DairyVisor Data

Markets - Livestock

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

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
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 0.025 0 0.025 ... ... 0
0 ... ... 133 0 133 140000 0.025 0 0.025 ... ... 0
0 ... ... 131 0 131 142000 0.025 0 0.025 ... ... 0
0 ... ... 129 0 129 144000 0.025 0 0.025 ... ... 0
0 ... ... 127 0 127 146000 0.025 0 0.025 ... ... 0
0 ... ... 125 0 125 148000 0.050 0 0.050 ... ... 0
0 ... ... 123 0 123 150000 0.050 0 0.050 ... ... 0
0 ... ... 121 0 121 152000 0.050 0 0.050 ... ... 0
0 ... ... 119 0 119 154000 0.075 0 0.075 ... ... 0
0 ... ... 117 0 117 156000 0.075 0 0.075 ... ... 0
0 ... ... 115 0 115 158000 0.100 0 0.100 ... ... 0
0 ... ... 113 0 113 160000 0.125 0 0.125 ... ... 0
0 ... ... 111 0 111 162000 0.150 0 0.150 ... ... 0
0 ... ... 109 0 109 164000 0.175 0 0.175 ... ... 0
0 ... ... 107 0 107 166000 0.200 0 0.200 ... ... 0
0 ... ... 105 0 105 168000 0.225 0 0.225 ... ... 0
0 ... ... 103 0 103 170000 0.250 -0.025 0.275 ... ... 0
0 ... ... 101 0 101 172000 0.300 0 0.300 ... ... 0
0 ... ... 99 0 99 174000 0.350 0 0.350 ... ... 0
0 ... ... 97 0 97 176000 0.400 0 0.400 ... ... 0
0 ... ... 95 0 95 178000 0.475 0 0.475 ... ... 0
0 ... ... 93 0 93 180000 0.525 0 0.525 ... ... 0
0 ... ... 91 0 91 182000 0.600 0 0.600 ... ... 0
0 ... ... 89 0 89 184000 0.700 0 0.700 ... ... 0
0 ... ... 87 0 87 186000 0.775 -0.025 0.800 ... ... 0
0 ... ... 85 0 85 188000 0.875 -0.025 0.900 ... ... 0
0 ... ... 83 0 83 190000 1 0 1 ... ... 0
0 ... ... 81 0 81 192000 1.125 0 1.125 ... ... 0
0 ... ... 79 0 79 194000 1.250 -0.025 1.275 ... ... 0
0 ... ... 77.050 0 77.050 196000 1.400 -0.025 1.425 ... ... 0
0 ... ... 75.125 0 75.125 198000 1.575 0 1.575 ... ... 0
0 ... ... 73.225 0 73.225 200000 1.750 0 1.750 ... ... 0
0 ... ... 71.350 0 71.350 202000 1.925 -0.025 1.950 ... ... 0
0 ... ... 69.500 0 69.500 204000 2.150 0 2.150 ... ... 0
0 ... ... 67.675 0.025 67.700 206000 2.375 0 2.375 ... ... 0
0 ... ... 65.900 0 65.900 208000 2.600 0 2.600 ... ... 0
0 ... ... 64.125 0.025 64.150 210000 2.850 -0.025 2.875 ... ... 0
0 ... ... 62.400 0 62.400 212000 3.125 -0.025 3.150 ... ... 0
0 ... ... 60.700 0 60.700 214000 3.425 -0.025 3.450 ... ... 0
0 ... ... 59 0.025 59.025 216000 3.750 0 3.750 ... ... 0
0 ... ... 57.350 0 57.350 218000 4.075 0 4.075 ... ... 0
0 ... ... 55.725 0 55.725 220000 4.425 -0.025 4.450 ... ... 0
0 ... ... 54.125 0 54.125 222000 4.800 -0.025 4.825 ... ... 0
0 ... ... 52.550 0.025 52.575 224000 5.200 -0.025 5.225 ... ... 0
0 ... ... 51.025 0 51.025 226000 5.625 0 5.625 ... ... 0
0 ... ... 49.500 0 49.500 228000 6.075 0 6.075 ... ... 0
0 ... ... 48.025 0 48.025 230000 6.525 -0.025 6.550 ... ... 0
0 ... ... 46.550 0 46.550 232000 7.025 -0.025 7.050 ... ... 0
0 ... ... 45.125 0 45.125 234000 7.550 0 7.550 ... ... 0
0 ... ... 43.725 0 43.725 236000 8.075 -0.025 8.100 ... ... 0
0 ... ... 42.350 0 42.350 238000 8.650 -0.025 8.675 ... ... 0
0 ... ... 41 0 41 240000 9.250 0 9.250 ... ... 0
0 ... ... 39.675 0 39.675 242000 9.850 -0.025 9.875 ... ... 0
0 ... ... 38.400 0 38.400 244000 10.500 -0.025 10.525 ... ... 0
0 ... ... 37.125 0 37.125 246000 11.175 -0.025 11.200 ... ... 0
0 ... ... 35.900 0 35.900 248000 11.875 0 11.875 ... ... 0
0 ... ... 34.700 0 34.700 250000 12.600 0 12.600 ... ... 0
0 ... ... 33.525 0 33.525 252000 13.350 0 13.350 ... ... 0
0 ... ... 32.375 0 32.375 254000 14.125 0 14.125 ... ... 0
0 ... ... 31.250 0 31.250 256000 14.925 -0.025 14.950 ... ... 0
0 ... ... 30.175 -0.025 30.150 258000 15.750 -0.025 15.775 ... ... 0
0 ... ... 29.100 0 29.100 260000 16.625 0 16.625 ... ... 0
0 ... ... 28.075 -0.025 28.050 262000 17.500 -0.025 17.525 ... ... 0
0 ... ... 27.050 0 27.050 264000 18.400 -0.025 18.425 ... ... 0
0 ... ... 26.075 0 26.075 266000 19.350 0 19.350 ... ... 0
0 ... ... 25.125 -0.025 25.100 268000 20.325 0 20.325 ... ... 0
0 ... ... 24.200 -0.025 24.175 270000 21.300 -0.025 21.325 ... ... 0
0 ... ... 23.300 -0.025 23.275 272000 22.325 0 22.325 ... ... 0
0 ... ... 22.425 -0.025 22.400 274000 23.375 0 23.375 ... ... 0
0 ... ... 21.575 -0.025 21.550 276000 24.425 -0.025 24.450 ... ... 0
0 ... ... 20.750 -0.025 20.725 278000 25.525 -0.025 25.550 ... ... 0
0 ... ... 19.950 -0.025 19.925 280000 26.650 0 26.650 ... ... 0
0 ... ... 19.175 -0.025 19.150 282000 27.800 0 27.800 ... ... 0
0 ... ... 18.425 -0.025 18.400 284000 28.950 -0.025 28.975 ... ... 0
0 ... ... 17.700 -0.025 17.675 286000 30.150 -0.025 30.175 ... ... 0
0 ... ... 16.975 0 16.975 288000 31.375 0 31.375 ... ... 0
0 ... ... 16.300 0 16.300 290000 32.625 0 32.625 ... ... 0
0 ... ... 15.650 -0.025 15.625 292000 33.875 0 33.875 ... ... 0
0 ... ... 15 0 15 294000 35.175 0 35.175 ... ... 0
0 ... ... 14.400 -0.025 14.375 296000 36.475 0 36.475 ... ... 0
0 ... ... 13.800 0 13.800 298000 37.800 0 37.800 ... ... 0
0 ... ... 13.225 0 13.225 300000 39.150 -0.025 39.175 ... ... 0
0 ... ... 12.675 -0.025 12.650 302000 40.525 -0.025 40.550 ... ... 0
0 ... ... 12.150 -0.025 12.125 304000 41.925 0 41.925 ... ... 0
0 ... ... 11.625 0 11.625 306000 43.350 0 43.350 ... ... 0
0 ... ... 11.125 0 11.125 308000 44.775 -0.025 44.800 ... ... 0
0 ... ... 10.650 0 10.650 310000 46.250 0 46.250 ... ... 0
0 ... ... 10.200 -0.025 10.175 312000 47.725 0 47.725 ... ... 0
0 ... ... 9.750 -0.025 9.725 314000 49.225 0 49.225 ... ... 0
0 ... ... 9.325 -0.025 9.300 316000 50.725 0 50.725 ... ... 0
0 ... ... 8.925 -0.025 8.900 318000 52.250 0 52.250 ... ... 0
0 ... ... 8.525 -0.025 8.500 320000 53.800 0 53.800 ... ... 0
0 ... ... 8.150 -0.025 8.125 322000 55.375 0 55.375 ... ... 0
0 ... ... 7.775 0 7.775 324000 56.950 0 56.950 ... ... 0
0 ... ... 7.425 0 7.425 326000 58.575 0.025 58.550 ... ... 0
0 ... ... 7.100 -0.025 7.075 328000 60.175 0 60.175 ... ... 0
0 ... ... 6.775 -0.025 6.750 330000 61.825 0.025 61.800 ... ... 0
0 ... ... 6.475 -0.025 6.450 332000 63.475 0.025 63.450 ... ... 0
0 ... ... 6.175 -0.025 6.150 334000 65.125 0 65.125 ... ... 0
0 ... ... 5.875 0 5.875 336000 66.800 0 66.800 ... ... 0
0 ... ... 5.625 -0.025 5.600 338000 68.500 0 68.500 ... ... 0
0 ... ... 5.350 0 5.350 340000 70.225 0.025 70.200 ... ... 0
0 ... ... 5.100 0 5.100 342000 71.950 0.025 71.925 ... ... 0
0 ... ... 4.875 -0.025 4.850 344000 73.675 0 73.675 ... ... 0
0 ... ... 4.625 0 4.625 346000 75.425 0 75.425 ... ... 0
0 ... ... 4.425 -0.025 4.400 348000 77.200 0.025 77.175 ... ... 0
0 ... ... 4.200 0 4.200 350000 78.975 0.025 78.950 ... ... 0
0 ... ... 4 0 4 352000 80.750 0 80.750 ... ... 0
0 ... ... 3.825 -0.025 3.800 354000 82.575 0.025 82.550 ... ... 0
0 ... ... 3.625 0 3.625 356000 84.375 0 84.375 ... ... 0
0 ... ... 3.450 0 3.450 358000 86.200 0 86.200 ... ... 0
0 ... ... 3.300 -0.025 3.275 360000 88.050 0 88.050 ... ... 0
0 ... ... 3.125 0 3.125 362000 89.900 0 89.900 ... ... 0
0 ... ... 2.975 0 2.975 364000 91.775 0.025 91.750 ... ... 0
0 ... ... 2.825 0 2.825 366000 93.650 0.025 93.625 ... ... 0
0 ... ... 2.700 -0.025 2.675 368000 95.525 0 95.525 ... ... 0
0 ... ... 2.550 0 2.550 370000 97.425 0 97.425 ... ... 0
0 ... ... 2.425 0 2.425 372000 99.325 0 99.325 ... ... 0
0 ... ... 2.300 0 2.300 374000 101.250 0 101.250 ... ... 0
0 ... ... 2.200 0 2.200 376000 103.175 0 103.175 ... ... 0
0 ... ... 2.100 -0.025 2.075 378000 105.125 0 105.125 ... ... 0
0 ... ... 1.975 0 1.975 380000 107.075 0 107.075 ... ... 0
0 ... ... 1.875 0 1.875 382000 109.050 0 109.050 ... ... 0
0 ... ... 1.800 -0.025 1.775 384000 111.025 0 111.025 ... ... 0
0 ... ... 1.700 0 1.700 386000 113 0 113 ... ... 0
0 ... ... 1.625 -0.025 1.600 388000 115 0 115 ... ... 0
0 ... ... 1.525 0 1.525 390000 117 0 117 ... ... 0
0 ... ... 1.450 0 1.450 392000 119 0 119 ... ... 0
0 ... ... 1.375 0 1.375 394000 121 0 121 ... ... 0
0 ... ... 1.300 0 1.300 396000 123 0 123 ... ... 0
0 ... ... 1.250 -0.025 1.225 398000 125 0 125 ... ... 0
0 ... ... 1.175 0 1.175 400000 127 0 127 ... ... 0
0 ... ... 1.125 0 1.125 402000 129 0 129 ... ... 0
0 ... ... 1.050 0 1.050 404000 131 0 131 ... ... 0
0 ... ... 1 0 1 406000 133 0 133 ... ... 0
0 ... ... 0.950 0 0.950 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.