DairyVisor Data

Markets - Livestock

Underlying Price: 298.250
Expiration Date: 07/30/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 188.150 0.100 188.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 186.150 0.100 186.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 184.150 0.100 184.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 182.150 0.100 182.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 180.150 0.100 180.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 178.150 0.100 178.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 176.150 0.100 176.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 174.150 0.100 174.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 172.150 0.100 172.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 170.150 0.100 170.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 168.150 0.100 168.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 166.150 0.100 166.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 164.150 0.100 164.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 162.150 0.100 162.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 160.150 0.100 160.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 158.150 0.100 158.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 156.150 0.100 156.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 154.150 0.100 154.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 152.150 0.100 152.250 146000 0.013 0 0.013 ... ... 0
0 ... ... 150.150 0.100 150.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 148.150 0.100 148.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 146.150 0.100 146.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 144.150 0.100 144.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 142.150 0.100 142.250 156000 0.013 0 0.013 ... ... 0
0 ... ... 140.150 0.100 140.250 158000 0.013 0 0.013 ... ... 0
0 ... ... 138.150 0.100 138.250 160000 0.013 0 0.013 ... ... 0
0 ... ... 136.150 0.100 136.250 162000 0.013 0 0.013 ... ... 0
0 ... ... 134.150 0.100 134.250 164000 0.013 0 0.013 ... ... 0
0 ... ... 132.150 0.100 132.250 166000 0.013 0 0.013 ... ... 0
0 ... ... 130.150 0.100 130.250 168000 0.013 0 0.013 ... ... 0
0 ... ... 128.150 0.100 128.250 170000 0.013 0 0.013 ... ... 0
0 ... ... 126.150 0.100 126.250 172000 0.013 0 0.013 ... ... 0
0 ... ... 124.150 0.100 124.250 174000 0.013 0 0.013 ... ... 0
0 ... ... 122.150 0.100 122.250 176000 0.013 0 0.013 ... ... 0
0 ... ... 120.150 0.100 120.250 178000 0.013 0 0.013 ... ... 0
0 ... ... 118.150 0.100 118.250 180000 0.013 0 0.013 ... ... 0
0 ... ... 116.150 0.100 116.250 182000 0.013 0 0.013 ... ... 0
0 ... ... 114.150 0.100 114.250 184000 0.013 0 0.013 ... ... 0
0 ... ... 112.150 0.100 112.250 186000 0.013 0 0.013 ... ... 0
0 ... ... 110.150 0.100 110.250 188000 0.013 0 0.013 ... ... 0
0 ... ... 108.150 0.100 108.250 190000 0.013 0 0.013 ... ... 0
0 ... ... 106.150 0.100 106.250 192000 0.013 0 0.013 ... ... 0
0 ... ... 104.150 0.100 104.250 194000 0.013 0 0.013 ... ... 0
0 ... ... 102.150 0.100 102.250 196000 0.013 0 0.013 ... ... 0
0 ... ... 100.150 0.100 100.250 198000 0.013 0 0.013 ... ... 0
0 ... ... 98.150 0.100 98.250 200000 0.013 0 0.013 ... ... 0
0 ... ... 96.150 0.100 96.250 202000 0.013 0 0.013 ... ... 0
0 ... ... 94.150 0.100 94.250 204000 0.013 0 0.013 ... ... 0
0 ... ... 92.150 0.100 92.250 206000 0.013 0 0.013 ... ... 0
0 ... ... 90.150 0.100 90.250 208000 0.013 0 0.013 ... ... 0
0 ... ... 88.150 0.100 88.250 210000 0.013 0 0.013 ... ... 0
0 ... ... 86.150 0.100 86.250 212000 0.013 0 0.013 ... ... 0
0 ... ... 84.150 0.100 84.250 214000 0.013 0 0.013 ... ... 0
0 ... ... 82.150 0.100 82.250 216000 0.013 0 0.013 ... ... 0
0 ... ... 80.150 0.100 80.250 218000 0.013 0 0.013 ... ... 0
0 ... ... 78.150 0.100 78.250 220000 0.013 0 0.013 ... ... 0
0 ... ... 76.150 0.100 76.250 222000 0.013 0 0.013 ... ... 0
0 ... ... 74.150 0.100 74.250 224000 0.013 0 0.013 ... ... 0
0 ... ... 72.150 0.100 72.250 226000 0.013 0 0.013 ... ... 0
0 ... ... 70.150 0.100 70.250 228000 0.013 0 0.013 ... ... 0
0 ... ... 68.150 0.100 68.250 230000 0.013 0 0.013 ... ... 0
0 ... ... 66.150 0.100 66.250 232000 0.013 0 0.013 ... ... 0
0 ... ... 64.150 0.100 64.250 234000 0.013 -0.013 0.025 ... ... 0
0 ... ... 62.150 0.100 62.250 236000 0.025 0 0.025 ... ... 0
0 ... ... 60.150 0.100 60.250 238000 0.025 0 0.025 ... ... 0
0 ... ... 58.150 0.100 58.250 240000 0.025 -0.025 0.050 ... ... 35
0 ... ... 56.150 0.100 56.250 242000 0.050 0 0.050 ... ... 0
0 ... ... 54.150 0.100 54.250 244000 0.050 -0.025 0.075 ... ... 0
0 ... ... 52.150 0.100 52.250 246000 0.075 -0.025 0.100 ... ... 25
0 ... ... 50.150 0.100 50.250 248000 0.100 -0.025 0.125 ... ... 45
0 ... ... 48.150 0.100 48.250 250000 0.125 -0.050 0.175 ... ... 34
0 ... ... 46.150 0.100 46.250 252000 0.175 -0.050 0.225 ... ... 55
0 ... ... 44.200 0.075 44.275 254000 0.225 -0.050 0.275 ... ... 21
0 ... ... 42.250 0.050 42.300 256000 0.275 -0.075 0.350 ... ... 0
0 ... ... 40.325 0.025 40.350 258000 0.350 -0.075 0.425 ... ... 36
80 ... ... 38.425 0.025 38.450 260000 0.450 -0.100 0.550 ... ... 20
20 ... ... 36.550 0 36.550 262000 0.575 -0.100 0.675 ... ... 40
20 ... ... 34.700 -0.025 34.675 264000 0.700 -0.125 0.825 ... ... 70
8 ... ... 32.875 -0.025 32.850 266000 0.850 -0.150 1 ... ... 30
2 ... ... 31.075 -0.050 31.025 268000 1.050 -0.150 1.200 ... ... 3
78 ... ... 29.350 -0.075 29.275 270000 1.275 -0.175 1.450 ... ... 3
4 ... ... 27.625 -0.100 27.525 272000 1.525 -0.200 1.725 ... ... 0
81 ... ... 25.950 -0.100 25.850 274000 1.825 -0.225 2.050 ... ... 70
40 ... ... 24.325 -0.125 24.200 276000 2.175 -0.250 2.425 ... ... 42
5 ... ... 22.750 -0.150 22.600 278000 2.550 -0.275 2.825 ... ... 73
12 ... ... 21.225 -0.175 21.050 280000 3 -0.275 3.275 ... ... 25
0 ... ... 19.775 -0.225 19.550 282000 3.475 -0.325 3.800 ... ... 0
70 ... ... 18.350 -0.225 18.125 284000 4.025 -0.325 4.350 ... ... 15
0 ... ... 16.975 -0.225 16.750 286000 4.625 -0.350 4.975 ... ... 0
3 ... ... 15.675 -0.250 15.425 288000 5.300 -0.350 5.650 ... ... 60
11 ... ... 14.450 -0.275 14.175 290000 6.025 -0.375 6.400 ... ... 0
15 ... ... 13.275 -0.300 12.975 292000 6.800 -0.375 7.175 ... ... 0
21 ... ... 12.150 -0.300 11.850 294000 7.650 -0.400 8.050 ... ... 0
11 ... ... 11.100 -0.300 10.800 296000 8.575 -0.400 8.975 ... ... 0
0 ... ... 10.100 -0.300 9.800 298000 9.550 -0.400 9.950 ... ... 0
50 ... ... 9.175 -0.300 8.875 300000 10.600 -0.400 11 ... ... 0
70 ... ... 8.300 -0.300 8 302000 11.700 -0.425 12.125 ... ... 0
50 ... ... 7.500 -0.300 7.200 304000 12.875 -0.425 13.300 ... ... 0
28 ... ... 6.750 -0.300 6.450 306000 14.100 -0.425 14.525 ... ... 0
47 ... ... 6.075 -0.325 5.750 308000 15.400 -0.400 15.800 ... ... 0
0 ... ... 5.425 -0.300 5.125 310000 16.750 -0.400 17.150 ... ... 0
0 ... ... 4.850 -0.300 4.550 312000 18.150 -0.400 18.550 ... ... 0
0 ... ... 4.300 -0.275 4.025 314000 19.600 -0.375 19.975 ... ... 0
70 ... ... 3.825 -0.275 3.550 316000 21.125 -0.350 21.475 ... ... 0
0 ... ... 3.375 -0.250 3.125 318000 22.675 -0.350 23.025 ... ... 0
35 ... ... 2.975 -0.225 2.750 320000 24.275 -0.325 24.600 ... ... 0
0 ... ... 2.625 -0.225 2.400 322000 25.900 -0.325 26.225 ... ... 0
15 ... ... 2.300 -0.225 2.075 324000 27.575 -0.300 27.875 ... ... 0
0 ... ... 2 -0.200 1.800 326000 29.300 -0.275 29.575 ... ... 0
0 ... ... 1.750 -0.175 1.575 328000 31.025 -0.300 31.325 ... ... 0
8 ... ... 1.525 -0.175 1.350 330000 32.800 -0.275 33.075 ... ... 0
0 ... ... 1.325 -0.175 1.150 332000 34.625 -0.225 34.850 ... ... 0
0 ... ... 1.150 -0.150 1 334000 36.450 -0.225 36.675 ... ... 0
0 ... ... 0.975 -0.125 0.850 336000 38.300 -0.200 38.500 ... ... 0
0 ... ... 0.850 -0.125 0.725 338000 40.175 -0.200 40.375 ... ... 0
0 ... ... 0.725 -0.100 0.625 340000 42.050 -0.200 42.250 ... ... 0
0 ... ... 0.625 -0.100 0.525 342000 43.975 -0.175 44.150 ... ... 0
0 ... ... 0.525 -0.075 0.450 344000 45.900 -0.175 46.075 ... ... 0
0 ... ... 0.450 -0.075 0.375 346000 47.850 -0.150 48 ... ... 0
0 ... ... 0.375 -0.075 0.300 348000 49.800 -0.150 49.950 ... ... 0
4 ... ... 0.325 -0.075 0.250 350000 51.775 -0.125 51.900 ... ... 0
0 ... ... 0.275 -0.050 0.225 352000 53.750 -0.125 53.875 ... ... 0
0 ... ... 0.225 -0.050 0.175 354000 55.750 -0.100 55.850 ... ... 0
0 ... ... 0.200 -0.050 0.150 356000 57.750 -0.100 57.850 ... ... 0
0 ... ... 0.150 -0.025 0.125 358000 59.750 -0.100 59.850 ... ... 0
0 ... ... 0.125 -0.025 0.100 360000 61.750 -0.100 61.850 ... ... 0
0 ... ... 0.100 -0.025 0.075 362000 63.750 -0.100 63.850 ... ... 0
0 ... ... 0.100 -0.025 0.075 364000 65.750 -0.100 65.850 ... ... 0
0 ... ... 0.075 -0.025 0.050 366000 67.750 -0.100 67.850 ... ... 0
0 ... ... 0.075 -0.025 0.050 368000 69.750 -0.100 69.850 ... ... 0
0 ... ... 0.050 0 0.050 370000 71.750 -0.100 71.850 ... ... 0
0 ... ... 0.050 -0.025 0.025 372000 73.750 -0.100 73.850 ... ... 0
0 ... ... 0.025 0 0.025 374000 75.750 -0.100 75.850 ... ... 0
0 ... ... 0.025 0 0.025 376000 77.750 -0.100 77.850 ... ... 0
0 ... ... 0.025 0 0.025 378000 79.750 -0.100 79.850 ... ... 0
0 ... ... 0.025 0 0.025 380000 81.750 -0.100 81.850 ... ... 0
0 ... ... 0.025 -0.013 0.013 382000 83.750 -0.100 83.850 ... ... 0
0 ... ... 0.025 -0.013 0.013 384000 85.750 -0.100 85.850 ... ... 0
0 ... ... 0.013 0 0.013 386000 87.750 -0.100 87.850 ... ... 0
0 ... ... 0.013 0 0.013 388000 89.750 -0.100 89.850 ... ... 0
0 ... ... 0.013 0 0.013 390000 91.750 -0.100 91.850 ... ... 0
0 ... ... 0.013 0 0.013 392000 93.750 -0.100 93.850 ... ... 0
0 ... ... 0.013 0 0.013 394000 95.750 -0.100 95.850 ... ... 0
0 ... ... 0.013 0 0.013 396000 97.750 -0.100 97.850 ... ... 0
0 ... ... 0.013 0 0.013 398000 99.750 -0.100 99.850 ... ... 0
0 ... ... 0.013 0 0.013 400000 101.750 -0.100 101.850 ... ... 0
0 ... ... 0.013 0 0.013 402000 103.750 -0.100 103.850 ... ... 0
0 ... ... 0.013 0 0.013 404000 105.750 -0.100 105.850 ... ... 0
0 ... ... 0.013 0 0.013 406000 107.750 -0.100 107.850 ... ... 0
0 ... ... 0.013 0 0.013 408000 109.750 -0.100 109.850 ... ... 0
0 ... ... 0.013 0 0.013 410000 111.750 -0.100 111.850 ... ... 0
0 ... ... 0.013 0 0.013 412000 113.750 -0.100 113.850 ... ... 0
0 ... ... 0.013 0 0.013 414000 115.750 -0.100 115.850 ... ... 0
0 ... ... 0.013 0 0.013 416000 117.750 -0.100 117.850 ... ... 0
0 ... ... 0.013 0 0.013 418000 119.750 -0.100 119.850 ... ... 0
0 ... ... 0.013 0 0.013 420000 121.750 -0.100 121.850 ... ... 0
0 ... ... 0.013 0 0.013 422000 123.750 -0.100 123.850 ... ... 0
0 ... ... 0.013 0 0.013 424000 125.750 -0.100 125.850 ... ... 0
0 ... ... 0.013 0 0.013 426000 127.750 -0.100 127.850 ... ... 0
0 ... ... 0.013 0 0.013 428000 129.750 -0.100 129.850 ... ... 0
0 ... ... 0.013 0 0.013 430000 131.750 -0.100 131.850 ... ... 0
0 ... ... 0.013 0 0.013 432000 133.750 -0.100 133.850 ... ... 0
0 ... ... 0.013 0 0.013 434000 135.750 -0.100 135.850 ... ... 0
0 ... ... 0.013 0 0.013 436000 137.750 -0.100 137.850 ... ... 0
0 ... ... 0.013 0 0.013 438000 139.750 -0.100 139.850 ... ... 0
0 ... ... 0.013 0 0.013 440000 141.750 -0.100 141.850 ... ... 0
0 ... ... 0.013 0 0.013 442000 143.750 -0.100 143.850 ... ... 0
0 ... ... 0.013 0 0.013 444000 145.750 -0.100 145.850 ... ... 0
0 ... ... 0.013 0 0.013 446000 147.750 -0.100 147.850 ... ... 0
0 ... ... 0.013 0 0.013 448000 149.750 -0.100 149.850 ... ... 0
0 ... ... 0.013 0 0.013 450000 151.750 -0.100 151.850 ... ... 0
0 ... ... 0.013 0 0.013 452000 153.750 -0.100 153.850 ... ... 0
0 ... ... 0.013 0 0.013 454000 155.750 -0.100 155.850 ... ... 0
0 ... ... 0.013 0 0.013 456000 157.750 -0.100 157.850 ... ... 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.