DairyVisor Data

Markets - Livestock

Underlying Price: 299.125
Expiration Date: 09/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 196.500 -3.375 193.125 106000 0.013 0 0.013 ... ... 0
0 ... ... 194.500 -3.375 191.125 108000 0.013 0 0.013 ... ... 0
0 ... ... 192.500 -3.375 189.125 110000 0.013 0 0.013 ... ... 0
0 ... ... 190.500 -3.375 187.125 112000 0.013 0 0.013 ... ... 0
0 ... ... 188.500 -3.375 185.125 114000 0.013 0 0.013 ... ... 0
0 ... ... 186.500 -3.375 183.125 116000 0.013 0 0.013 ... ... 0
0 ... ... 184.500 -3.375 181.125 118000 0.013 0 0.013 ... ... 0
0 ... ... 182.500 -3.375 179.125 120000 0.013 0 0.013 ... ... 0
0 ... ... 180.500 -3.375 177.125 122000 0.013 0 0.013 ... ... 0
0 ... ... 178.500 -3.375 175.125 124000 0.013 0 0.013 ... ... 0
0 ... ... 176.500 -3.375 173.125 126000 0.013 0 0.013 ... ... 0
0 ... ... 174.500 -3.375 171.125 128000 0.013 0 0.013 ... ... 0
0 ... ... 172.500 -3.375 169.125 130000 0.013 0 0.013 ... ... 0
0 ... ... 170.500 -3.375 167.125 132000 0.013 0 0.013 ... ... 0
0 ... ... 168.500 -3.375 165.125 134000 0.013 0 0.013 ... ... 0
0 ... ... 166.500 -3.375 163.125 136000 0.013 0 0.013 ... ... 0
0 ... ... 164.500 -3.375 161.125 138000 0.013 0 0.013 ... ... 0
0 ... ... 162.500 -3.375 159.125 140000 0.013 0 0.013 ... ... 0
0 ... ... 160.500 -3.375 157.125 142000 0.013 0 0.013 ... ... 0
0 ... ... 158.500 -3.375 155.125 144000 0.013 0 0.013 ... ... 0
0 ... ... 156.500 -3.375 153.125 146000 0.013 0 0.013 ... ... 0
0 ... ... 154.500 -3.375 151.125 148000 0.013 0 0.013 ... ... 0
0 ... ... 152.500 -3.375 149.125 150000 0.013 0 0.013 ... ... 0
0 ... ... 150.500 -3.375 147.125 152000 0.013 0 0.013 ... ... 0
0 ... ... 148.500 -3.375 145.125 154000 0.013 0 0.013 ... ... 0
0 ... ... 146.500 -3.375 143.125 156000 0.013 0 0.013 ... ... 0
0 ... ... 144.500 -3.375 141.125 158000 0.013 0 0.013 ... ... 0
0 ... ... 142.500 -3.375 139.125 160000 0.013 0 0.013 ... ... 0
0 ... ... 140.500 -3.375 137.125 162000 0.013 0 0.013 ... ... 0
0 ... ... 138.500 -3.375 135.125 164000 0.013 0 0.013 ... ... 0
0 ... ... 136.500 -3.375 133.125 166000 0.013 0 0.013 ... ... 0
0 ... ... 134.500 -3.375 131.125 168000 0.013 0 0.013 ... ... 0
0 ... ... 132.500 -3.375 129.125 170000 0.013 0 0.013 ... ... 0
0 ... ... 130.500 -3.375 127.125 172000 0.013 0 0.013 ... ... 0
0 ... ... 128.500 -3.375 125.125 174000 0.013 0 0.013 ... ... 0
0 ... ... 126.500 -3.375 123.125 176000 0.013 0 0.013 ... ... 0
0 ... ... 124.500 -3.375 121.125 178000 0.013 0 0.013 ... ... 0
0 ... ... 122.500 -3.375 119.125 180000 0.013 0 0.013 ... ... 0
0 ... ... 120.500 -3.375 117.125 182000 0.013 0 0.013 ... ... 0
0 ... ... 118.500 -3.375 115.125 184000 0.013 0 0.013 ... ... 0
0 ... ... 116.500 -3.375 113.125 186000 0.013 0 0.013 ... ... 0
0 ... ... 114.500 -3.375 111.125 188000 0.013 0 0.013 ... ... 0
0 ... ... 112.500 -3.375 109.125 190000 0.013 0 0.013 ... ... 0
0 ... ... 110.500 -3.375 107.125 192000 0.013 0 0.013 ... ... 0
0 ... ... 108.500 -3.375 105.125 194000 0.013 0 0.013 ... ... 0
0 ... ... 106.500 -3.375 103.125 196000 0.013 0 0.013 ... ... 0
0 ... ... 104.500 -3.375 101.125 198000 0.013 0 0.013 ... ... 0
0 ... ... 102.500 -3.375 99.125 200000 0.013 0 0.013 ... ... 0
0 ... ... 100.500 -3.375 97.125 202000 0.013 0 0.013 ... ... 0
0 ... ... 98.500 -3.375 95.125 204000 0.013 0 0.013 ... ... 0
0 ... ... 96.500 -3.375 93.125 206000 0.013 0 0.013 ... ... 0
0 ... ... 94.500 -3.375 91.125 208000 0.013 0 0.013 ... ... 0
0 ... ... 92.500 -3.375 89.125 210000 0.013 0 0.013 ... ... 0
0 ... ... 90.500 -3.375 87.125 212000 0.013 0 0.013 ... ... 0
0 ... ... 88.500 -3.375 85.125 214000 0.013 0 0.013 ... ... 0
0 ... ... 86.500 -3.375 83.125 216000 0.013 0 0.013 ... ... 0
0 ... ... 84.500 -3.375 81.125 218000 0.013 0 0.013 ... ... 0
0 ... ... 82.500 -3.375 79.125 220000 0.013 0 0.013 ... ... 0
0 ... ... 80.500 -3.375 77.125 222000 0.013 0 0.013 ... ... 0
0 ... ... 78.500 -3.375 75.125 224000 0.013 0 0.013 ... ... 0
0 ... ... 76.500 -3.375 73.125 226000 0.013 0 0.013 ... ... 0
0 ... ... 74.500 -3.375 71.125 228000 0.025 0.013 0.013 ... ... 0
0 ... ... 72.500 -3.375 69.125 230000 0.025 0 0.025 ... ... 0
0 ... ... 70.500 -3.375 67.125 232000 0.025 0 0.025 ... ... 0
0 ... ... 68.500 -3.375 65.125 234000 0.025 0 0.025 ... ... 0
0 ... ... 66.500 -3.375 63.125 236000 0.050 0.025 0.025 ... ... 10
0 ... ... 64.500 -3.375 61.125 238000 0.050 0 0.050 ... ... 0
0 ... ... 62.500 -3.375 59.125 240000 0.075 0.025 0.050 ... ... 35
0 ... ... 60.500 -3.375 57.125 242000 0.100 0.025 0.075 ... ... 80
0 ... ... 58.500 -3.375 55.125 244000 0.125 0.025 0.100 ... ... 0
0 ... ... 56.500 -3.375 53.125 246000 0.175 0.050 0.125 ... ... 25
0 ... ... 54.500 -3.375 51.125 248000 0.225 0.075 0.150 ... ... 35
0 ... ... 52.500 -3.375 49.125 250000 0.275 0.075 0.200 ... ... 40
90 ... ... 50.500 -3.325 47.175 252000 0.325 0.075 0.250 ... ... 0
0 ... ... 48.525 -3.300 45.225 254000 0.425 0.100 0.325 ... ... 20
0 ... ... 46.575 -3.275 43.300 256000 0.500 0.100 0.400 ... ... 0
0 ... ... 44.625 -3.225 41.400 258000 0.625 0.150 0.475 ... ... 36
80 ... ... 42.725 -3.200 39.525 260000 0.750 0.150 0.600 ... ... 20
80 ... ... 40.850 -3.175 37.675 262000 0.925 0.200 0.725 ... ... 40
20 ... ... 38.975 -3.125 35.850 264000 1.100 0.250 0.850 ... ... 30
10 ... ... 37.150 -3.075 34.075 266000 1.300 0.275 1.025 ... ... 0
8 ... ... 35.350 -3.025 32.325 268000 1.550 0.325 1.225 ... ... 0
75 ... ... 33.575 -2.975 30.600 270000 1.825 0.375 1.450 ... ... 0
2 ... ... 31.850 -2.925 28.925 272000 2.125 0.425 1.700 ... ... 0
81 ... ... 30.150 -2.875 27.275 274000 2.475 0.475 2 ... ... 70
40 ... ... 28.500 -2.800 25.700 276000 2.850 0.525 2.325 ... ... 31
5 ... ... 26.875 -2.725 24.150 278000 3.300 0.600 2.700 ... ... 66
12 ... ... 25.325 -2.675 22.650 280000 3.775 0.675 3.100 ... ... 27
0 ... ... 23.800 -2.600 21.200 282000 4.300 0.750 3.550 ... ... 2
70 ... ... 22.325 -2.525 19.800 284000 4.875 0.825 4.050 ... ... 18
0 ... ... 20.875 -2.425 18.450 286000 5.500 0.900 4.600 ... ... 0
0 ... ... 19.500 -2.350 17.150 288000 6.175 0.975 5.200 ... ... 50
10 ... ... 18.175 -2.250 15.925 290000 6.925 1.075 5.850 ... ... 31
15 ... ... 16.925 -2.175 14.750 292000 7.725 1.175 6.550 ... ... 0
20 ... ... 15.700 -2.075 13.625 294000 8.575 1.250 7.325 ... ... 0
12 ... ... 14.550 -2 12.550 296000 9.475 1.350 8.125 ... ... 0
2 ... ... 13.450 -1.900 11.550 298000 10.425 1.425 9 ... ... 0
62 ... ... 12.400 -1.800 10.600 300000 11.450 1.525 9.925 ... ... 5
72 ... ... 11.400 -1.700 9.700 302000 12.525 1.625 10.900 ... ... 0
103 ... ... 10.475 -1.625 8.850 304000 13.650 1.700 11.950 ... ... 0
41 ... ... 9.575 -1.525 8.050 306000 14.850 1.825 13.025 ... ... 0
47 ... ... 8.750 -1.425 7.325 308000 16.075 1.900 14.175 ... ... 0
0 ... ... 7.975 -1.325 6.650 310000 17.375 2 15.375 ... ... 0
0 ... ... 7.275 -1.275 6 312000 18.700 2.075 16.625 ... ... 0
30 ... ... 6.600 -1.175 5.425 314000 20.100 2.175 17.925 ... ... 0
70 ... ... 5.975 -1.100 4.875 316000 21.525 2.250 19.275 ... ... 0
1 ... ... 5.400 -1.025 4.375 318000 23 2.325 20.675 ... ... 0
36 ... ... 4.850 -0.925 3.925 320000 24.525 2.400 22.125 ... ... 0
0 ... ... 4.375 -0.850 3.525 322000 26.100 2.500 23.600 ... ... 0
4 ... ... 3.925 -0.800 3.125 324000 27.700 2.550 25.150 ... ... 0
15 ... ... 3.500 -0.700 2.800 326000 29.325 2.625 26.700 ... ... 0
0 ... ... 3.125 -0.650 2.475 328000 31 2.700 28.300 ... ... 0
10 ... ... 2.800 -0.600 2.200 330000 32.700 2.750 29.950 ... ... 0
0 ... ... 2.475 -0.525 1.950 332000 34.425 2.800 31.625 ... ... 0
0 ... ... 2.200 -0.500 1.700 334000 36.175 2.850 33.325 ... ... 0
0 ... ... 1.950 -0.450 1.500 336000 37.975 2.925 35.050 ... ... 0
0 ... ... 1.725 -0.400 1.325 338000 39.775 2.950 36.825 ... ... 0
0 ... ... 1.525 -0.375 1.150 340000 41.600 3 38.600 ... ... 0
0 ... ... 1.325 -0.325 1 342000 43.450 3.050 40.400 ... ... 0
0 ... ... 1.175 -0.300 0.875 344000 45.325 3.075 42.250 ... ... 0
0 ... ... 1.025 -0.250 0.775 346000 47.225 3.125 44.100 ... ... 0
0 ... ... 0.900 -0.225 0.675 348000 49.125 3.150 45.975 ... ... 0
4 ... ... 0.775 -0.200 0.575 350000 51.050 3.200 47.850 ... ... 0
0 ... ... 0.675 -0.175 0.500 352000 53 3.250 49.750 ... ... 0
0 ... ... 0.600 -0.175 0.425 354000 54.950 3.275 51.675 ... ... 0
0 ... ... 0.525 -0.150 0.375 356000 56.900 3.275 53.625 ... ... 0
0 ... ... 0.450 -0.125 0.325 358000 58.875 3.300 55.575 ... ... 0
0 ... ... 0.375 -0.100 0.275 360000 60.875 3.350 57.525 ... ... 0
0 ... ... 0.325 -0.100 0.225 362000 62.875 3.375 59.500 ... ... 0
0 ... ... 0.275 -0.075 0.200 364000 64.875 3.375 61.500 ... ... 0
0 ... ... 0.250 -0.075 0.175 366000 66.875 3.375 63.500 ... ... 0
0 ... ... 0.200 -0.050 0.150 368000 68.875 3.375 65.500 ... ... 0
0 ... ... 0.175 -0.050 0.125 370000 70.875 3.375 67.500 ... ... 0
0 ... ... 0.150 -0.050 0.100 372000 72.875 3.375 69.500 ... ... 0
0 ... ... 0.125 -0.025 0.100 374000 74.875 3.375 71.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 376000 76.875 3.375 73.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 378000 78.875 3.375 75.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 380000 80.875 3.375 77.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 382000 82.875 3.375 79.500 ... ... 0
0 ... ... 0.050 0 0.050 384000 84.875 3.375 81.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 386000 86.875 3.375 83.500 ... ... 0
0 ... ... 0.050 -0.025 0.025 388000 88.875 3.375 85.500 ... ... 0
0 ... ... 0.025 0 0.025 390000 90.875 3.375 87.500 ... ... 0
0 ... ... 0.025 0 0.025 392000 92.875 3.375 89.500 ... ... 0
0 ... ... 0.025 0 0.025 394000 94.875 3.375 91.500 ... ... 0
0 ... ... 0.025 0 0.025 396000 96.875 3.375 93.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 398000 98.875 3.375 95.500 ... ... 0
0 ... ... 0.025 -0.013 0.013 400000 100.875 3.375 97.500 ... ... 0
0 ... ... 0.013 0 0.013 402000 102.875 3.375 99.500 ... ... 0
0 ... ... 0.013 0 0.013 404000 104.875 3.375 101.500 ... ... 0
0 ... ... 0.013 0 0.013 406000 106.875 3.375 103.500 ... ... 0
0 ... ... 0.013 0 0.013 408000 108.875 3.375 105.500 ... ... 0
0 ... ... 0.013 0 0.013 410000 110.875 3.375 107.500 ... ... 0
0 ... ... 0.013 0 0.013 412000 112.875 3.375 109.500 ... ... 0
0 ... ... 0.013 0 0.013 414000 114.875 3.375 111.500 ... ... 0
0 ... ... 0.013 0 0.013 416000 116.875 3.375 113.500 ... ... 0
0 ... ... 0.013 0 0.013 418000 118.875 3.375 115.500 ... ... 0
0 ... ... 0.013 0 0.013 420000 120.875 3.375 117.500 ... ... 0
0 ... ... 0.013 0 0.013 422000 122.875 3.375 119.500 ... ... 0
0 ... ... 0.013 0 0.013 424000 124.875 3.375 121.500 ... ... 0
0 ... ... 0.013 0 0.013 426000 126.875 3.375 123.500 ... ... 0
0 ... ... 0.013 0 0.013 428000 128.875 3.375 125.500 ... ... 0
0 ... ... 0.013 0 0.013 430000 130.875 3.375 127.500 ... ... 0
0 ... ... 0.013 0 0.013 432000 132.875 3.375 129.500 ... ... 0
0 ... ... 0.013 0 0.013 434000 134.875 3.375 131.500 ... ... 0
0 ... ... 0.013 0 0.013 436000 136.875 3.375 133.500 ... ... 0
0 ... ... 0.013 0 0.013 438000 138.875 3.375 135.500 ... ... 0
0 ... ... 0.013 0 0.013 440000 140.875 3.375 137.500 ... ... 0
0 ... ... 0.013 0 0.013 442000 142.875 3.375 139.500 ... ... 0
0 ... ... 0.013 0 0.013 444000 144.875 3.375 141.500 ... ... 0
0 ... ... 0.013 0 0.013 446000 146.875 3.375 143.500 ... ... 0
0 ... ... 0.013 0 0.013 448000 148.875 3.375 145.500 ... ... 0
0 ... ... 0.013 0 0.013 450000 150.875 3.375 147.500 ... ... 0
0 ... ... 0.013 0 0.013 452000 152.875 3.375 149.500 ... ... 0
0 ... ... 0.013 0 0.013 454000 154.875 3.375 151.500 ... ... 0
0 ... ... 0.013 0 0.013 456000 156.875 3.375 153.500 ... ... 0
0 ... ... 0.013 0 0.013 458000 158.875 3.375 155.500 ... ... 0
0 ... ... 0.013 0 0.013 460000 160.875 3.375 157.500 ... ... 0
0 ... ... 0.013 0 0.013 462000 162.875 3.375 159.500 ... ... 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.