
0 ... ... 88 -0.400 87.600 212000 0.025 0 0.025 ... ... 0
0 ... ... 86 -0.400 85.600 214000 0.025 0 0.025 ... ... 0
0 ... ... 84 -0.400 83.600 216000 0.025 0 0.025 ... ... 0
0 ... ... 82 -0.400 81.600 218000 0.050 0 0.050 ... ... 0
0 ... ... 80 -0.400 79.600 220000 0.050 0 0.050 ... ... 0
0 ... ... 78 -0.400 77.600 222000 0.075 0 0.075 ... ... 0
0 ... ... 76 -0.400 75.600 224000 0.100 0 0.100 ... ... 0
0 ... ... 74 -0.400 73.600 226000 0.125 0.025 0.100 ... ... 0
0 ... ... 72 -0.400 71.600 228000 0.150 0 0.150 ... ... 0
0 ... ... 70 -0.400 69.600 230000 0.175 0 0.175 ... ... 0
0 ... ... 68 -0.400 67.600 232000 0.200 0 0.200 ... ... 0
0 ... ... 66 -0.400 65.600 234000 0.250 0 0.250 ... ... 0
0 ... ... 64 -0.400 63.600 236000 0.300 0 0.300 ... ... 0
0 ... ... 62 -0.400 61.600 238000 0.375 0 0.375 ... ... 0
0 ... ... 60 -0.400 59.600 240000 0.450 0.025 0.425 ... ... 0
0 ... ... 58 -0.400 57.600 242000 0.525 0 0.525 ... ... 0
0 ... ... 56.050 -0.400 55.650 244000 0.625 0.025 0.600 ... ... 0
0 ... ... 54.100 -0.400 53.700 246000 0.725 0 0.725 ... ... 0
0 ... ... 52.175 -0.375 51.800 248000 0.850 0 0.850 ... ... 0
0 ... ... 50.300 -0.400 49.900 250000 1 0.025 0.975 ... ... 0
0 ... ... 48.425 -0.375 48.050 252000 1.150 0 1.150 ... ... 0
0 ... ... 46.600 -0.375 46.225 254000 1.350 0.025 1.325 ... ... 0
0 ... ... 44.800 -0.375 44.425 256000 1.550 0.025 1.525 ... ... 0
0 ... ... 43.025 -0.375 42.650 258000 1.775 0.025 1.750 ... ... 0
0 ... ... 41.275 -0.375 40.900 260000 2.025 0.025 2 ... ... 0
0 ... ... 39.550 -0.350 39.200 262000 2.300 0.025 2.275 ... ... 0
0 ... ... 37.875 -0.350 37.525 264000 2.600 0.025 2.575 ... ... 0
0 ... ... 36.225 -0.350 35.875 266000 2.950 0.050 2.900 ... ... 0
0 ... ... 34.625 -0.350 34.275 268000 3.300 0.025 3.275 ... ... 0
0 ... ... 33.025 -0.325 32.700 270000 3.725 0.075 3.650 ... ... 0
0 ... ... 31.500 -0.325 31.175 272000 4.150 0.050 4.100 ... ... 0
0 ... ... 30 -0.325 29.675 274000 4.625 0.075 4.550 ... ... 0
0 ... ... 28.525 -0.300 28.225 276000 5.125 0.075 5.050 ... ... 0
0 ... ... 27.100 -0.300 26.800 278000 5.675 0.075 5.600 ... ... 0
0 ... ... 25.725 -0.300 25.425 280000 6.250 0.075 6.175 ... ... 0
0 ... ... 24.400 -0.300 24.100 282000 6.875 0.075 6.800 ... ... 0
0 ... ... 23.100 -0.300 22.800 284000 7.550 0.100 7.450 ... ... 0
0 ... ... 21.850 -0.300 21.550 286000 8.275 0.125 8.150 ... ... 0
0 ... ... 20.625 -0.275 20.350 288000 9.025 0.125 8.900 ... ... 0
0 ... ... 19.450 -0.250 19.200 290000 9.800 0.100 9.700 ... ... 0
0 ... ... 18.325 -0.250 18.075 292000 10.650 0.125 10.525 ... ... 0
0 ... ... 17.250 -0.250 17 294000 11.525 0.125 11.400 ... ... 0
0 ... ... 16.225 -0.250 15.975 296000 12.450 0.150 12.300 ... ... 0
0 ... ... 15.225 -0.250 14.975 298000 13.425 0.150 13.275 ... ... 0
0 ... ... 14.275 -0.225 14.050 300000 14.425 0.150 14.275 ... ... 0
0 ... ... 13.375 -0.225 13.150 302000 15.500 0.175 15.325 ... ... 0
0 ... ... 12.500 -0.225 12.275 304000 16.575 0.175 16.400 ... ... 0
0 ... ... 11.675 -0.200 11.475 306000 17.725 0.200 17.525 ... ... 0
0 ... ... 10.900 -0.200 10.700 308000 18.900 0.200 18.700 ... ... 0
0 ... ... 10.150 -0.200 9.950 310000 20.125 0.200 19.925 ... ... 0
0 ... ... 9.450 -0.175 9.275 312000 21.375 0.200 21.175 ... ... 0
0 ... ... 8.775 -0.175 8.600 314000 22.675 0.225 22.450 ... ... 0
0 ... ... 8.150 -0.175 7.975 316000 24.025 0.250 23.775 ... ... 0
0 ... ... 7.550 -0.150 7.400 318000 25.375 0.225 25.150 ... ... 0
0 ... ... 7 -0.150 6.850 320000 26.800 0.250 26.550 ... ... 0
0 ... ... 6.475 -0.150 6.325 322000 28.225 0.250 27.975 ... ... 0
0 ... ... 5.975 -0.125 5.850 324000 29.700 0.250 29.450 ... ... 0
0 ... ... 5.525 -0.125 5.400 326000 31.225 0.275 30.950 ... ... 0
0 ... ... 5.075 -0.100 4.975 328000 32.750 0.275 32.475 ... ... 0
0 ... ... 4.675 -0.100 4.575 330000 34.325 0.275 34.050 ... ... 0
0 ... ... 4.300 -0.100 4.200 332000 35.925 0.300 35.625 ... ... 0
0 ... ... 3.950 -0.100 3.850 334000 37.550 0.300 37.250 ... ... 0
0 ... ... 3.625 -0.100 3.525 336000 39.200 0.300 38.900 ... ... 0
0 ... ... 3.325 -0.100 3.225 338000 40.875 0.300 40.575 ... ... 0
0 ... ... 3.050 -0.100 2.950 340000 42.575 0.325 42.250 ... ... 0
0 ... ... 2.775 -0.075 2.700 342000 44.300 0.325 43.975 ... ... 0
0 ... ... 2.550 -0.075 2.475 344000 46.050 0.325 45.725 ... ... 0
0 ... ... 2.325 -0.075 2.250 346000 47.825 0.350 47.475 ... ... 0
0 ... ... 2.100 -0.050 2.050 348000 49.600 0.325 49.275 ... ... 0
0 ... ... 1.925 -0.050 1.875 350000 51.425 0.350 51.075 ... ... 0
0 ... ... 1.750 -0.050 1.700 352000 53.250 0.350 52.900 ... ... 0
0 ... ... 1.575 -0.050 1.525 354000 55.100 0.375 54.725 ... ... 0
0 ... ... 1.450 -0.050 1.400 356000 56.950 0.375 56.575 ... ... 0
0 ... ... 1.300 -0.050 1.250 358000 58.825 0.375 58.450 ... ... 0
0 ... ... 1.175 -0.025 1.150 360000 60.725 0.375 60.350 ... ... 0
0 ... ... 1.075 -0.050 1.025 362000 62.625 0.375 62.250 ... ... 0
0 ... ... 0.975 -0.050 0.925 364000 64.550 0.375 64.175 ... ... 0
0 ... ... 0.875 -0.025 0.850 366000 66.500 0.375 66.125 ... ... 0
0 ... ... 0.775 -0.025 0.750 368000 68.450 0.375 68.075 ... ... 0
0 ... ... 0.700 -0.025 0.675 370000 70.425 0.400 70.025 ... ... 0
0 ... ... 0.650 -0.025 0.625 372000 72.400 0.400 72 ... ... 0
0 ... ... 0.575 -0.025 0.550 374000 74.400 0.400 74 ... ... 0
0 ... ... 0.525 -0.025 0.500 376000 76.400 0.400 76 ... ... 0
0 ... ... 0.475 -0.025 0.450 378000 78.400 0.400 78 ... ... 0
0 ... ... 0.425 -0.025 0.400 380000 80.400 0.400 80 ... ... 0
0 ... ... 0.375 -0.025 0.350 382000 82.400 0.400 82 ... ... 0
0 ... ... 0.325 0 0.325 384000 84.400 0.400 84 ... ... 0
0 ... ... 0.300 -0.025 0.275 386000 86.400 0.400 86 ... ... 0
0 ... ... 0.275 -0.025 0.250 388000 88.400 0.400 88 ... ... 0
0 ... ... 0.250 -0.025 0.225 390000 90.400 0.400 90 ... ... 0
0 ... ... 0.225 -0.025 0.200 392000 92.400 0.400 92 ... ... 0
0 ... ... 0.200 -0.025 0.175 394000 94.400 0.400 94 ... ... 0
0 ... ... 0.175 -0.025 0.150 396000 96.400 0.400 96 ... ... 0
0 ... ... 0.150 0 0.150 398000 98.400 0.400 98 ... ... 0
0 ... ... 0.125 0 0.125 400000 100.400 0.400 100 ... ... 0
0 ... ... 0.125 0 0.125 402000 102.400 0.400 102 ... ... 0
0 ... ... 0.100 0 0.100 404000 104.400 0.400 104 ... ... 0
0 ... ... 0.100 0 0.100 406000 106.400 0.400 106 ... ... 0
0 ... ... 0.075 0 0.075 408000 108.400 0.400 108 ... ... 0
0 ... ... 0.075 0 0.075 410000 110.400 0.400 110 ... ... 0
0 ... ... 0.075 0 0.075 412000 112.400 0.400 112 ... ... 0
0 ... ... 0.050 0 0.050 414000 114.400 0.400 114 ... ... 0
0 ... ... 0.050 0 0.050 416000 116.400 0.400 116 ... ... 0
0 ... ... 0.050 0 0.050 418000 118.400 0.400 118 ... ... 0
0 ... ... 0.050 0 0.050 420000 120.400 0.400 120 ... ... 0
0 ... ... 0.025 0 0.025 422000 122.400 0.400 122 ... ... 0
0 ... ... 0.025 0 0.025 424000 124.400 0.400 124 ... ... 0
0 ... ... 0.025 0 0.025 426000 126.400 0.400 126 ... ... 0
0 ... ... 0.025 0 0.025 428000 128.400 0.400 128 ... ... 0
0 ... ... 0.025 0 0.025 430000 130.400 0.400 130 ... ... 0
0 ... ... 0.025 0 0.025 432000 132.400 0.400 132 ... ... 0
0 ... ... 0.025 0 0.025 434000 134.400 0.400 134 ... ... 0
0 ... ... 0.025 0 0.025 436000 136.400 0.400 136 ... ... 0
0 ... ... 0.025 0 0.025 438000 138.400 0.400 138 ... ... 0
0 ... ... 0.013 0 0.013 440000 140.400 0.400 140 ... ... 0
0 ... ... 0.013 0 0.013 442000 142.400 0.400 142 ... ... 0
0 ... ... 0.013 0 0.013 444000 144.400 0.400 144 ... ... 0
0 ... ... 0.013 0 0.013 446000 146.400 0.400 146 ... ... 0
0 ... ... 0.013 0 0.013 448000 148.400 0.400 148 ... ... 0
0 ... ... 0.013 0 0.013 450000 150.400 0.400 150 ... ... 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.