DairyVisor Data

Markets - Livestock

Underlying Price: 246.250
Expiration Date: 05/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 134.100 2.150 136.250 110000 0.013 0 0.013 ... ... 0
0 ... ... 132.100 2.150 134.250 112000 0.013 0 0.013 ... ... 0
0 ... ... 130.100 2.150 132.250 114000 0.013 0 0.013 ... ... 0
0 ... ... 128.100 2.150 130.250 116000 0.013 0 0.013 ... ... 0
0 ... ... 126.100 2.150 128.250 118000 0.013 0 0.013 ... ... 0
0 ... ... 124.100 2.150 126.250 120000 0.013 0 0.013 ... ... 0
0 ... ... 122.100 2.150 124.250 122000 0.013 0 0.013 ... ... 0
0 ... ... 120.100 2.150 122.250 124000 0.013 0 0.013 ... ... 0
0 ... ... 118.100 2.150 120.250 126000 0.013 0 0.013 ... ... 0
0 ... ... 116.100 2.150 118.250 128000 0.013 0 0.013 ... ... 0
0 ... ... 114.100 2.150 116.250 130000 0.013 0 0.013 ... ... 0
0 ... ... 112.100 2.150 114.250 132000 0.013 0 0.013 ... ... 0
0 ... ... 110.100 2.150 112.250 134000 0.013 0 0.013 ... ... 0
0 ... ... 108.100 2.150 110.250 136000 0.013 0 0.013 ... ... 0
0 ... ... 106.100 2.150 108.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 104.100 2.150 106.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 102.100 2.150 104.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 100.100 2.150 102.250 144000 0.013 0 0.013 ... ... 0
0 ... ... 98.100 2.150 100.250 146000 0.013 0 0.013 ... ... 0
0 ... ... 96.100 2.150 98.250 148000 0.013 0 0.013 ... ... 0
0 ... ... 94.100 2.150 96.250 150000 0.013 0 0.013 ... ... 0
0 ... ... 92.100 2.150 94.250 152000 0.013 0 0.013 ... ... 0
0 ... ... 90.100 2.150 92.250 154000 0.013 0 0.013 ... ... 0
0 ... ... 88.100 2.150 90.250 156000 0.013 0 0.013 ... ... 0
0 ... ... 86.100 2.150 88.250 158000 0.013 0 0.013 ... ... 0
0 ... ... 84.100 2.150 86.250 160000 0.013 0 0.013 ... ... 0
0 ... ... 82.100 2.150 84.250 162000 0.013 0 0.013 ... ... 0
0 ... ... 80.100 2.150 82.250 164000 0.013 0 0.013 ... ... 0
0 ... ... 78.100 2.150 80.250 166000 0.013 0 0.013 ... ... 0
0 ... ... 76.100 2.150 78.250 168000 0.013 0 0.013 ... ... 0
0 ... ... 74.100 2.150 76.250 170000 0.013 0 0.013 ... ... 0
0 ... ... 72.100 2.150 74.250 172000 0.013 0 0.013 ... ... 0
0 ... ... 70.100 2.150 72.250 174000 0.013 0 0.013 ... ... 0
0 ... ... 68.100 2.150 70.250 176000 0.013 0 0.013 ... ... 0
0 ... ... 67.100 2.150 69.250 177000 0.013 0 0.013 ... ... 0
0 ... ... 66.100 2.150 68.250 178000 0.013 0 0.013 ... ... 0
0 ... ... 65.100 2.150 67.250 179000 0.013 0 0.013 ... ... 0
0 ... ... 64.100 2.150 66.250 180000 0.013 0 0.013 ... ... 0
0 ... ... 63.100 2.150 65.250 181000 0.013 0 0.013 ... ... 0
0 ... ... 62.100 2.150 64.250 182000 0.013 0 0.013 ... ... 0
0 ... ... 61.100 2.150 63.250 183000 0.013 0 0.013 ... ... 0
0 ... ... 60.100 2.150 62.250 184000 0.013 0 0.013 ... ... 0
0 ... ... 59.100 2.150 61.250 185000 0.013 0 0.013 ... ... 0
0 ... ... 58.100 2.150 60.250 186000 0.013 0 0.013 ... ... 0
0 ... ... 57.100 2.150 59.250 187000 0.013 0 0.013 ... ... 0
0 ... ... 56.100 2.150 58.250 188000 0.013 -0.012 0.025 ... ... 0
0 ... ... 55.100 2.150 57.250 189000 0.013 -0.012 0.025 ... ... 0
0 ... ... 54.100 2.150 56.250 190000 0.025 0 0.025 ... ... 0
0 ... ... 53.100 2.150 55.250 191000 0.025 0 0.025 ... ... 0
0 ... ... 52.100 2.150 54.250 192000 0.025 0 0.025 ... ... 0
0 ... ... 51.100 2.150 53.250 193000 0.025 0 0.025 ... ... 0
0 ... ... 50.100 2.150 52.250 194000 0.025 0 0.025 ... ... 0
0 ... ... 49.100 2.150 51.250 195000 0.025 0 0.025 ... ... 0
0 ... ... 48.100 2.150 50.250 196000 0.025 0 0.025 ... ... 0
0 ... ... 47.100 2.150 49.250 197000 0.025 0 0.025 ... ... 0
0 ... ... 46.100 2.150 48.250 198000 0.025 0 0.025 ... ... 0
0 ... ... 45.100 2.150 47.250 199000 0.025 0 0.025 ... ... 0
0 ... ... 44.100 2.150 46.250 200000 0.025 0 0.025 ... ... 0
0 ... ... 43.100 2.150 45.250 201000 0.025 0 0.025 ... ... 0
0 ... ... 42.100 2.150 44.250 202000 0.025 0 0.025 ... ... 0
0 ... ... 41.100 2.150 43.250 203000 0.025 0 0.025 ... ... 0
0 ... ... 40.100 2.150 42.250 204000 0.025 0 0.025 ... ... 0
0 ... ... 39.100 2.150 41.250 205000 0.025 0 0.025 ... ... 0
0 ... ... 38.100 2.150 40.250 206000 0.025 0 0.025 ... ... 0
0 ... ... 37.100 2.150 39.250 207000 0.025 0 0.025 ... ... 0
0 ... ... 36.100 2.150 38.250 208000 0.025 0 0.025 ... ... 0
0 ... ... 35.100 2.150 37.250 209000 0.025 -0.025 0.050 ... ... 0
0 ... ... 34.100 2.150 36.250 210000 0.050 0 0.050 ... ... 0
0 ... ... 33.100 2.150 35.250 211000 0.050 0 0.050 ... ... 0
0 ... ... 32.100 2.150 34.250 212000 0.050 0 0.050 ... ... 0
0 ... ... 31.125 2.125 33.250 213000 0.050 -0.025 0.075 ... ... 0
0 ... ... 30.125 2.125 32.250 214000 0.050 -0.025 0.075 ... ... 1
0 ... ... 29.125 2.150 31.275 215000 0.075 0 0.075 ... ... 0
0 ... ... 28.125 2.150 30.275 216000 0.075 -0.025 0.100 ... ... 0
0 ... ... 27.150 2.125 29.275 217000 0.075 -0.025 0.100 0.100 0.100 0
0 ... ... 26.150 2.125 28.275 218000 0.075 -0.025 0.100 0.125 0.125 0
0 ... ... 25.175 2.125 27.300 219000 0.100 -0.025 0.125 0.125 0.125 0
0 ... ... 24.175 2.125 26.300 220000 0.100 -0.050 0.150 ... ... 0
0 ... ... 23.200 2.100 25.300 221000 0.100 -0.050 0.150 0.150 0.150 0
0 ... ... 22.225 2.075 24.300 222000 0.125 -0.050 0.175 0.175 0.150 0
0 ... ... 21.225 2.100 23.325 223000 0.125 -0.075 0.200 ... ... 0
0 ... ... 20.250 2.100 22.350 224000 0.150 -0.050 0.200 ... ... 0
0 ... ... 19.275 2.075 21.350 225000 0.150 -0.075 0.225 ... ... 0
0 ... ... 18.325 2.050 20.375 226000 0.175 -0.100 0.275 ... ... 0
0 ... ... 17.350 2.050 19.400 227000 0.200 -0.100 0.300 ... ... 0
0 ... ... 16.400 2.025 18.425 228000 0.225 -0.125 0.350 ... ... 0
0 ... ... 15.450 2.025 17.475 229000 0.275 -0.125 0.400 ... ... 0
0 ... ... 14.525 1.975 16.500 230000 0.300 -0.150 0.450 0.475 0.350 5
0 12.775 12.775 13.600 1.950 15.550 231000 0.350 -0.175 0.525 ... ... 0
0 ... ... 12.675 1.925 14.600 232000 0.400 -0.225 0.625 0.400 0.400 0
0 ... ... 11.800 1.875 13.675 233000 0.475 -0.250 0.725 0.800 0.500 0
0 ... ... 10.925 1.825 12.750 234000 0.550 -0.300 0.850 0.675 0.600 0
0 ... ... 10.075 1.775 11.850 235000 0.625 -0.375 1 0.975 0.625 1
0 ... ... 9.250 1.700 10.950 236000 0.725 -0.450 1.175 1.275 0.850 0
0 ... ... 8.450 1.625 10.075 237000 0.850 -0.525 1.375 ... ... 0
0 ... ... 7.675 1.550 9.225 238000 1 -0.600 1.600 1.650 1 0
0 ... ... 6.950 1.450 8.400 239000 1.175 -0.675 1.850 1.825 1.825 0
0 ... ... 6.250 1.375 7.625 240000 1.400 -0.750 2.150 2.500 1.400 31
0 5.875 5.875 5.575 1.300 6.875 241000 1.650 -0.850 2.500 2.350 2.350 0
0 ... ... 4.975 1.200 6.175 242000 1.925 -0.950 2.875 2.450 2.350 7
0 ... ... 4.375 1.125 5.500 243000 2.250 -1.050 3.300 3.300 2.200 0
0 4.200 3.375 3.850 1.025 4.875 244000 2.625 -1.125 3.750 3.200 2.500 0
0 3.800 3.300 3.350 0.950 4.300 245000 3.050 -1.200 4.250 4.050 3.650 0
0 3.200 2.600 2.900 0.850 3.750 246000 3.500 -1.300 4.800 5 3.500 0
0 2.900 2.100 2.500 0.750 3.250 247000 4 -1.400 5.400 ... ... 0
0 2.275 1.900 2.150 0.650 2.800 248000 4.550 -1.475 6.025 ... ... 0
0 2.200 1.650 1.825 0.550 2.375 249000 5.125 -1.600 6.725 ... ... 0
20 2.100 1.425 1.550 0.475 2.025 250000 5.750 -1.700 7.450 ... ... 0
0 1.375 1.375 1.325 0.375 1.700 251000 6.450 -1.750 8.200 ... ... 0
1 1.400 1 1.125 0.300 1.425 252000 7.150 -1.850 9 9.200 9.200 0
0 0.950 0.950 0.950 0.250 1.200 253000 7.925 -1.900 9.825 ... ... 0
0 1.100 0.825 0.825 0.175 1 254000 8.725 -1.975 10.700 ... ... 0
0 ... ... 0.700 0.150 0.850 255000 9.575 -2 11.575 ... ... 0
0 ... ... 0.600 0.125 0.725 256000 10.450 -2.025 12.475 12 12 0
0 ... ... 0.525 0.100 0.625 257000 11.325 -2.050 13.375 ... ... 0
0 0.575 0.575 0.450 0.075 0.525 258000 12.250 -2.050 14.300 ... ... 0
0 0.475 0.475 0.400 0.050 0.450 259000 13.175 -2.075 15.250 ... ... 0
1 0.425 0.375 0.350 0.050 0.400 260000 14.100 -2.100 16.200 ... ... 0
0 ... ... 0.300 0.050 0.350 261000 15.050 -2.100 17.150 ... ... 0
0 0.275 0.275 0.275 0.025 0.300 262000 16 -2.125 18.125 ... ... 0
0 ... ... 0.250 0 0.250 263000 16.975 -2.125 19.100 ... ... 0
5 ... ... 0.225 0 0.225 264000 17.925 -2.150 20.075 ... ... 0
0 ... ... 0.200 0 0.200 265000 18.900 -2.150 21.050 ... ... 0
0 0.175 0.175 0.175 0 0.175 266000 19.875 -2.150 22.025 ... ... 0
5 0.150 0.150 0.175 -0.025 0.150 267000 20.850 -2.150 23 ... ... 0
0 ... ... 0.150 0 0.150 268000 21.850 -2.150 24 ... ... 0
0 ... ... 0.125 0 0.125 269000 22.825 -2.150 24.975 ... ... 0
2 0.125 0.100 0.125 -0.025 0.100 270000 23.800 -2.175 25.975 ... ... 0
0 ... ... 0.100 0 0.100 271000 24.800 -2.150 26.950 ... ... 0
0 ... ... 0.100 0 0.100 272000 25.800 -2.150 27.950 ... ... 0
0 ... ... 0.100 -0.025 0.075 273000 26.775 -2.150 28.925 ... ... 0
1 ... ... 0.075 0 0.075 274000 27.775 -2.150 29.925 ... ... 0
0 ... ... 0.075 0 0.075 275000 28.775 -2.150 30.925 ... ... 0
0 ... ... 0.075 -0.025 0.050 276000 29.750 -2.175 31.925 ... ... 0
0 ... ... 0.050 0 0.050 277000 30.750 -2.150 32.900 ... ... 0
0 ... ... 0.050 0 0.050 278000 31.750 -2.150 33.900 ... ... 0
0 ... ... 0.050 0 0.050 279000 32.750 -2.150 34.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 280000 33.750 -2.150 35.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 281000 34.750 -2.150 36.900 ... ... 0
0 ... ... 0.050 -0.025 0.025 282000 35.750 -2.150 37.900 ... ... 0
0 ... ... 0.025 0 0.025 283000 36.750 -2.150 38.900 ... ... 0
4 ... ... 0.025 0 0.025 284000 37.750 -2.150 39.900 ... ... 0
0 ... ... 0.025 0 0.025 285000 38.750 -2.150 40.900 ... ... 0
0 ... ... 0.025 0 0.025 286000 39.750 -2.150 41.900 ... ... 0
0 ... ... 0.025 0 0.025 287000 40.750 -2.150 42.900 ... ... 0
0 ... ... 0.025 0 0.025 288000 41.750 -2.150 43.900 ... ... 0
0 ... ... 0.025 0 0.025 289000 42.750 -2.150 44.900 ... ... 0
1 ... ... 0.025 0 0.025 290000 43.750 -2.150 45.900 ... ... 0
0 ... ... 0.025 0 0.025 291000 44.750 -2.150 46.900 ... ... 0
0 ... ... 0.025 0 0.025 292000 45.750 -2.150 47.900 ... ... 0
0 ... ... 0.025 0 0.025 293000 46.750 -2.150 48.900 ... ... 0
0 ... ... 0.025 -0.012 0.013 294000 47.750 -2.150 49.900 ... ... 0
0 ... ... 0.025 -0.012 0.013 295000 48.750 -2.150 50.900 ... ... 0
0 ... ... 0.025 -0.012 0.013 296000 49.750 -2.150 51.900 ... ... 0
0 ... ... 0.025 -0.012 0.013 297000 50.750 -2.150 52.900 ... ... 0
0 ... ... 0.025 -0.012 0.013 298000 51.750 -2.150 53.900 ... ... 0
0 ... ... 0.013 0 0.013 299000 52.750 -2.150 54.900 ... ... 0
0 ... ... 0.013 0 0.013 300000 53.750 -2.150 55.900 ... ... 0
0 ... ... 0.013 0 0.013 301000 54.750 -2.150 56.900 ... ... 0
0 ... ... 0.013 0 0.013 302000 55.750 -2.150 57.900 ... ... 0
0 ... ... 0.013 0 0.013 303000 56.750 -2.150 58.900 ... ... 0
0 ... ... 0.013 0 0.013 304000 57.750 -2.150 59.900 ... ... 0
0 ... ... 0.013 0 0.013 305000 58.750 -2.150 60.900 ... ... 0
0 ... ... 0.013 0 0.013 306000 59.750 -2.150 61.900 ... ... 0
0 ... ... 0.013 0 0.013 307000 60.750 -2.150 62.900 ... ... 0
0 ... ... 0.013 0 0.013 308000 61.750 -2.150 63.900 ... ... 0
0 ... ... 0.013 0 0.013 309000 62.750 -2.150 64.900 ... ... 0
0 ... ... 0.013 0 0.013 310000 63.750 -2.150 65.900 ... ... 0
0 ... ... 0.013 0 0.013 311000 64.750 -2.150 66.900 ... ... 0
0 ... ... 0.013 0 0.013 312000 65.750 -2.150 67.900 ... ... 0
0 ... ... 0.013 0 0.013 313000 66.750 -2.150 68.900 ... ... 0
0 ... ... 0.013 0 0.013 314000 67.750 -2.150 69.900 ... ... 0
0 ... ... 0.013 0 0.013 315000 68.750 -2.150 70.900 ... ... 0
0 ... ... 0.013 0 0.013 316000 69.750 -2.150 71.900 ... ... 0
0 ... ... 0.013 0 0.013 317000 70.750 -2.150 72.900 ... ... 0
0 ... ... 0.013 0 0.013 318000 71.750 -2.150 73.900 ... ... 0
0 ... ... 0.013 0 0.013 319000 72.750 -2.150 74.900 ... ... 0
0 ... ... 0.013 0 0.013 320000 73.750 -2.150 75.900 ... ... 0
0 ... ... 0.013 0 0.013 321000 74.750 -2.150 76.900 ... ... 0
0 ... ... 0.013 0 0.013 322000 75.750 -2.150 77.900 ... ... 0
0 ... ... 0.013 0 0.013 323000 76.750 -2.150 78.900 ... ... 0
0 ... ... 0.013 0 0.013 324000 77.750 -2.150 79.900 ... ... 0
0 ... ... 0.013 0 0.013 325000 78.750 -2.150 80.900 ... ... 0
0 ... ... 0.013 0 0.013 326000 79.750 -2.150 81.900 ... ... 0
0 ... ... 0.013 0 0.013 327000 80.750 -2.150 82.900 ... ... 0
0 ... ... 0.013 0 0.013 328000 81.750 -2.150 83.900 ... ... 0
0 ... ... 0.013 0 0.013 330000 83.750 -2.150 85.900 ... ... 0
0 ... ... 0.013 0 0.013 332000 85.750 -2.150 87.900 ... ... 0
0 ... ... 0.013 0 0.013 334000 87.750 -2.150 89.900 ... ... 0
0 ... ... 0.013 0 0.013 336000 89.750 -2.150 91.900 ... ... 0
0 ... ... 0.013 0 0.013 338000 91.750 -2.150 93.900 ... ... 0
0 ... ... 0.013 0 0.013 340000 93.750 -2.150 95.900 ... ... 0
0 ... ... 0.013 0 0.013 342000 95.750 -2.150 97.900 ... ... 0
0 ... ... 0.013 0 0.013 344000 97.750 -2.150 99.900 ... ... 0
0 ... ... 0.013 0 0.013 346000 99.750 -2.150 101.900 ... ... 0
0 ... ... 0.013 0 0.013 348000 101.750 -2.150 103.900 ... ... 0
0 ... ... 0.013 0 0.013 350000 103.750 -2.150 105.900 ... ... 0
0 ... ... 0.013 0 0.013 352000 105.750 -2.150 107.900 ... ... 0
0 ... ... 0.013 0 0.013 354000 107.750 -2.150 109.900 ... ... 0
0 ... ... 0.013 0 0.013 356000 109.750 -2.150 111.900 ... ... 0
0 ... ... 0.013 0 0.013 358000 111.750 -2.150 113.900 ... ... 0
0 ... ... 0.013 0 0.013 360000 113.750 -2.150 115.900 ... ... 0
0 ... ... 0.013 0 0.013 362000 115.750 -2.150 117.900 ... ... 0
0 ... ... 0.013 0 0.013 364000 117.750 -2.150 119.900 ... ... 0
0 ... ... 0.013 0 0.013 366000 119.750 -2.150 121.900 ... ... 0
0 ... ... 0.013 0 0.013 368000 121.750 -2.150 123.900 ... ... 0
0 ... ... 0.013 0 0.013 370000 123.750 -2.150 125.900 ... ... 0
0 ... ... 0.013 0 0.013 372000 125.750 -2.150 127.900 ... ... 0
0 ... ... 0.013 0 0.013 374000 127.750 -2.150 129.900 ... ... 0
0 ... ... 0.013 0 0.013 376000 129.750 -2.150 131.900 ... ... 0
0 ... ... 0.013 0 0.013 378000 131.750 -2.150 133.900 ... ... 0
0 ... ... 0.013 0 0.013 380000 133.750 -2.150 135.900 ... ... 0
0 ... ... 0.013 0 0.013 382000 135.750 -2.150 137.900 ... ... 0
0 ... ... 0.013 0 0.013 384000 137.750 -2.150 139.900 ... ... 0
0 ... ... 0.013 0 0.013 386000 139.750 -2.150 141.900 ... ... 0
0 ... ... 0.013 0 0.013 388000 141.750 -2.150 143.900 ... ... 0
0 ... ... 0.013 0 0.013 390000 143.750 -2.150 145.900 ... ... 0
0 ... ... 0.013 0 0.013 392000 145.750 -2.150 147.900 ... ... 0
0 ... ... 0.013 0 0.013 394000 147.750 -2.150 149.900 ... ... 0
0 ... ... 0.013 0 0.013 396000 149.750 -2.150 151.900 ... ... 0
0 ... ... 0.013 0 0.013 398000 151.750 -2.150 153.900 ... ... 0
0 ... ... 0.013 0 0.013 400000 153.750 -2.150 155.900 ... ... 0
0 ... ... 0.013 0 0.013 402000 155.750 -2.150 157.900 ... ... 0
0 ... ... 0.013 0 0.013 404000 157.750 -2.150 159.900 ... ... 0
0 ... ... 0.013 0 0.013 406000 159.750 -2.150 161.900 ... ... 0
0 ... ... 0.013 0 0.013 408000 161.750 -2.150 163.900 ... ... 0
0 ... ... 0.013 0 0.013 410000 163.750 -2.150 165.900 ... ... 0
0 ... ... 0.013 0 0.013 412000 165.750 -2.150 167.900 ... ... 0
0 ... ... 0.013 0 0.013 414000 167.750 -2.150 169.900 ... ... 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.