DairyVisor Data

Markets - Livestock

Underlying Price: 251.275
Expiration Date: 03/27/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 126.050 3.225 129.275 122000 0.013 0 0.013 ... ... 0
0 ... ... 124.050 3.225 127.275 124000 0.013 0 0.013 ... ... 0
0 ... ... 122.050 3.225 125.275 126000 0.013 0 0.013 ... ... 0
0 ... ... 120.050 3.225 123.275 128000 0.013 0 0.013 ... ... 0
0 ... ... 118.050 3.225 121.275 130000 0.013 0 0.013 ... ... 0
0 ... ... 116.050 3.225 119.275 132000 0.013 0 0.013 ... ... 0
0 ... ... 114.050 3.225 117.275 134000 0.013 0 0.013 ... ... 0
0 ... ... 112.050 3.225 115.275 136000 0.013 0 0.013 ... ... 0
0 ... ... 110.050 3.225 113.275 138000 0.013 0 0.013 ... ... 0
0 ... ... 108.050 3.225 111.275 140000 0.013 0 0.013 ... ... 0
0 ... ... 106.050 3.225 109.275 142000 0.013 0 0.013 ... ... 0
0 ... ... 104.050 3.225 107.275 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 102.050 3.225 105.275 146000 0.025 0 0.025 ... ... 0
0 ... ... 100.050 3.225 103.275 148000 0.025 0 0.025 ... ... 0
0 ... ... 98.050 3.225 101.275 150000 0.025 0 0.025 ... ... 0
0 ... ... 96.050 3.225 99.275 152000 0.025 -0.025 0.050 ... ... 0
0 ... ... 94.050 3.225 97.275 154000 0.025 -0.025 0.050 ... ... 0
0 ... ... 92.050 3.225 95.275 156000 0.050 0 0.050 ... ... 0
0 ... ... 90.050 3.225 93.275 158000 0.050 -0.025 0.075 ... ... 0
0 ... ... 88.050 3.225 91.275 160000 0.075 0 0.075 ... ... 0
0 ... ... 86.050 3.225 89.275 162000 0.075 -0.025 0.100 ... ... 0
0 ... ... 84.050 3.225 87.275 164000 0.100 -0.025 0.125 ... ... 0
0 ... ... 82.050 3.225 85.275 166000 0.125 -0.025 0.150 ... ... 0
0 ... ... 80.050 3.225 83.275 168000 0.150 -0.025 0.175 ... ... 0
0 ... ... 78.050 3.225 81.275 170000 0.175 -0.025 0.200 ... ... 0
0 ... ... 76.050 3.225 79.275 172000 0.200 -0.050 0.250 ... ... 0
0 ... ... 74.050 3.225 77.275 174000 0.250 -0.050 0.300 ... ... 0
0 ... ... 72.050 3.225 75.275 176000 0.275 -0.075 0.350 ... ... 0
0 ... ... 70.050 3.225 73.275 178000 0.325 -0.075 0.400 ... ... 0
0 ... ... 68.050 3.225 71.275 180000 0.375 -0.100 0.475 ... ... 0
0 ... ... 66.050 3.225 69.275 182000 0.450 -0.100 0.550 ... ... 0
0 ... ... 64.050 3.225 67.275 184000 0.525 -0.100 0.625 ... ... 0
0 ... ... 62.050 3.225 65.275 186000 0.600 -0.125 0.725 ... ... 0
0 ... ... 60.100 3.175 63.275 188000 0.700 -0.150 0.850 ... ... 0
0 ... ... 58.150 3.150 61.300 190000 0.800 -0.175 0.975 ... ... 0
0 ... ... 56.250 3.100 59.350 192000 0.925 -0.175 1.100 ... ... 0
0 ... ... 54.350 3.100 57.450 194000 1.050 -0.200 1.250 ... ... 0
0 ... ... 52.500 3.050 55.550 196000 1.200 -0.225 1.425 ... ... 0
0 ... ... 50.675 3 53.675 198000 1.375 -0.225 1.600 ... ... 0
0 ... ... 48.875 2.950 51.825 200000 1.550 -0.275 1.825 ... ... 0
0 ... ... 47.100 2.925 50.025 202000 1.750 -0.300 2.050 ... ... 0
0 ... ... 45.350 2.875 48.225 204000 1.950 -0.325 2.275 ... ... 0
0 ... ... 43.625 2.850 46.475 206000 2.200 -0.350 2.550 ... ... 0
0 ... ... 41.925 2.800 44.725 208000 2.450 -0.400 2.850 ... ... 0
0 ... ... 40.250 2.775 43.025 210000 2.725 -0.425 3.150 ... ... 0
0 ... ... 38.625 2.725 41.350 212000 3.025 -0.475 3.500 ... ... 0
0 ... ... 37.025 2.675 39.700 214000 3.350 -0.500 3.850 ... ... 0
0 ... ... 35.450 2.625 38.075 216000 3.700 -0.550 4.250 ... ... 0
0 ... ... 33.900 2.575 36.475 218000 4.075 -0.600 4.675 ... ... 0
0 ... ... 32.400 2.525 34.925 220000 4.475 -0.650 5.125 ... ... 0
0 ... ... 30.900 2.500 33.400 222000 4.900 -0.700 5.600 ... ... 0
0 ... ... 29.475 2.425 31.900 224000 5.375 -0.725 6.100 ... ... 0
0 ... ... 28.050 2.375 30.425 226000 5.850 -0.775 6.625 ... ... 0
0 ... ... 26.675 2.300 28.975 228000 6.375 -0.825 7.200 ... ... 0
0 ... ... 25.325 2.250 27.575 230000 6.925 -0.875 7.800 ... ... 0
0 ... ... 24.025 2.200 26.225 232000 7.500 -0.950 8.450 ... ... 0
0 ... ... 22.725 2.150 24.875 234000 8.100 -1 9.100 ... ... 0
0 ... ... 21.500 2.075 23.575 236000 8.750 -1.050 9.800 ... ... 0
0 ... ... 20.300 2 22.300 238000 9.425 -1.125 10.550 ... ... 0
0 ... ... 19.125 1.950 21.075 240000 10.150 -1.175 11.325 ... ... 0
0 ... ... 18 1.900 19.900 242000 10.900 -1.225 12.125 ... ... 0
0 ... ... 16.925 1.825 18.750 244000 11.675 -1.325 13 ... ... 0
0 ... ... 15.875 1.775 17.650 246000 12.525 -1.375 13.900 ... ... 0
0 ... ... 14.900 1.675 16.575 248000 13.400 -1.450 14.850 ... ... 0
0 ... ... 13.950 1.625 15.575 250000 14.350 -1.500 15.850 ... ... 1
0 ... ... 13.050 1.575 14.625 252000 15.325 -1.550 16.875 ... ... 0
0 ... ... 12.200 1.500 13.700 254000 16.325 -1.625 17.950 ... ... 5
0 ... ... 11.350 1.425 12.775 256000 17.375 -1.675 19.050 ... ... 1
0 ... ... 10.550 1.375 11.925 258000 18.450 -1.750 20.200 ... ... 0
0 ... ... 9.800 1.300 11.100 260000 19.575 -1.800 21.375 ... ... 0
0 ... ... 9.100 1.250 10.350 262000 20.750 -1.875 22.625 ... ... 0
0 ... ... 8.450 1.175 9.625 264000 21.975 -1.950 23.925 ... ... 0
0 ... ... 7.825 1.100 8.925 266000 23.225 -2.025 25.250 ... ... 0
0 ... ... 7.250 1.050 8.300 268000 24.525 -2.075 26.600 ... ... 0
0 ... ... 6.750 1 7.750 270000 25.925 -2.125 28.050 ... ... 0
0 ... ... 6.300 0.975 7.275 272000 27.400 -2.175 29.575 ... ... 0
0 ... ... 5.950 0.900 6.850 274000 28.925 -2.250 31.175 ... ... 0
0 ... ... 5.650 0.850 6.500 276000 30.525 -2.275 32.800 ... ... 0
1 ... ... 5.375 0.825 6.200 278000 32.175 -2.325 34.500 ... ... 0
0 ... ... 5.150 0.775 5.925 280000 33.850 -2.375 36.225 ... ... 0
0 ... ... 4.925 0.775 5.700 282000 35.575 -2.400 37.975 ... ... 0
0 ... ... 4.750 0.725 5.475 284000 37.300 -2.450 39.750 ... ... 0
0 ... ... 4.600 0.675 5.275 286000 39.075 -2.450 41.525 ... ... 0
0 ... ... 4.450 0.675 5.125 288000 40.875 -2.475 43.350 ... ... 0
0 ... ... 4.300 0.650 4.950 290000 42.675 -2.500 45.175 ... ... 0
0 ... ... 4.200 0.625 4.825 292000 44.475 -2.550 47.025 ... ... 0
0 ... ... 4.075 0.625 4.700 294000 46.300 -2.575 48.875 ... ... 0
0 ... ... 3.975 0.600 4.575 296000 48.150 -2.575 50.725 ... ... 0
0 ... ... 3.875 0.575 4.450 298000 50 -2.600 52.600 ... ... 0
0 ... ... 3.800 0.550 4.350 300000 51.850 -2.625 54.475 ... ... 0
0 ... ... 3.700 0.525 4.225 302000 53.700 -2.650 56.350 ... ... 0
0 ... ... 3.625 0.500 4.125 304000 55.575 -2.675 58.250 ... ... 0
0 ... ... 3.550 0.500 4.050 306000 57.450 -2.675 60.125 ... ... 0
0 ... ... 3.475 0.475 3.950 308000 59.325 -2.700 62.025 ... ... 0
0 ... ... 3.400 0.475 3.875 310000 61.200 -2.725 63.925 ... ... 0
0 ... ... 3.350 0.450 3.800 312000 63.100 -2.750 65.850 ... ... 0
0 ... ... 3.275 0.450 3.725 314000 65 -2.750 67.750 ... ... 0
0 ... ... 3.225 0.450 3.675 316000 66.900 -2.775 69.675 ... ... 0
0 ... ... 3.175 0.425 3.600 318000 68.825 -2.775 71.600 ... ... 0
0 ... ... 3.125 0.425 3.550 320000 70.725 -2.800 73.525 ... ... 0
0 ... ... 3.075 0.425 3.500 322000 72.650 -2.800 75.450 ... ... 0
0 ... ... 3.050 0.400 3.450 324000 74.575 -2.800 77.375 ... ... 0
0 ... ... 3 0.400 3.400 326000 76.500 -2.825 79.325 ... ... 0
0 ... ... 2.975 0.375 3.350 328000 78.425 -2.825 81.250 ... ... 0
0 ... ... 2.925 0.375 3.300 330000 80.350 -2.850 83.200 ... ... 0
0 ... ... 2.900 0.375 3.275 332000 82.300 -2.850 85.150 ... ... 0
0 ... ... 2.875 0.350 3.225 334000 84.225 -2.875 87.100 ... ... 0
0 ... ... 2.850 0.350 3.200 336000 86.175 -2.875 89.050 ... ... 0
0 ... ... 2.825 0.350 3.175 338000 88.125 -2.875 91 ... ... 0
0 ... ... 2.800 0.350 3.150 340000 90.075 -2.875 92.950 ... ... 0
0 ... ... 2.775 0.350 3.125 342000 92.025 -2.900 94.925 ... ... 0
0 ... ... 2.750 0.350 3.100 344000 93.975 -2.900 96.875 ... ... 0
0 ... ... 2.725 0.350 3.075 346000 95.925 -2.925 98.850 ... ... 0
0 ... ... 2.725 0.325 3.050 348000 97.875 -2.925 100.800 ... ... 0
0 ... ... 2.700 0.325 3.025 350000 99.850 -2.925 102.775 ... ... 0
0 ... ... 2.700 0.300 3 352000 101.800 -2.950 104.750 ... ... 0
0 ... ... 2.675 0.325 3 354000 103.775 -2.925 106.700 ... ... 0
0 ... ... 2.675 0.300 2.975 356000 105.725 -2.950 108.675 ... ... 0
0 ... ... 2.650 0.300 2.950 358000 107.700 -2.950 110.650 ... ... 0
0 ... ... 2.650 0.300 2.950 360000 109.675 -2.950 112.625 ... ... 0
0 ... ... 2.650 0.300 2.950 362000 111.625 -2.975 114.600 ... ... 0
0 ... ... 2.625 0.300 2.925 364000 113.600 -2.975 116.575 ... ... 0
0 ... ... 2.625 0.300 2.925 366000 115.575 -2.975 118.550 ... ... 0
0 ... ... 2.625 0.300 2.925 368000 117.550 -2.975 120.525 ... ... 0
0 ... ... 2.625 0.275 2.900 370000 119.525 -3 122.525 ... ... 0
0 ... ... 2.625 0.275 2.900 372000 121.500 -3 124.500 ... ... 0
0 ... ... 2.625 0.275 2.900 374000 123.475 -3 126.475 ... ... 0
0 ... ... 2.625 0.275 2.900 376000 125.450 -3 128.450 ... ... 0
0 ... ... 2.625 0.275 2.900 378000 127.425 -3.025 130.450 ... ... 0
0 ... ... 2.625 0.275 2.900 380000 129.425 -3 132.425 ... ... 0
0 ... ... 2.625 0.275 2.900 382000 131.400 -3 134.400 ... ... 0
0 ... ... 2.625 0.275 2.900 384000 133.375 -3.025 136.400 ... ... 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.