DairyVisor Data

Markets - Livestock

Underlying Price: 279.500
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 191.500 0 191.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 189.500 0 189.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 187.500 0 187.500 92000 0.013 0 0.013 ... ... 0
0 ... ... 185.500 0 185.500 94000 0.013 0 0.013 ... ... 0
0 ... ... 183.500 0 183.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 181.500 0 181.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 179.500 0 179.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 177.500 0 177.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 175.500 0 175.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 173.500 0 173.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 171.500 0 171.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 169.500 0 169.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 167.500 0 167.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 165.500 0 165.500 114000 0.013 0 0.013 ... ... 0
0 ... ... 163.500 0 163.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 161.500 0 161.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 159.500 0 159.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 157.500 0 157.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 155.500 0 155.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 153.500 0 153.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 151.500 0 151.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 149.500 0 149.500 130000 0.013 0 0.013 ... ... 0
0 ... ... 147.500 0 147.500 132000 0.013 0 0.013 ... ... 0
0 ... ... 145.500 0 145.500 134000 0.013 0 0.013 ... ... 0
0 ... ... 143.500 0 143.500 136000 0.025 0 0.025 ... ... 0
0 ... ... 141.500 0 141.500 138000 0.025 0 0.025 ... ... 0
0 ... ... 139.500 0 139.500 140000 0.025 0 0.025 ... ... 0
0 ... ... 137.500 0 137.500 142000 0.025 0 0.025 ... ... 0
0 ... ... 135.500 0 135.500 144000 0.025 0 0.025 ... ... 0
0 ... ... 133.500 0 133.500 146000 0.050 0 0.050 ... ... 0
0 ... ... 131.500 0 131.500 148000 0.050 0 0.050 ... ... 0
0 ... ... 129.500 0 129.500 150000 0.050 0 0.050 ... ... 0
0 ... ... 127.500 0 127.500 152000 0.075 0 0.075 ... ... 0
0 ... ... 125.500 0 125.500 154000 0.075 0 0.075 ... ... 0
0 ... ... 123.500 0 123.500 156000 0.100 0 0.100 ... ... 0
0 ... ... 121.500 0 121.500 158000 0.100 0 0.100 ... ... 0
0 ... ... 119.500 0 119.500 160000 0.125 0 0.125 ... ... 0
0 ... ... 117.500 0 117.500 162000 0.150 0 0.150 ... ... 0
0 ... ... 115.500 0 115.500 164000 0.175 0 0.175 ... ... 0
0 ... ... 113.500 0 113.500 166000 0.200 0 0.200 ... ... 0
0 ... ... 111.500 0 111.500 168000 0.250 0 0.250 ... ... 0
0 ... ... 109.500 0 109.500 170000 0.275 0 0.275 ... ... 0
0 ... ... 107.500 0 107.500 172000 0.325 0 0.325 ... ... 0
0 ... ... 105.500 0 105.500 174000 0.375 0 0.375 ... ... 0
0 ... ... 103.500 0 103.500 176000 0.425 0 0.425 ... ... 0
0 ... ... 101.500 0 101.500 178000 0.500 0 0.500 ... ... 0
0 ... ... 99.500 0 99.500 180000 0.550 0 0.550 ... ... 0
0 ... ... 97.500 0 97.500 182000 0.625 -0.025 0.650 ... ... 0
0 ... ... 95.500 0 95.500 184000 0.725 0 0.725 ... ... 0
0 ... ... 93.500 0 93.500 186000 0.800 -0.025 0.825 ... ... 0
0 ... ... 91.500 0 91.500 188000 0.900 -0.025 0.925 ... ... 0
0 ... ... 89.500 0 89.500 190000 1.025 0 1.025 ... ... 0
0 ... ... 87.525 0 87.525 192000 1.150 0 1.150 ... ... 0
0 ... ... 85.575 -0.025 85.550 194000 1.275 0 1.275 ... ... 0
0 ... ... 83.625 0 83.625 196000 1.425 0 1.425 ... ... 0
0 ... ... 81.725 0 81.725 198000 1.575 0 1.575 ... ... 0
0 ... ... 79.850 -0.025 79.825 200000 1.750 0 1.750 ... ... 0
0 ... ... 77.975 0 77.975 202000 1.925 -0.025 1.950 ... ... 0
0 ... ... 76.150 -0.025 76.125 204000 2.125 -0.025 2.150 ... ... 0
0 ... ... 74.325 0 74.325 206000 2.350 0 2.350 ... ... 0
0 ... ... 72.525 0 72.525 208000 2.575 0 2.575 ... ... 0
0 ... ... 70.775 -0.025 70.750 210000 2.825 0 2.825 ... ... 0
0 ... ... 69.025 -0.025 69 212000 3.075 -0.025 3.100 ... ... 0
0 ... ... 67.300 -0.025 67.275 214000 3.350 -0.025 3.375 ... ... 0
0 ... ... 65.600 -0.025 65.575 216000 3.650 -0.025 3.675 ... ... 0
0 ... ... 63.925 -0.025 63.900 218000 3.975 0 3.975 ... ... 0
0 ... ... 62.275 -0.025 62.250 220000 4.300 -0.025 4.325 ... ... 0
0 ... ... 60.650 -0.025 60.625 222000 4.650 -0.025 4.675 ... ... 0
0 ... ... 59.050 -0.025 59.025 224000 5.025 -0.025 5.050 ... ... 0
0 ... ... 57.475 -0.025 57.450 226000 5.425 -0.025 5.450 ... ... 0
0 ... ... 55.925 -0.025 55.900 228000 5.850 -0.025 5.875 ... ... 0
0 ... ... 54.400 -0.025 54.375 230000 6.275 -0.025 6.300 ... ... 0
0 ... ... 52.900 -0.025 52.875 232000 6.750 -0.025 6.775 ... ... 0
0 ... ... 51.425 -0.025 51.400 234000 7.225 -0.025 7.250 ... ... 0
0 ... ... 49.975 -0.025 49.950 236000 7.725 -0.025 7.750 ... ... 0
0 ... ... 48.550 -0.025 48.525 238000 8.275 -0.025 8.300 ... ... 0
0 ... ... 47.150 -0.025 47.125 240000 8.825 -0.025 8.850 ... ... 0
0 ... ... 45.775 -0.025 45.750 242000 9.400 -0.025 9.425 ... ... 0
0 ... ... 44.425 -0.025 44.400 244000 10 -0.025 10.025 ... ... 0
0 ... ... 43.100 -0.025 43.075 246000 10.625 -0.025 10.650 ... ... 0
0 ... ... 41.825 -0.025 41.800 248000 11.275 -0.025 11.300 ... ... 0
0 ... ... 40.550 -0.025 40.525 250000 11.950 -0.025 11.975 ... ... 0
0 ... ... 39.300 -0.025 39.275 252000 12.650 -0.025 12.675 ... ... 0
0 ... ... 38.100 -0.025 38.075 254000 13.375 -0.025 13.400 ... ... 0
0 ... ... 36.900 -0.025 36.875 256000 14.125 -0.025 14.150 ... ... 0
0 ... ... 35.750 -0.050 35.700 258000 14.900 -0.025 14.925 ... ... 0
0 ... ... 34.600 -0.025 34.575 260000 15.700 -0.025 15.725 ... ... 0
0 ... ... 33.500 -0.025 33.475 262000 16.525 -0.025 16.550 ... ... 0
0 ... ... 32.400 -0.025 32.375 264000 17.375 -0.050 17.425 ... ... 0
0 ... ... 31.350 -0.025 31.325 266000 18.250 -0.050 18.300 ... ... 0
0 ... ... 30.325 -0.050 30.275 268000 19.150 -0.050 19.200 ... ... 0
0 ... ... 29.300 -0.025 29.275 270000 20.075 -0.050 20.125 ... ... 0
0 ... ... 28.325 -0.025 28.300 272000 21.050 -0.025 21.075 ... ... 0
0 ... ... 27.375 -0.050 27.325 274000 22.025 -0.025 22.050 ... ... 0
0 ... ... 26.425 -0.025 26.400 276000 23.025 -0.025 23.050 ... ... 0
0 ... ... 25.525 -0.025 25.500 278000 24.050 -0.025 24.075 ... ... 0
0 ... ... 24.650 -0.050 24.600 280000 25.100 -0.025 25.125 ... ... 0
0 ... ... 23.775 -0.025 23.750 282000 26.175 -0.025 26.200 ... ... 0
0 ... ... 22.950 -0.050 22.900 284000 27.275 -0.025 27.300 ... ... 0
0 ... ... 22.125 -0.025 22.100 286000 28.375 -0.050 28.425 ... ... 0
0 ... ... 21.350 -0.050 21.300 288000 29.525 -0.050 29.575 ... ... 0
0 ... ... 20.575 -0.025 20.550 290000 30.700 -0.025 30.725 ... ... 0
0 ... ... 19.825 -0.025 19.800 292000 31.900 -0.025 31.925 ... ... 0
0 ... ... 19.100 -0.025 19.075 294000 33.100 -0.025 33.125 ... ... 0
0 ... ... 18.400 -0.025 18.375 296000 34.325 -0.050 34.375 ... ... 0
0 ... ... 17.725 -0.025 17.700 298000 35.600 -0.025 35.625 ... ... 0
0 ... ... 17.075 -0.050 17.025 300000 36.875 -0.025 36.900 ... ... 0
0 ... ... 16.425 -0.025 16.400 302000 38.175 -0.025 38.200 ... ... 0
0 ... ... 15.800 -0.025 15.775 304000 39.475 -0.050 39.525 ... ... 0
0 ... ... 15.200 -0.025 15.175 306000 40.825 -0.025 40.850 ... ... 0
0 ... ... 14.625 -0.025 14.600 308000 42.175 -0.050 42.225 ... ... 0
0 ... ... 14.075 -0.050 14.025 310000 43.575 -0.025 43.600 ... ... 0
0 ... ... 13.525 -0.050 13.475 312000 44.975 -0.025 45 ... ... 0
0 ... ... 13 -0.050 12.950 314000 46.375 -0.025 46.400 ... ... 0
0 ... ... 12.475 -0.025 12.450 316000 47.825 -0.025 47.850 ... ... 0
0 ... ... 12 -0.025 11.975 318000 49.275 -0.025 49.300 ... ... 0
0 ... ... 11.525 -0.025 11.500 320000 50.750 -0.025 50.775 ... ... 0
0 ... ... 11.050 -0.025 11.025 322000 52.225 -0.025 52.250 ... ... 0
0 ... ... 10.625 -0.025 10.600 324000 53.750 -0.025 53.775 ... ... 0
0 ... ... 10.200 -0.025 10.175 326000 55.250 -0.050 55.300 ... ... 0
0 ... ... 9.775 -0.025 9.750 328000 56.800 -0.025 56.825 ... ... 0
0 ... ... 9.375 -0.025 9.350 330000 58.350 -0.025 58.375 ... ... 0
0 ... ... 9 -0.025 8.975 332000 59.925 -0.025 59.950 ... ... 0
0 ... ... 8.625 -0.025 8.600 334000 61.525 -0.025 61.550 ... ... 0
0 ... ... 8.275 -0.025 8.250 336000 63.125 -0.025 63.150 ... ... 0
0 ... ... 7.925 -0.025 7.900 338000 64.725 -0.025 64.750 ... ... 0
0 ... ... 7.600 -0.025 7.575 340000 66.375 -0.025 66.400 ... ... 0
0 ... ... 7.300 -0.025 7.275 342000 68 -0.025 68.025 ... ... 0
0 ... ... 6.975 -0.025 6.950 344000 69.675 -0.025 69.700 ... ... 0
0 ... ... 6.700 -0.025 6.675 346000 71.350 0 71.350 ... ... 0
0 ... ... 6.400 -0.025 6.375 348000 73.025 -0.025 73.050 ... ... 0
0 ... ... 6.125 -0.025 6.100 350000 74.725 -0.025 74.750 ... ... 0
0 ... ... 5.875 -0.025 5.850 352000 76.425 -0.025 76.450 ... ... 0
0 ... ... 5.625 -0.025 5.600 354000 78.150 -0.025 78.175 ... ... 0
0 ... ... 5.375 -0.025 5.350 356000 79.900 0 79.900 ... ... 0
0 ... ... 5.150 -0.025 5.125 358000 81.625 -0.025 81.650 ... ... 0
0 ... ... 4.925 -0.025 4.900 360000 83.400 0 83.400 ... ... 0
0 ... ... 4.700 0 4.700 362000 85.150 -0.025 85.175 ... ... 0
0 ... ... 4.500 -0.025 4.475 364000 86.950 0 86.950 ... ... 0
0 ... ... 4.300 0 4.300 366000 88.725 -0.025 88.750 ... ... 0
0 ... ... 4.125 -0.025 4.100 368000 90.525 -0.025 90.550 ... ... 0
0 ... ... 3.950 -0.025 3.925 370000 92.350 0 92.350 ... ... 0
0 ... ... 3.775 -0.025 3.750 372000 94.175 0 94.175 ... ... 0
0 ... ... 3.600 -0.025 3.575 374000 96 -0.025 96.025 ... ... 0
0 ... ... 3.425 0 3.425 376000 97.850 0 97.850 ... ... 0
0 ... ... 3.275 0 3.275 378000 99.700 0 99.700 ... ... 0
0 ... ... 3.125 0 3.125 380000 101.550 -0.025 101.575 ... ... 0
0 ... ... 3 -0.025 2.975 382000 103.425 0 103.425 ... ... 0
0 ... ... 2.850 0 2.850 384000 105.300 0 105.300 ... ... 0
0 ... ... 2.725 0 2.725 386000 107.175 -0.025 107.200 ... ... 0
0 ... ... 2.600 0 2.600 388000 109.075 -0.025 109.100 ... ... 0
0 ... ... 2.500 -0.025 2.475 390000 111 0 111 ... ... 0
0 ... ... 2.375 0 2.375 392000 112.900 0 112.900 ... ... 0
0 ... ... 2.275 -0.025 2.250 394000 114.825 0 114.825 ... ... 0
0 ... ... 2.175 -0.025 2.150 396000 116.750 -0.025 116.775 ... ... 0
0 ... ... 2.075 -0.025 2.050 398000 118.700 0 118.700 ... ... 0
0 ... ... 1.975 -0.025 1.950 400000 120.650 0 120.650 ... ... 0
0 ... ... 1.875 0 1.875 402000 122.600 0 122.600 ... ... 0
0 ... ... 1.800 -0.025 1.775 404000 124.575 0 124.575 ... ... 0
0 ... ... 1.700 0 1.700 406000 126.525 -0.025 126.550 ... ... 0
0 ... ... 1.625 0 1.625 408000 128.525 0 128.525 ... ... 0
0 ... ... 1.550 0 1.550 410000 130.500 0 130.500 ... ... 0
0 ... ... 1.475 0 1.475 412000 132.500 0 132.500 ... ... 0
0 ... ... 1.425 -0.025 1.400 414000 134.500 0 134.500 ... ... 0
0 ... ... 1.350 0 1.350 416000 136.500 0 136.500 ... ... 0
0 ... ... 1.275 0 1.275 418000 138.500 0 138.500 ... ... 0
0 ... ... 1.225 0 1.225 420000 140.500 0 140.500 ... ... 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.