DairyVisor Data

Markets - Livestock

Underlying Price: 241.900
Expiration Date: 08/31/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 143.650 0.250 143.900 98000 0.013 0 0.013 ... ... 0
0 ... ... 141.650 0.250 141.900 100000 0.013 0 0.013 ... ... 0
0 ... ... 139.650 0.250 139.900 102000 0.013 0 0.013 ... ... 0
0 ... ... 137.650 0.250 137.900 104000 0.013 0 0.013 ... ... 0
0 ... ... 135.650 0.250 135.900 106000 0.013 0 0.013 ... ... 0
0 ... ... 133.650 0.250 133.900 108000 0.013 0 0.013 ... ... 0
0 ... ... 131.650 0.250 131.900 110000 0.013 0 0.013 ... ... 0
0 ... ... 129.650 0.250 129.900 112000 0.013 0 0.013 ... ... 0
0 ... ... 127.650 0.250 127.900 114000 0.013 0 0.013 ... ... 0
0 ... ... 125.650 0.250 125.900 116000 0.013 0 0.013 ... ... 0
0 ... ... 123.650 0.250 123.900 118000 0.013 0 0.013 ... ... 0
14 ... ... 121.650 0.250 121.900 120000 0.013 0 0.013 ... ... 14
11 ... ... 119.650 0.250 119.900 122000 0.013 0 0.013 ... ... 13
0 ... ... 117.650 0.250 117.900 124000 0.013 0 0.013 ... ... 0
0 ... ... 115.650 0.250 115.900 126000 0.013 0 0.013 ... ... 0
0 ... ... 113.650 0.250 113.900 128000 0.013 0 0.013 ... ... 0
6 ... ... 111.650 0.250 111.900 130000 0.013 0 0.013 ... ... 6
0 ... ... 109.650 0.250 109.900 132000 0.013 0 0.013 ... ... 0
6 ... ... 107.650 0.250 107.900 134000 0.013 0 0.013 ... ... 6
0 ... ... 105.650 0.250 105.900 136000 0.013 0 0.013 ... ... 0
0 ... ... 103.650 0.250 103.900 138000 0.013 0 0.013 ... ... 0
0 ... ... 101.650 0.250 101.900 140000 0.013 0 0.013 ... ... 0
0 ... ... 99.650 0.250 99.900 142000 0.013 0 0.013 ... ... 0
0 ... ... 97.650 0.250 97.900 144000 0.013 0 0.013 ... ... 0
0 ... ... 95.650 0.250 95.900 146000 0.013 0 0.013 ... ... 0
0 ... ... 93.650 0.250 93.900 148000 0.013 0 0.013 ... ... 0
0 ... ... 91.650 0.250 91.900 150000 0.013 0 0.013 ... ... 0
0 ... ... 89.650 0.250 89.900 152000 0.013 0 0.013 ... ... 0
0 ... ... 87.650 0.250 87.900 154000 0.013 0 0.013 ... ... 0
0 ... ... 85.650 0.250 85.900 156000 0.013 0 0.013 ... ... 0
0 ... ... 83.650 0.250 83.900 158000 0.013 0 0.013 ... ... 0
11 ... ... 81.650 0.250 81.900 160000 0.013 0 0.013 ... ... 11
2 ... ... 79.650 0.250 79.900 162000 0.013 0 0.013 ... ... 31
2 ... ... 77.650 0.250 77.900 164000 0.013 0 0.013 ... ... 31
0 ... ... 76.650 0.250 76.900 165000 0.013 0 0.013 ... ... 0
0 ... ... 75.650 0.250 75.900 166000 0.013 0 0.013 ... ... 5
0 ... ... 74.650 0.250 74.900 167000 0.013 0 0.013 ... ... 0
0 ... ... 73.650 0.250 73.900 168000 0.013 0 0.013 ... ... 14
0 ... ... 72.650 0.250 72.900 169000 0.013 0 0.013 ... ... 103
0 ... ... 71.650 0.250 71.900 170000 0.013 0 0.013 ... ... 63
0 ... ... 70.650 0.250 70.900 171000 0.025 0.012 0.013 ... ... 10
0 ... ... 69.650 0.250 69.900 172000 0.025 0.012 0.013 ... ... 4
0 ... ... 68.650 0.250 68.900 173000 0.025 0.012 0.013 ... ... 0
0 ... ... 67.650 0.250 67.900 174000 0.025 0.012 0.013 ... ... 37
0 ... ... 66.650 0.250 66.900 175000 0.025 0 0.025 ... ... 8
0 ... ... 65.650 0.250 65.900 176000 0.025 0 0.025 ... ... 108
0 ... ... 64.650 0.250 64.900 177000 0.025 0 0.025 ... ... 0
25 ... ... 63.650 0.250 63.900 178000 0.025 0 0.025 ... ... 107
0 ... ... 62.650 0.250 62.900 179000 0.025 0 0.025 ... ... 0
19 ... ... 61.650 0.250 61.900 180000 0.025 0 0.025 ... ... 296
0 ... ... 60.650 0.250 60.900 181000 0.025 0 0.025 ... ... 0
0 ... ... 59.650 0.250 59.900 182000 0.025 0 0.025 ... ... 108
0 ... ... 58.650 0.250 58.900 183000 0.050 0.025 0.025 ... ... 5
0 ... ... 57.650 0.250 57.900 184000 0.050 0.025 0.025 ... ... 171
0 ... ... 56.650 0.250 56.900 185000 0.050 0.025 0.025 ... ... 3
0 ... ... 55.650 0.250 55.900 186000 0.050 0 0.050 0.075 0.075 135
0 ... ... 54.650 0.250 54.900 187000 0.050 0 0.050 ... ... 0
0 ... ... 53.650 0.250 53.900 188000 0.075 0.025 0.050 0.075 0.075 139
0 ... ... 52.650 0.250 52.900 189000 0.075 0.025 0.050 ... ... 0
0 ... ... 51.650 0.250 51.900 190000 0.075 0.025 0.050 ... ... 466
0 ... ... 50.650 0.250 50.900 191000 0.075 0 0.075 ... ... 0
0 ... ... 49.650 0.250 49.900 192000 0.100 0.025 0.075 ... ... 131
0 ... ... 48.650 0.250 48.900 193000 0.100 0.025 0.075 ... ... 15
0 ... ... 47.650 0.250 47.900 194000 0.100 0.025 0.075 ... ... 322
0 ... ... 46.650 0.250 46.900 195000 0.125 0.025 0.100 0.125 0.125 26
0 ... ... 45.650 0.250 45.900 196000 0.125 0.025 0.100 0.125 0.125 610
0 ... ... 44.650 0.250 44.900 197000 0.150 0.025 0.125 0.125 0.125 15
0 ... ... 43.650 0.250 43.900 198000 0.150 0.025 0.125 0.100 0.100 235
0 ... ... 42.650 0.250 42.900 199000 0.175 0.025 0.150 ... ... 14
253 ... ... 41.650 0.275 41.925 200000 0.200 0.050 0.150 0.250 0.250 1318
0 ... ... 40.650 0.275 40.925 201000 0.200 0.025 0.175 ... ... 0
34 ... ... 39.675 0.275 39.950 202000 0.225 0.050 0.175 0.250 0.250 357
0 ... ... 38.675 0.275 38.950 203000 0.250 0.050 0.200 ... ... 40
126 ... ... 37.700 0.275 37.975 204000 0.275 0.050 0.225 0.300 0.200 868
0 ... ... 36.700 0.300 37 205000 0.300 0.050 0.250 ... ... 96
62 ... ... 35.725 0.300 36.025 206000 0.325 0.050 0.275 ... ... 621
0 ... ... 34.750 0.300 35.050 207000 0.350 0.050 0.300 ... ... 52
318 ... ... 33.775 0.300 34.075 208000 0.400 0.075 0.325 0.400 0.375 788
2 ... ... 32.800 0.325 33.125 209000 0.425 0.075 0.350 ... ... 137
189 32.500 32.500 31.850 0.300 32.150 210000 0.450 0.050 0.400 0.525 0.450 755
0 ... ... 30.875 0.325 31.200 211000 0.500 0.075 0.425 ... ... 29
92 ... ... 29.925 0.325 30.250 212000 0.550 0.075 0.475 0.525 0.525 526
0 ... ... 28.975 0.325 29.300 213000 0.600 0.075 0.525 ... ... 43
140 ... ... 28.025 0.325 28.350 214000 0.650 0.075 0.575 0.700 0.625 486
1 ... ... 27.075 0.325 27.400 215000 0.700 0.075 0.625 ... ... 100
227 ... ... 26.150 0.325 26.475 216000 0.775 0.100 0.675 0.850 0.675 483
0 ... ... 25.200 0.350 25.550 217000 0.850 0.100 0.750 0.850 0.800 112
151 ... ... 24.300 0.325 24.625 218000 0.925 0.100 0.825 ... ... 265
20 ... ... 23.375 0.350 23.725 219000 1 0.100 0.900 ... ... 74
606 24.575 22.800 22.475 0.325 22.800 220000 1.075 0.075 1 1.125 0.925 702
2 ... ... 21.575 0.325 21.900 221000 1.175 0.100 1.075 ... ... 62
168 22.500 20 20.675 0.350 21.025 222000 1.300 0.100 1.200 1.325 1.325 872
0 ... ... 20.225 0.350 20.575 222500 1.350 0.100 1.250 ... ... 0
24 ... ... 19.800 0.350 20.150 223000 1.400 0.100 1.300 1.300 1.300 102
0 ... ... 19.350 0.350 19.700 223500 1.475 0.100 1.375 ... ... 0
236 19.300 19.300 18.925 0.350 19.275 224000 1.525 0.100 1.425 1.500 1.450 315
0 ... ... 18.500 0.350 18.850 224500 1.600 0.100 1.500 ... ... 0
243 ... ... 18.075 0.350 18.425 225000 1.675 0.100 1.575 1.850 1.450 276
0 ... ... 17.650 0.350 18 225500 1.750 0.100 1.650 ... ... 0
203 18.750 16.850 17.250 0.325 17.575 226000 1.825 0.100 1.725 2.025 1.600 281
0 ... ... 16.825 0.350 17.175 226500 1.900 0.075 1.825 ... ... 0
20 ... ... 16.425 0.325 16.750 227000 1.975 0.075 1.900 1.700 1.700 121
0 ... ... 16 0.350 16.350 227500 2.075 0.075 2 ... ... 9
264 15.925 15.600 15.600 0.350 15.950 228000 2.175 0.100 2.075 2.225 2.050 509
0 ... ... 15.225 0.325 15.550 228500 2.250 0.075 2.175 ... ... 0
36 ... ... 14.825 0.325 15.150 229000 2.350 0.050 2.300 ... ... 78
0 ... ... 14.425 0.325 14.750 229500 2.475 0.075 2.400 ... ... 1
516 13.625 13.625 14.050 0.325 14.375 230000 2.575 0.050 2.525 2.825 2.300 652
0 ... ... 13.675 0.300 13.975 230500 2.675 0.050 2.625 ... ... 0
28 ... ... 13.300 0.300 13.600 231000 2.800 0.050 2.750 2.775 2.775 105
0 ... ... 12.925 0.300 13.225 231500 2.925 0.050 2.875 ... ... 0
284 ... ... 12.575 0.275 12.850 232000 3.050 0.025 3.025 2.700 2.700 248
0 ... ... 12.225 0.275 12.500 232500 3.175 0.025 3.150 ... ... 0
115 ... ... 11.875 0.250 12.125 233000 3.300 0 3.300 3.300 2.900 77
0 ... ... 11.525 0.250 11.775 233500 3.450 0 3.450 ... ... 10
1276 12.650 11.425 11.175 0.250 11.425 234000 3.600 0 3.600 3.550 3.550 136
0 ... ... 10.825 0.250 11.075 234500 3.750 0 3.750 ... ... 3
128 10.875 10.875 10.500 0.225 10.725 235000 3.900 -0.025 3.925 4.050 3.750 96
0 ... ... 10.175 0.200 10.375 235500 4.050 -0.025 4.075 ... ... 1
86 10.850 10.500 9.850 0.200 10.050 236000 4.200 -0.050 4.250 4.575 4.250 44
0 ... ... 9.525 0.200 9.725 236500 4.375 -0.050 4.425 ... ... 0
80 ... ... 9.200 0.200 9.400 237000 4.550 -0.050 4.600 4.500 4.500 57
6 ... ... 8.875 0.225 9.100 237500 4.725 -0.050 4.775 ... ... 0
178 9 9 8.575 0.200 8.775 238000 4.925 -0.025 4.950 5.400 4.650 52
0 ... ... 8.275 0.200 8.475 238500 5.100 -0.050 5.150 ... ... 0
61 ... ... 7.975 0.200 8.175 239000 5.300 -0.050 5.350 ... ... 8
6 ... ... 7.700 0.175 7.875 239500 5.500 -0.075 5.575 ... ... 0
1773 7.975 7.175 7.425 0.175 7.600 240000 5.725 -0.075 5.800 6.100 5.600 15
0 ... ... 7.150 0.175 7.325 240500 5.950 -0.075 6.025 ... ... 0
25 ... ... 6.900 0.150 7.050 241000 6.175 -0.075 6.250 6.475 5.800 0
3 ... ... 6.625 0.175 6.800 241500 6.400 -0.075 6.475 ... ... 2
165 7 6.500 6.375 0.175 6.550 242000 6.650 -0.050 6.700 6.750 6.650 6
0 ... ... 6.125 0.175 6.300 242500 6.900 -0.050 6.950 ... ... 0
28 6.775 5.700 5.875 0.175 6.050 243000 7.150 -0.075 7.225 7.250 7.250 0
16 ... ... 5.650 0.175 5.825 243500 7.400 -0.075 7.475 ... ... 0
281 6.550 5.725 5.425 0.175 5.600 244000 7.675 -0.075 7.750 ... ... 0
0 ... ... 5.225 0.175 5.400 244500 7.950 -0.100 8.050 ... ... 0
126 ... ... 5.025 0.150 5.175 245000 8.250 -0.075 8.325 ... ... 3
0 ... ... 4.825 0.150 4.975 245500 8.550 -0.075 8.625 7.975 7.975 0
35 5 5 4.625 0.150 4.775 246000 8.850 -0.075 8.925 ... ... 4
0 ... ... 4.425 0.175 4.600 246500 9.150 -0.075 9.225 ... ... 0
1 4.400 4.400 4.250 0.150 4.400 247000 9.450 -0.100 9.550 ... ... 4
0 ... ... 4.075 0.150 4.225 247500 9.775 -0.100 9.875 ... ... 0
103 ... ... 3.900 0.150 4.050 248000 10.100 -0.100 10.200 ... ... 37
0 ... ... 3.725 0.150 3.875 248500 10.425 -0.100 10.525 ... ... 0
14 ... ... 3.575 0.150 3.725 249000 10.750 -0.100 10.850 ... ... 2
0 ... ... 3.425 0.150 3.575 249500 11.100 -0.100 11.200 ... ... 0
396 4 3.100 3.275 0.150 3.425 250000 11.450 -0.100 11.550 ... ... 11
0 ... ... 3.125 0.150 3.275 250500 11.800 -0.100 11.900 ... ... 0
2 3.300 3.300 3 0.125 3.125 251000 12.150 -0.100 12.250 ... ... 0
0 ... ... ... ... 3 251500 12.500 ... ... ... ... 0
65 ... ... 2.750 0.125 2.875 252000 12.875 -0.125 13 ... ... 0
0 ... ... ... ... 2.750 252500 13.250 ... ... ... ... 0
130 ... ... 2.500 0.125 2.625 253000 13.625 -0.125 13.750 ... ... 0
0 ... ... ... ... 2.525 253500 14 ... ... ... ... 0
4 ... ... 2.300 0.100 2.400 254000 14.400 -0.125 14.525 ... ... 0
42 2.525 2.125 2.100 0.100 2.200 255000 15.175 -0.150 15.325 ... ... 0
16 2.325 2.125 1.900 0.125 2.025 256000 15.975 -0.150 16.125 ... ... 0
10 ... ... 1.750 0.100 1.850 257000 16.800 -0.150 16.950 ... ... 0
101 ... ... 1.600 0.100 1.700 258000 17.650 -0.150 17.800 ... ... 1
0 ... ... 1.450 0.100 1.550 259000 18.500 -0.150 18.650 ... ... 0
121 ... ... 1.325 0.100 1.425 260000 19.350 -0.175 19.525 ... ... 0
0 ... ... 1.225 0.075 1.300 261000 20.225 -0.175 20.400 ... ... 2
0 1.275 1.275 1.125 0.075 1.200 262000 21.125 -0.175 21.300 ... ... 0
0 ... ... 1.025 0.075 1.100 263000 22.025 -0.175 22.200 ... ... 0
0 1 1 0.950 0.050 1 264000 22.925 -0.200 23.125 ... ... 0
4 ... ... 0.875 0.050 0.925 265000 23.825 -0.225 24.050 ... ... 0
0 ... ... 0.825 0.025 0.850 266000 24.750 -0.225 24.975 ... ... 0
1 ... ... 0.750 0.025 0.775 267000 25.675 -0.225 25.900 ... ... 0
1 ... ... 0.700 0.025 0.725 268000 26.625 -0.225 26.850 ... ... 0
0 ... ... 0.650 0 0.650 269000 27.550 -0.250 27.800 ... ... 0
12 ... ... 0.600 0 0.600 270000 28.500 -0.250 28.750 ... ... 0
0 ... ... 0.550 0.025 0.575 271000 29.450 -0.250 29.700 ... ... 0
23 ... ... 0.525 0 0.525 272000 30.425 -0.250 30.675 ... ... 0
0 ... ... 0.500 -0.025 0.475 273000 31.375 -0.250 31.625 ... ... 0
4 0.425 0.425 0.450 0 0.450 274000 32.350 -0.250 32.600 ... ... 4
0 0.400 0.400 0.425 0 0.425 275000 33.300 -0.275 33.575 ... ... 0
78 0.375 0.375 0.400 -0.025 0.375 276000 34.275 -0.250 34.525 ... ... 0
0 ... ... 0.375 -0.025 0.350 277000 35.250 -0.250 35.500 ... ... 14
7 ... ... 0.350 -0.025 0.325 278000 36.225 -0.275 36.500 ... ... 2
0 ... ... 0.325 0 0.325 279000 37.200 -0.275 37.475 ... ... 14
3 ... ... 0.300 0 0.300 280000 38.200 -0.250 38.450 ... ... 0
0 ... ... 0.300 -0.025 0.275 281000 39.175 -0.250 39.425 ... ... 0
10 ... ... 0.275 -0.025 0.250 282000 40.150 -0.275 40.425 ... ... 0
0 ... ... 0.250 0 0.250 283000 41.150 -0.250 41.400 ... ... 0
0 ... ... 0.250 -0.025 0.225 284000 42.125 -0.275 42.400 ... ... 0
0 ... ... 0.225 0 0.225 285000 43.125 -0.250 43.375 ... ... 0
27 ... ... 0.225 -0.025 0.200 286000 44.125 -0.250 44.375 ... ... 11
0 ... ... 0.200 0 0.200 287000 45.125 -0.250 45.375 ... ... 0
14 ... ... 0.200 -0.025 0.175 288000 46.100 -0.250 46.350 ... ... 14
0 ... ... 0.175 0 0.175 289000 47.100 -0.250 47.350 ... ... 0
0 ... ... 0.175 -0.025 0.150 290000 48.100 -0.250 48.350 ... ... 0
0 ... ... 0.175 -0.025 0.150 291000 49.100 -0.250 49.350 ... ... 0
6 ... ... 0.150 0 0.150 292000 50.100 -0.250 50.350 ... ... 6
0 ... ... 0.150 0 0.150 293000 51.100 -0.250 51.350 ... ... 0
0 ... ... 0.150 -0.025 0.125 294000 52.100 -0.250 52.350 ... ... 0
0 ... ... 0.125 0 0.125 295000 53.100 -0.250 53.350 ... ... 0
134 ... ... 0.125 0 0.125 296000 54.100 -0.250 54.350 ... ... 0
0 ... ... 0.125 0 0.125 297000 55.100 -0.250 55.350 ... ... 0
0 ... ... 0.125 -0.025 0.100 298000 56.100 -0.250 56.350 ... ... 0
0 ... ... ... ... 0.100 299000 57.100 ... ... ... ... 0
1008 ... ... 0.100 0 0.100 300000 58.100 -0.250 58.350 ... ... 0
0 ... ... ... ... 0.100 301000 59.100 ... ... ... ... 0
0 ... ... 0.100 0 0.100 302000 60.100 -0.250 60.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 304000 62.100 -0.250 62.350 ... ... 0
0 ... ... 0.075 0 0.075 306000 64.100 -0.250 64.350 ... ... 0
0 ... ... 0.075 0 0.075 308000 66.100 -0.250 66.350 ... ... 0
0 ... ... 0.075 0 0.075 310000 68.100 -0.250 68.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 312000 70.100 -0.250 70.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 314000 72.100 -0.250 72.350 ... ... 0
0 ... ... 0.050 0 0.050 316000 74.100 -0.250 74.350 ... ... 0
0 ... ... 0.050 0 0.050 318000 76.100 -0.250 76.350 ... ... 0
0 ... ... 0.050 0 0.050 320000 78.100 -0.250 78.350 ... ... 0
0 ... ... 0.050 0 0.050 322000 80.100 -0.250 80.350 ... ... 0
0 ... ... 0.050 0 0.050 324000 82.100 -0.250 82.350 ... ... 0
0 ... ... 0.050 0 0.050 326000 84.100 -0.250 84.350 ... ... 0
0 ... ... 0.050 0 0.050 328000 86.100 -0.250 86.350 ... ... 0
0 ... ... 0.050 -0.025 0.025 330000 88.100 -0.250 88.350 ... ... 0
0 ... ... 0.025 0 0.025 332000 90.100 -0.250 90.350 ... ... 0
0 ... ... 0.025 0 0.025 334000 92.100 -0.250 92.350 ... ... 0
0 ... ... 0.025 0 0.025 336000 94.100 -0.250 94.350 ... ... 0
0 ... ... 0.025 0 0.025 338000 96.100 -0.250 96.350 ... ... 0
0 ... ... 0.025 0 0.025 340000 98.100 -0.250 98.350 ... ... 0
0 ... ... 0.025 0 0.025 342000 100.100 -0.250 100.350 ... ... 0
0 ... ... 0.025 0 0.025 344000 102.100 -0.250 102.350 ... ... 0
0 ... ... 0.025 0 0.025 346000 104.100 -0.250 104.350 ... ... 0
0 ... ... 0.025 0 0.025 348000 106.100 -0.250 106.350 ... ... 0
0 ... ... 0.025 0 0.025 350000 108.100 -0.250 108.350 ... ... 0
0 ... ... 0.025 0 0.025 352000 110.100 -0.250 110.350 ... ... 0
0 ... ... 0.025 0 0.025 354000 112.100 -0.250 112.350 ... ... 0
0 ... ... 0.025 0 0.025 356000 114.100 -0.250 114.350 ... ... 0
0 ... ... 0.025 0 0.025 358000 116.100 -0.250 116.350 ... ... 0
0 ... ... 0.025 0 0.025 360000 118.100 -0.250 118.350 ... ... 0
0 ... ... ... ... 0.025 362000 120.100 ... ... ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.