DairyVisor Data

Markets - Livestock

Underlying Price: 252.550
Expiration Date: 01/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 127.125 3.425 130.550 122000 0.013 0 0.013 ... ... 0
0 ... ... 125.125 3.425 128.550 124000 0.013 0 0.013 ... ... 0
0 ... ... 123.125 3.425 126.550 126000 0.013 0 0.013 ... ... 0
0 ... ... 121.125 3.425 124.550 128000 0.013 0 0.013 ... ... 0
0 ... ... 119.125 3.425 122.550 130000 0.013 -0.012 0.025 ... ... 0
0 ... ... 117.125 3.425 120.550 132000 0.013 -0.012 0.025 ... ... 0
0 ... ... 115.125 3.425 118.550 134000 0.025 0 0.025 ... ... 0
0 ... ... 113.125 3.425 116.550 136000 0.025 0 0.025 ... ... 0
0 ... ... 111.125 3.425 114.550 138000 0.025 0 0.025 ... ... 0
0 ... ... 109.125 3.425 112.550 140000 0.025 0 0.025 ... ... 0
0 ... ... 107.125 3.425 110.550 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 105.125 3.425 108.550 144000 0.025 -0.025 0.050 ... ... 0
0 ... ... 103.125 3.425 106.550 146000 0.050 0 0.050 ... ... 0
0 ... ... 101.125 3.425 104.550 148000 0.050 -0.025 0.075 ... ... 0
0 ... ... 99.125 3.425 102.550 150000 0.050 -0.025 0.075 ... ... 0
0 ... ... 97.125 3.425 100.550 152000 0.075 -0.025 0.100 ... ... 0
0 ... ... 95.125 3.425 98.550 154000 0.075 -0.025 0.100 ... ... 0
0 ... ... 93.125 3.425 96.550 156000 0.100 -0.025 0.125 ... ... 0
0 ... ... 91.125 3.425 94.550 158000 0.100 -0.050 0.150 ... ... 0
0 ... ... 89.125 3.425 92.550 160000 0.125 -0.050 0.175 ... ... 0
0 ... ... 87.125 3.425 90.550 162000 0.150 -0.050 0.200 ... ... 0
0 ... ... 85.125 3.425 88.550 164000 0.175 -0.050 0.225 ... ... 0
0 ... ... 83.125 3.425 86.550 166000 0.200 -0.050 0.250 ... ... 0
0 ... ... 81.125 3.425 84.550 168000 0.225 -0.075 0.300 ... ... 0
0 ... ... 79.125 3.425 82.550 170000 0.250 -0.075 0.325 ... ... 0
0 ... ... 77.125 3.425 80.550 172000 0.275 -0.075 0.350 ... ... 0
0 ... ... 75.125 3.425 78.550 174000 0.275 -0.100 0.375 ... ... 0
0 ... ... 73.125 3.425 76.550 176000 0.300 -0.100 0.400 ... ... 0
0 ... ... 71.125 3.425 74.550 178000 0.325 -0.100 0.425 ... ... 0
0 ... ... 69.125 3.425 72.550 180000 0.375 -0.100 0.475 ... ... 0
0 ... ... 67.125 3.425 70.550 182000 0.400 -0.100 0.500 ... ... 0
0 ... ... 65.125 3.425 68.550 184000 0.425 -0.125 0.550 ... ... 0
0 ... ... 63.125 3.425 66.550 186000 0.475 -0.125 0.600 ... ... 0
0 ... ... 61.150 3.400 64.550 188000 0.525 -0.150 0.675 ... ... 0
0 ... ... 59.175 3.375 62.550 190000 0.575 -0.150 0.725 ... ... 0
0 ... ... 57.225 3.350 60.575 192000 0.625 -0.175 0.800 ... ... 0
0 ... ... 55.275 3.325 58.600 194000 0.700 -0.200 0.900 ... ... 0
0 ... ... 53.350 3.275 56.625 196000 0.775 -0.225 1 ... ... 0
0 ... ... 51.450 3.250 54.700 198000 0.850 -0.250 1.100 ... ... 0
2 ... ... 49.550 3.200 52.750 200000 0.950 -0.275 1.225 ... ... 2
0 ... ... 47.700 3.175 50.875 202000 1.100 -0.275 1.375 ... ... 0
0 ... ... 45.875 3.125 49 204000 1.225 -0.325 1.550 ... ... 0
0 ... ... 44.050 3.100 47.150 206000 1.400 -0.350 1.750 ... ... 0
0 ... ... 42.275 3.025 45.300 208000 1.575 -0.375 1.950 ... ... 0
0 ... ... 40.525 2.975 43.500 210000 1.750 -0.425 2.175 ... ... 2
0 ... ... 38.775 2.950 41.725 212000 1.975 -0.475 2.450 ... ... 0
0 ... ... 37.075 2.900 39.975 214000 2.200 -0.525 2.725 ... ... 0
0 ... ... 35.425 2.825 38.250 216000 2.450 -0.575 3.025 ... ... 2
0 ... ... 33.775 2.775 36.550 218000 2.750 -0.600 3.350 ... ... 0
0 ... ... 32.175 2.725 34.900 220000 3.050 -0.675 3.725 ... ... 0
0 ... ... 30.600 2.650 33.250 222000 3.375 -0.725 4.100 ... ... 0
0 ... ... 29.050 2.575 31.625 224000 3.725 -0.800 4.525 ... ... 2
0 ... ... 27.550 2.500 30.050 226000 4.125 -0.875 5 ... ... 76
0 ... ... 26.100 2.400 28.500 228000 4.525 -0.975 5.500 ... ... 25
0 ... ... 24.675 2.300 26.975 230000 4.975 -1.050 6.025 ... ... 14
0 ... ... 23.300 2.200 25.500 232000 5.450 -1.175 6.625 ... ... 5
0 ... ... 21.975 2.075 24.050 234000 5.975 -1.250 7.225 ... ... 1
0 ... ... 20.675 1.975 22.650 236000 6.500 -1.375 7.875 ... ... 19
0 ... ... 19.425 1.850 21.275 238000 7.100 -1.475 8.575 ... ... 3
0 ... ... 18.200 1.775 19.975 240000 7.750 -1.550 9.300 ... ... 38
0 ... ... 17.025 1.700 18.725 242000 8.425 -1.675 10.100 ... ... 14
2 ... ... 15.900 1.600 17.500 244000 9.175 -1.725 10.900 ... ... 25
0 ... ... 14.825 1.500 16.325 246000 9.950 -1.825 11.775 ... ... 31
0 ... ... 13.800 1.350 15.150 248000 10.725 -1.975 12.700 ... ... 18
5 ... ... 12.800 1.225 14.025 250000 11.550 -2.100 13.650 12 12 251
1 ... ... 11.850 1.125 12.975 252000 12.450 -2.200 14.650 12.725 12.100 82
10 ... ... 10.975 1.075 12.050 254000 13.450 -2.275 15.725 13.800 13.800 30
1 ... ... 10.125 1.050 11.175 256000 14.525 -2.300 16.825 ... ... 32
1 ... ... 9.325 1.025 10.350 258000 15.650 -2.325 17.975 ... ... 17
15 ... ... 8.575 0.950 9.525 260000 16.800 -2.375 19.175 ... ... 3
11 ... ... 7.875 0.875 8.750 262000 17.950 -2.475 20.425 ... ... 27
8 ... ... 7.225 0.800 8.025 264000 19.175 -2.550 21.725 ... ... 75
0 ... ... 6.625 0.725 7.350 266000 20.450 -2.625 23.075 ... ... 60
5 ... ... 6.050 0.650 6.700 268000 21.775 -2.675 24.450 ... ... 34
90 ... ... 5.525 0.575 6.100 270000 23.125 -2.750 25.875 ... ... 25
26 ... ... 5.050 0.500 5.550 272000 24.525 -2.825 27.350 ... ... 24
3 ... ... 4.600 0.450 5.050 274000 25.975 -2.900 28.875 ... ... 0
3 ... ... 4.175 0.400 4.575 276000 27.475 -2.950 30.425 ... ... 0
0 ... ... 3.800 0.350 4.150 278000 29 -3 32 ... ... 0
21 ... ... 3.450 0.325 3.775 280000 30.575 -3.050 33.625 ... ... 0
2 ... ... 3.125 0.275 3.400 282000 32.200 -3.075 35.275 ... ... 0
3 ... ... 2.825 0.250 3.075 284000 33.825 -3.125 36.950 ... ... 0
0 ... ... 2.575 0.200 2.775 286000 35.500 -3.150 38.650 ... ... 0
1 ... ... 2.325 0.200 2.525 288000 37.225 -3.175 40.400 ... ... 0
12 ... ... 2.100 0.175 2.275 290000 38.950 -3.200 42.150 ... ... 0
3 ... ... 1.900 0.150 2.050 292000 40.700 -3.250 43.950 ... ... 0
0 ... ... 1.700 0.150 1.850 294000 42.500 -3.250 45.750 ... ... 0
0 ... ... 1.550 0.100 1.650 296000 44.300 -3.275 47.575 ... ... 0
0 ... ... 1.400 0.100 1.500 298000 46.125 -3.300 49.425 ... ... 0
13 ... ... 1.250 0.100 1.350 300000 48 -3.300 51.300 ... ... 0
0 ... ... 1.125 0.075 1.200 302000 49.850 -3.350 53.200 ... ... 0
0 ... ... 1.025 0.050 1.075 304000 51.750 -3.350 55.100 ... ... 0
4 ... ... 0.925 0.050 0.975 306000 53.650 -3.375 57.025 ... ... 0
0 ... ... 0.825 0.050 0.875 308000 55.575 -3.400 58.975 ... ... 0
0 ... ... 0.750 0.025 0.775 310000 57.525 -3.400 60.925 ... ... 0
0 ... ... 0.675 0.025 0.700 312000 59.475 -3.425 62.900 ... ... 0
0 ... ... 0.600 0.025 0.625 314000 61.450 -3.425 64.875 ... ... 0
0 ... ... 0.550 0.025 0.575 316000 63.450 -3.425 66.875 ... ... 0
0 ... ... 0.500 0.025 0.525 318000 65.450 -3.425 68.875 ... ... 0
0 ... ... 0.450 0.025 0.475 320000 67.450 -3.425 70.875 ... ... 0
0 ... ... 0.425 0 0.425 322000 69.450 -3.425 72.875 ... ... 0
0 ... ... 0.375 0 0.375 324000 71.450 -3.425 74.875 ... ... 2
0 ... ... 0.350 0 0.350 326000 73.450 -3.425 76.875 ... ... 0
0 ... ... 0.325 0 0.325 328000 75.450 -3.425 78.875 ... ... 0
0 ... ... 0.300 0 0.300 330000 77.450 -3.425 80.875 ... ... 0
0 ... ... 0.275 0 0.275 332000 79.450 -3.425 82.875 ... ... 0
0 ... ... 0.250 0 0.250 334000 81.450 -3.425 84.875 ... ... 0
0 ... ... 0.250 0 0.250 336000 83.450 -3.425 86.875 ... ... 0
0 ... ... 0.225 0 0.225 338000 85.450 -3.425 88.875 ... ... 0
0 ... ... 0.225 0 0.225 340000 87.450 -3.425 90.875 ... ... 0
0 ... ... 0.200 0 0.200 342000 89.450 -3.425 92.875 ... ... 0
0 ... ... 0.200 0 0.200 344000 91.450 -3.425 94.875 ... ... 0
0 ... ... 0.200 0 0.200 346000 93.450 -3.425 96.875 ... ... 0
0 ... ... 0.175 0 0.175 348000 95.450 -3.425 98.875 ... ... 0
0 ... ... 0.175 0 0.175 350000 97.450 -3.425 100.875 ... ... 0
0 ... ... 0.175 0 0.175 352000 99.450 -3.425 102.875 ... ... 0
0 ... ... 0.175 0 0.175 354000 101.450 -3.425 104.875 ... ... 0
0 ... ... 0.175 -0.025 0.150 356000 103.450 -3.425 106.875 ... ... 0
0 ... ... 0.150 0 0.150 358000 105.450 -3.425 108.875 ... ... 0
0 ... ... 0.150 0 0.150 360000 107.450 -3.425 110.875 ... ... 0
0 ... ... 0.150 0 0.150 362000 109.450 -3.425 112.875 ... ... 0
0 ... ... 0.150 0 0.150 364000 111.450 -3.425 114.875 ... ... 0
0 ... ... 0.150 0 0.150 366000 113.450 -3.425 116.875 ... ... 0
0 ... ... 0.150 0 0.150 368000 115.450 -3.425 118.875 ... ... 0
0 ... ... 0.150 0 0.150 370000 117.450 -3.425 120.875 ... ... 0
0 ... ... 0.150 0 0.150 372000 119.450 -3.425 122.875 ... ... 0
0 ... ... 0.150 0 0.150 374000 121.450 -3.425 124.875 ... ... 0
0 ... ... 0.150 -0.025 0.125 376000 123.450 -3.425 126.875 ... ... 0
0 ... ... 0.150 -0.025 0.125 378000 125.450 -3.425 128.875 ... ... 0
0 ... ... 0.125 0 0.125 380000 127.450 -3.425 130.875 ... ... 0
0 ... ... 0.125 0 0.125 382000 129.450 -3.425 132.875 ... ... 0
0 ... ... 0.125 0 0.125 384000 131.450 -3.425 134.875 ... ... 0
0 ... ... 0.125 0 0.125 386000 133.450 -3.425 136.875 ... ... 0
0 ... ... 0.125 0 0.125 388000 135.450 -3.425 138.875 ... ... 0
0 ... ... 0.125 0 0.125 390000 137.450 -3.425 140.875 ... ... 0
0 ... ... 0.125 0 0.125 392000 139.450 -3.425 142.875 ... ... 0
0 ... ... 0.125 0 0.125 394000 141.450 -3.425 144.875 ... ... 0
0 ... ... 0.125 0 0.125 396000 143.450 -3.425 146.875 ... ... 0
0 ... ... 0.125 0 0.125 398000 145.450 -3.425 148.875 ... ... 0
0 ... ... 0.125 0 0.125 400000 147.450 -3.425 150.875 ... ... 0
0 ... ... 0.125 0 0.125 402000 149.450 -3.425 152.875 ... ... 0
0 ... ... 0.125 0 0.125 404000 151.450 -3.425 154.875 ... ... 0
0 ... ... 0.125 0 0.125 406000 153.450 -3.425 156.875 ... ... 0
0 ... ... 0.125 0 0.125 408000 155.450 -3.425 158.875 ... ... 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.