DairyVisor Data

Markets - Livestock

Underlying Price: 308.900
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 202 2.900 204.900 104000 0.013 0 0.013 ... ... 0
0 ... ... 200 2.900 202.900 106000 0.013 0 0.013 ... ... 0
0 ... ... 198 2.900 200.900 108000 0.013 0 0.013 ... ... 0
0 ... ... 196 2.900 198.900 110000 0.013 0 0.013 ... ... 0
0 ... ... 194 2.900 196.900 112000 0.013 0 0.013 ... ... 0
0 ... ... 192 2.900 194.900 114000 0.013 0 0.013 ... ... 0
0 ... ... 190 2.900 192.900 116000 0.013 0 0.013 ... ... 0
0 ... ... 188 2.900 190.900 118000 0.013 0 0.013 ... ... 0
0 ... ... 186 2.900 188.900 120000 0.013 0 0.013 ... ... 0
0 ... ... 184 2.900 186.900 122000 0.013 0 0.013 ... ... 0
0 ... ... 182 2.900 184.900 124000 0.013 0 0.013 ... ... 0
0 ... ... 180 2.900 182.900 126000 0.013 0 0.013 ... ... 0
0 ... ... 178 2.900 180.900 128000 0.013 0 0.013 ... ... 0
0 ... ... 176 2.900 178.900 130000 0.013 0 0.013 ... ... 0
0 ... ... 174 2.900 176.900 132000 0.013 0 0.013 ... ... 0
0 ... ... 172 2.900 174.900 134000 0.013 0 0.013 ... ... 0
0 ... ... 170 2.900 172.900 136000 0.013 0 0.013 ... ... 0
0 ... ... 168 2.900 170.900 138000 0.013 0 0.013 ... ... 0
0 ... ... 166 2.900 168.900 140000 0.013 0 0.013 ... ... 0
0 ... ... 164 2.900 166.900 142000 0.013 0 0.013 ... ... 0
0 ... ... 162 2.900 164.900 144000 0.013 0 0.013 ... ... 0
0 ... ... 160 2.900 162.900 146000 0.013 0 0.013 ... ... 0
0 ... ... 158 2.900 160.900 148000 0.013 0 0.013 ... ... 0
0 ... ... 156 2.900 158.900 150000 0.013 0 0.013 ... ... 0
0 ... ... 154 2.900 156.900 152000 0.013 0 0.013 ... ... 0
0 ... ... 152 2.900 154.900 154000 0.013 0 0.013 ... ... 0
0 ... ... 150 2.900 152.900 156000 0.013 0 0.013 ... ... 0
0 ... ... 148 2.900 150.900 158000 0.013 0 0.013 ... ... 0
0 ... ... 146 2.900 148.900 160000 0.013 0 0.013 ... ... 0
0 ... ... 144 2.900 146.900 162000 0.013 0 0.013 ... ... 0
0 ... ... 142 2.900 144.900 164000 0.013 0 0.013 ... ... 0
0 ... ... 140 2.900 142.900 166000 0.013 0 0.013 ... ... 0
0 ... ... 138 2.900 140.900 168000 0.013 0 0.013 ... ... 0
0 ... ... 136 2.900 138.900 170000 0.013 0 0.013 ... ... 0
0 ... ... 134 2.900 136.900 172000 0.013 0 0.013 ... ... 0
0 ... ... 132 2.900 134.900 174000 0.013 0 0.013 ... ... 0
0 ... ... 130 2.900 132.900 176000 0.013 0 0.013 ... ... 0
0 ... ... 128 2.900 130.900 178000 0.013 0 0.013 ... ... 0
0 ... ... 126 2.900 128.900 180000 0.013 0 0.013 ... ... 0
0 ... ... 124 2.900 126.900 182000 0.013 0 0.013 ... ... 0
0 ... ... 122 2.900 124.900 184000 0.013 0 0.013 ... ... 0
0 ... ... 120 2.900 122.900 186000 0.013 0 0.013 ... ... 0
0 ... ... 118 2.900 120.900 188000 0.013 0 0.013 ... ... 0
0 ... ... 116 2.900 118.900 190000 0.013 0 0.013 ... ... 0
0 ... ... 114 2.900 116.900 192000 0.013 0 0.013 ... ... 0
0 ... ... 112 2.900 114.900 194000 0.013 0 0.013 ... ... 0
0 ... ... 110 2.900 112.900 196000 0.013 0 0.013 ... ... 0
0 ... ... 108 2.900 110.900 198000 0.013 0 0.013 ... ... 0
0 ... ... 106 2.900 108.900 200000 0.013 0 0.013 ... ... 0
0 ... ... 104 2.900 106.900 202000 0.013 0 0.013 ... ... 0
0 ... ... 102 2.900 104.900 204000 0.013 0 0.013 ... ... 0
0 ... ... 100 2.900 102.900 206000 0.013 0 0.013 ... ... 0
0 ... ... 98 2.900 100.900 208000 0.013 0 0.013 ... ... 0
0 ... ... 96 2.900 98.900 210000 0.013 0 0.013 ... ... 0
0 ... ... 94 2.900 96.900 212000 0.013 0 0.013 ... ... 0
0 ... ... 92 2.900 94.900 214000 0.013 0 0.013 ... ... 0
0 ... ... 90 2.900 92.900 216000 0.013 -0.013 0.025 ... ... 0
0 ... ... 88 2.900 90.900 218000 0.025 0 0.025 ... ... 0
0 ... ... 86 2.900 88.900 220000 0.025 0 0.025 ... ... 0
0 ... ... 84 2.900 86.900 222000 0.025 0 0.025 ... ... 0
0 ... ... 82 2.900 84.900 224000 0.025 -0.025 0.050 ... ... 0
0 ... ... 80 2.900 82.900 226000 0.025 -0.025 0.050 ... ... 0
0 ... ... 78 2.900 80.900 228000 0.050 0 0.050 ... ... 0
0 ... ... 76 2.900 78.900 230000 0.050 -0.025 0.075 ... ... 10
0 ... ... 74 2.900 76.900 232000 0.075 -0.025 0.100 ... ... 20
0 ... ... 72 2.900 74.900 234000 0.100 -0.025 0.125 ... ... 0
0 ... ... 70 2.900 72.900 236000 0.125 -0.025 0.150 ... ... 0
0 ... ... 68 2.900 70.900 238000 0.150 -0.025 0.175 ... ... 0
0 ... ... 66 2.900 68.900 240000 0.175 -0.050 0.225 ... ... 0
0 ... ... 64 2.900 66.900 242000 0.225 -0.050 0.275 ... ... 0
0 ... ... 62 2.900 64.900 244000 0.250 -0.075 0.325 ... ... 0
0 ... ... 60 2.900 62.900 246000 0.300 -0.075 0.375 ... ... 0
0 ... ... 58 2.900 60.900 248000 0.375 -0.100 0.475 ... ... 0
0 ... ... 56.025 2.875 58.900 250000 0.450 -0.100 0.550 ... ... 29
0 ... ... 54.075 2.850 56.925 252000 0.525 -0.125 0.650 ... ... 4
0 ... ... 52.150 2.825 54.975 254000 0.625 -0.150 0.775 ... ... 0
0 ... ... 50.275 2.775 53.050 256000 0.750 -0.150 0.900 ... ... 0
0 ... ... 48.400 2.725 51.125 258000 0.875 -0.175 1.050 ... ... 0
0 ... ... 46.550 2.700 49.250 260000 1 -0.225 1.225 ... ... 0
0 ... ... 44.725 2.675 47.400 262000 1.175 -0.225 1.400 ... ... 0
0 ... ... 42.950 2.625 45.575 264000 1.350 -0.275 1.625 ... ... 0
0 ... ... 41.200 2.600 43.800 266000 1.575 -0.275 1.850 ... ... 0
0 ... ... 39.450 2.575 42.025 268000 1.800 -0.325 2.125 ... ... 0
32 ... ... 37.775 2.500 40.275 270000 2.050 -0.350 2.400 ... ... 24
1 ... ... 36.100 2.475 38.575 272000 2.325 -0.400 2.725 ... ... 0
0 ... ... 34.475 2.425 36.900 274000 2.650 -0.425 3.075 ... ... 10
0 ... ... 32.900 2.375 35.275 276000 2.975 -0.500 3.475 ... ... 30
5 ... ... 31.325 2.350 33.675 278000 3.350 -0.525 3.875 ... ... 55
12 ... ... 29.825 2.275 32.100 280000 3.775 -0.575 4.350 ... ... 21
0 ... ... 28.350 2.225 30.575 282000 4.200 -0.625 4.825 ... ... 0
12 ... ... 26.900 2.175 29.075 284000 4.675 -0.675 5.350 ... ... 10
0 ... ... 25.525 2.100 27.625 286000 5.200 -0.725 5.925 ... ... 0
0 ... ... 24.175 2.050 26.225 288000 5.750 -0.800 6.550 ... ... 0
0 ... ... 22.850 2 24.850 290000 6.350 -0.850 7.200 ... ... 6
0 ... ... 21.600 1.925 23.525 292000 6.975 -0.925 7.900 ... ... 0
0 ... ... 20.375 1.875 22.250 294000 7.675 -0.950 8.625 ... ... 0
0 ... ... 19.200 1.800 21 296000 8.375 -1.025 9.400 ... ... 0
2 ... ... 18.050 1.775 19.825 298000 9.150 -1.075 10.225 ... ... 5
30 ... ... 16.975 1.675 18.650 300000 9.950 -1.150 11.100 ... ... 5
6 ... ... 15.925 1.625 17.550 302000 10.800 -1.225 12.025 ... ... 10
40 ... ... 14.925 1.575 16.500 304000 11.700 -1.275 12.975 ... ... 0
41 ... ... 13.975 1.500 15.475 306000 12.650 -1.325 13.975 ... ... 0
47 ... ... 13.075 1.425 14.500 308000 13.625 -1.400 15.025 ... ... 0
13 ... ... 12.200 1.375 13.575 310000 14.650 -1.450 16.100 ... ... 0
5 ... ... 11.375 1.300 12.675 312000 15.725 -1.525 17.250 ... ... 0
0 ... ... 10.600 1.250 11.850 314000 16.825 -1.600 18.425 ... ... 0
0 ... ... 9.850 1.175 11.025 316000 17.975 -1.650 19.625 ... ... 0
0 ... ... 9.150 1.125 10.275 318000 19.175 -1.700 20.875 ... ... 0
13 ... ... 8.475 1.075 9.550 320000 20.425 -1.750 22.175 ... ... 0
0 ... ... 7.850 1.025 8.875 322000 21.700 -1.825 23.525 ... ... 0
13 ... ... 7.275 0.950 8.225 324000 23 -1.875 24.875 ... ... 0
0 ... ... 6.725 0.900 7.625 326000 24.350 -1.950 26.300 ... ... 0
0 ... ... 6.200 0.850 7.050 328000 25.750 -2 27.750 ... ... 0
28 ... ... 5.700 0.800 6.500 330000 27.175 -2.050 29.225 ... ... 0
0 ... ... 5.250 0.750 6 332000 28.625 -2.100 30.725 ... ... 0
0 ... ... 4.825 0.700 5.525 334000 30.125 -2.150 32.275 ... ... 0
0 ... ... 4.425 0.675 5.100 336000 31.650 -2.200 33.850 ... ... 0
0 ... ... 4.050 0.625 4.675 338000 33.200 -2.250 35.450 ... ... 0
0 ... ... 3.725 0.575 4.300 340000 34.775 -2.300 37.075 ... ... 0
0 ... ... 3.400 0.550 3.950 342000 36.400 -2.325 38.725 ... ... 0
0 ... ... 3.100 0.500 3.600 344000 38.050 -2.350 40.400 ... ... 0
0 ... ... 2.825 0.475 3.300 346000 39.700 -2.425 42.125 ... ... 0
0 ... ... 2.575 0.450 3.025 348000 41.400 -2.450 43.850 ... ... 0
4 ... ... 2.350 0.400 2.750 350000 43.125 -2.475 45.600 ... ... 0
0 ... ... 2.125 0.375 2.500 352000 44.850 -2.525 47.375 ... ... 0
0 ... ... 1.950 0.325 2.275 354000 46.625 -2.525 49.150 ... ... 0
0 ... ... 1.750 0.325 2.075 356000 48.400 -2.575 50.975 ... ... 0
0 ... ... 1.600 0.275 1.875 358000 50.200 -2.600 52.800 ... ... 0
0 ... ... 1.450 0.250 1.700 360000 52.025 -2.625 54.650 ... ... 0
0 ... ... 1.300 0.250 1.550 362000 53.850 -2.675 56.525 ... ... 0
0 ... ... 1.175 0.225 1.400 364000 55.700 -2.700 58.400 ... ... 0
0 ... ... 1.050 0.225 1.275 366000 57.575 -2.725 60.300 ... ... 0
0 ... ... 0.950 0.200 1.150 368000 59.475 -2.750 62.225 ... ... 0
0 ... ... 0.850 0.175 1.025 370000 61.375 -2.775 64.150 ... ... 0
0 ... ... 0.775 0.150 0.925 372000 63.300 -2.800 66.100 ... ... 0
0 ... ... 0.700 0.125 0.825 374000 65.225 -2.825 68.050 ... ... 0
0 ... ... 0.625 0.125 0.750 376000 67.175 -2.850 70.025 ... ... 0
0 ... ... 0.550 0.125 0.675 378000 69.150 -2.850 72 ... ... 0
4 ... ... 0.500 0.100 0.600 380000 71.125 -2.875 74 ... ... 0
0 ... ... 0.450 0.100 0.550 382000 73.100 -2.900 76 ... ... 0
0 ... ... 0.400 0.075 0.475 384000 75.100 -2.900 78 ... ... 0
0 ... ... 0.350 0.075 0.425 386000 77.100 -2.900 80 ... ... 0
0 ... ... 0.325 0.075 0.400 388000 79.100 -2.900 82 ... ... 0
0 ... ... 0.275 0.075 0.350 390000 81.100 -2.900 84 ... ... 0
0 ... ... 0.250 0.050 0.300 392000 83.100 -2.900 86 ... ... 0
0 ... ... 0.225 0.050 0.275 394000 85.100 -2.900 88 ... ... 0
0 ... ... 0.200 0.050 0.250 396000 87.100 -2.900 90 ... ... 0
0 ... ... 0.175 0.050 0.225 398000 89.100 -2.900 92 ... ... 0
0 ... ... 0.150 0.050 0.200 400000 91.100 -2.900 94 ... ... 0
0 ... ... 0.150 0.025 0.175 402000 93.100 -2.900 96 ... ... 0
0 ... ... 0.125 0.025 0.150 404000 95.100 -2.900 98 ... ... 0
0 ... ... 0.100 0.025 0.125 406000 97.100 -2.900 100 ... ... 0
0 ... ... 0.100 0.025 0.125 408000 99.100 -2.900 102 ... ... 0
0 ... ... 0.075 0.025 0.100 410000 101.100 -2.900 104 ... ... 0
0 ... ... 0.075 0.025 0.100 412000 103.100 -2.900 106 ... ... 0
0 ... ... 0.075 0 0.075 414000 105.100 -2.900 108 ... ... 0
0 ... ... 0.050 0.025 0.075 416000 107.100 -2.900 110 ... ... 0
0 ... ... 0.050 0.025 0.075 418000 109.100 -2.900 112 ... ... 0
0 ... ... 0.050 0 0.050 420000 111.100 -2.900 114 ... ... 0
0 ... ... 0.050 0 0.050 422000 113.100 -2.900 116 ... ... 0
0 ... ... 0.025 0.025 0.050 424000 115.100 -2.900 118 ... ... 0
0 ... ... 0.025 0.025 0.050 426000 117.100 -2.900 120 ... ... 0
0 ... ... 0.025 0 0.025 428000 119.100 -2.900 122 ... ... 0
0 ... ... 0.025 0 0.025 430000 121.100 -2.900 124 ... ... 0
0 ... ... 0.025 0 0.025 432000 123.100 -2.900 126 ... ... 0
0 ... ... 0.025 0 0.025 434000 125.100 -2.900 128 ... ... 0
0 ... ... 0.025 0 0.025 436000 127.100 -2.900 130 ... ... 0
0 ... ... 0.025 0 0.025 438000 129.100 -2.900 132 ... ... 0
0 ... ... 0.013 0.013 0.025 440000 131.100 -2.900 134 ... ... 0
0 ... ... 0.013 0.013 0.025 442000 133.100 -2.900 136 ... ... 0
0 ... ... 0.013 0.013 0.025 444000 135.100 -2.900 138 ... ... 0
0 ... ... 0.013 0 0.013 446000 137.100 -2.900 140 ... ... 0
0 ... ... 0.013 0 0.013 448000 139.100 -2.900 142 ... ... 0
0 ... ... 0.013 0 0.013 450000 141.100 -2.900 144 ... ... 0
0 ... ... 0.013 0 0.013 452000 143.100 -2.900 146 ... ... 0
0 ... ... 0.013 0 0.013 454000 145.100 -2.900 148 ... ... 0
0 ... ... 0.013 0 0.013 456000 147.100 -2.900 150 ... ... 0
0 ... ... 0.013 0 0.013 458000 149.100 -2.900 152 ... ... 0
0 ... ... 0.013 0 0.013 460000 151.100 -2.900 154 ... ... 0
0 ... ... 0.013 0 0.013 462000 153.100 -2.900 156 ... ... 0
0 ... ... 0.013 0 0.013 464000 155.100 -2.900 158 ... ... 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.