DairyVisor Data

Markets - Livestock

Underlying Price: 262.200
Expiration Date: 04/25/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 151.450 1.125 152.575 114000 0.013 0 0.013 ... ... 0
0 ... ... 149.450 1.125 150.575 116000 0.013 0 0.013 ... ... 0
0 ... ... 147.450 1.125 148.575 118000 0.013 0 0.013 ... ... 0
0 ... ... 145.450 1.125 146.575 120000 0.013 0 0.013 ... ... 0
0 ... ... 143.450 1.125 144.575 122000 0.013 0 0.013 ... ... 0
0 ... ... 141.450 1.125 142.575 124000 0.013 0 0.013 ... ... 0
0 ... ... 139.450 1.125 140.575 126000 0.013 0 0.013 ... ... 0
0 ... ... 137.450 1.125 138.575 128000 0.013 0 0.013 ... ... 0
0 ... ... 135.450 1.125 136.575 130000 0.013 0 0.013 ... ... 0
0 ... ... 133.450 1.125 134.575 132000 0.013 0 0.013 ... ... 0
0 ... ... 131.450 1.125 132.575 134000 0.013 0 0.013 ... ... 0
0 ... ... 129.450 1.125 130.575 136000 0.013 0 0.013 ... ... 0
0 ... ... 127.450 1.125 128.575 138000 0.013 0 0.013 ... ... 0
0 ... ... 125.450 1.125 126.575 140000 0.013 0 0.013 ... ... 0
0 ... ... 123.450 1.125 124.575 142000 0.013 0 0.013 ... ... 0
0 ... ... 121.450 1.125 122.575 144000 0.025 0.012 0.013 ... ... 0
0 ... ... 119.450 1.125 120.575 146000 0.025 0.012 0.013 ... ... 0
0 ... ... 117.450 1.125 118.575 148000 0.025 0.012 0.013 ... ... 0
0 ... ... 115.450 1.125 116.575 150000 0.025 0.012 0.013 ... ... 0
0 ... ... 113.450 1.125 114.575 152000 0.025 0 0.025 ... ... 0
0 ... ... 111.450 1.125 112.575 154000 0.025 0 0.025 ... ... 0
0 ... ... 109.450 1.125 110.575 156000 0.025 0 0.025 ... ... 0
0 ... ... 107.450 1.125 108.575 158000 0.025 0 0.025 ... ... 0
0 ... ... 105.450 1.125 106.575 160000 0.025 0 0.025 ... ... 0
0 ... ... 103.450 1.125 104.575 162000 0.050 0.025 0.025 ... ... 0
0 ... ... 101.450 1.125 102.575 164000 0.050 0.025 0.025 ... ... 0
0 ... ... 99.450 1.125 100.575 166000 0.050 0.025 0.025 ... ... 0
0 ... ... 97.450 1.125 98.575 168000 0.050 0 0.050 ... ... 0
0 ... ... 95.450 1.125 96.575 170000 0.075 0.025 0.050 ... ... 0
0 ... ... 93.450 1.125 94.575 172000 0.075 0.025 0.050 ... ... 0
0 ... ... 91.450 1.125 92.575 174000 0.075 0.025 0.050 ... ... 0
0 ... ... 89.450 1.125 90.575 176000 0.075 0 0.075 ... ... 0
0 ... ... 87.450 1.125 88.575 178000 0.100 0.025 0.075 ... ... 0
0 ... ... 85.450 1.125 86.575 180000 0.100 0.025 0.075 ... ... 20
0 ... ... 83.450 1.125 84.575 182000 0.125 0.025 0.100 ... ... 0
0 ... ... 81.450 1.125 82.575 184000 0.125 0.025 0.100 ... ... 0
0 ... ... 79.450 1.125 80.575 186000 0.150 0.025 0.125 ... ... 0
0 ... ... 77.450 1.125 78.575 188000 0.175 0.025 0.150 ... ... 0
0 ... ... 75.450 1.125 76.575 190000 0.175 0.025 0.150 ... ... 0
0 ... ... 73.450 1.125 74.575 192000 0.200 0.025 0.175 ... ... 0
0 ... ... 71.450 1.125 72.575 194000 0.225 0.025 0.200 ... ... 0
0 ... ... 69.450 1.125 70.575 196000 0.250 0.025 0.225 ... ... 0
0 ... ... 67.450 1.125 68.575 198000 0.275 0.025 0.250 ... ... 0
0 ... ... 65.450 1.125 66.575 200000 0.300 0.025 0.275 ... ... 7
0 ... ... 63.450 1.125 64.575 202000 0.325 0 0.325 ... ... 0
0 ... ... 61.450 1.125 62.575 204000 0.375 0.025 0.350 ... ... 0
0 ... ... 59.450 1.125 60.575 206000 0.400 0 0.400 ... ... 0
0 ... ... 57.450 1.125 58.575 208000 0.450 0 0.450 ... ... 0
0 ... ... 55.475 1.125 56.600 210000 0.500 0 0.500 ... ... 4
0 ... ... 53.500 1.125 54.625 212000 0.550 0 0.550 ... ... 0
0 ... ... 51.550 1.100 52.650 214000 0.600 -0.025 0.625 ... ... 0
0 ... ... 49.600 1.100 50.700 216000 0.675 -0.025 0.700 ... ... 1
0 ... ... 47.650 1.100 48.750 218000 0.750 -0.025 0.775 ... ... 11
0 ... ... 45.750 1.075 46.825 220000 0.825 -0.050 0.875 ... ... 13
0 ... ... 43.850 1.075 44.925 222000 0.925 -0.050 0.975 ... ... 0
0 ... ... 41.950 1.075 43.025 224000 1.050 -0.050 1.100 ... ... 22
0 ... ... 40.100 1.050 41.150 226000 1.175 -0.075 1.250 ... ... 12
0 ... ... 38.250 1.050 39.300 228000 1.300 -0.100 1.400 ... ... 10
0 ... ... 36.450 1.025 37.475 230000 1.475 -0.100 1.575 1.500 1.500 12
0 ... ... 34.650 1.025 35.675 232000 1.650 -0.125 1.775 ... ... 41
0 ... ... 32.900 0.975 33.875 234000 1.850 -0.150 2 ... ... 1
0 ... ... 31.175 0.975 32.150 236000 2.100 -0.150 2.250 ... ... 16
0 ... ... 29.475 0.950 30.425 238000 2.350 -0.175 2.525 ... ... 2
0 ... ... 27.800 0.950 28.750 240000 2.650 -0.200 2.850 ... ... 93
0 ... ... 26.200 0.900 27.100 242000 2.975 -0.225 3.200 ... ... 12
0 ... ... 24.625 0.875 25.500 244000 3.350 -0.225 3.575 ... ... 19
0 ... ... 23.075 0.850 23.925 246000 3.750 -0.275 4.025 ... ... 9
0 ... ... 21.600 0.825 22.425 248000 4.200 -0.300 4.500 4.475 4.475 30
0 ... ... 20.150 0.775 20.925 250000 4.700 -0.325 5.025 ... ... 75
0 ... ... 18.750 0.750 19.500 252000 5.225 -0.375 5.600 ... ... 77
2 ... ... 17.425 0.700 18.125 254000 5.800 -0.400 6.200 ... ... 19
0 ... ... 16.125 0.650 16.775 256000 6.425 -0.450 6.875 ... ... 15
0 ... ... 14.900 0.600 15.500 258000 7.100 -0.500 7.600 ... ... 23
20 ... ... 13.700 0.575 14.275 260000 7.850 -0.525 8.375 ... ... 47
0 ... ... 12.575 0.550 13.125 262000 8.625 -0.575 9.200 ... ... 72
1 ... ... 11.500 0.500 12 264000 9.475 -0.625 10.100 ... ... 38
1 ... ... 10.500 0.475 10.975 266000 10.400 -0.625 11.025 11.450 10 240
18 ... ... 9.525 0.450 9.975 268000 11.375 -0.650 12.025 ... ... 20
50 7.700 7.700 9.050 -1.350 7.700 270000 12.425 -0.650 13.075 ... ... 42
7 ... ... 7.775 0.425 8.200 272000 13.525 -0.650 14.175 ... ... 15
7 ... ... 6.975 0.425 7.400 274000 14.675 -0.675 15.350 ... ... 1
18 ... ... 6.250 0.425 6.675 276000 15.900 -0.675 16.575 ... ... 0
24 ... ... 5.600 0.400 6 278000 17.200 -0.675 17.875 ... ... 0
3 ... ... 5 0.375 5.375 280000 18.550 -0.700 19.250 ... ... 0
74 ... ... 4.475 0.350 4.825 282000 19.950 -0.725 20.675 ... ... 0
7 ... ... 4 0.325 4.325 284000 21.400 -0.775 22.175 ... ... 0
1 ... ... 3.575 0.275 3.850 286000 22.900 -0.825 23.725 ... ... 0
3 ... ... 3.200 0.250 3.450 288000 24.450 -0.850 25.300 ... ... 0
31 ... ... 2.850 0.225 3.075 290000 26.050 -0.875 26.925 ... ... 0
2 3 3 2.550 0.175 2.725 292000 27.700 -0.900 28.600 ... ... 0
1 ... ... 2.250 0.200 2.450 294000 29.375 -0.925 30.300 ... ... 0
1 ... ... 2 0.175 2.175 296000 31.075 -0.950 32.025 ... ... 0
0 ... ... 1.775 0.175 1.950 298000 32.825 -0.950 33.775 ... ... 0
150 ... ... 1.575 0.150 1.725 300000 34.600 -0.975 35.575 ... ... 0
0 ... ... 1.400 0.150 1.550 302000 36.425 -0.950 37.375 ... ... 0
10 ... ... 1.250 0.150 1.400 304000 38.250 -0.975 39.225 ... ... 0
4 ... ... 1.125 0.125 1.250 306000 40.100 -0.975 41.075 ... ... 0
10 ... ... 1 0.125 1.125 308000 41.950 -1.025 42.975 ... ... 0
0 ... ... 0.900 0.100 1 310000 43.850 -1.025 44.875 ... ... 0
13 ... ... 0.800 0.100 0.900 312000 45.750 -1.025 46.775 ... ... 0
0 ... ... 0.725 0.075 0.800 314000 47.650 -1.075 48.725 ... ... 0
0 ... ... 0.650 0.075 0.725 316000 49.575 -1.075 50.650 ... ... 0
0 ... ... 0.600 0.050 0.650 318000 51.525 -1.100 52.625 ... ... 0
0 ... ... 0.525 0.050 0.575 320000 53.475 -1.100 54.575 ... ... 0
0 ... ... 0.475 0.050 0.525 322000 55.450 -1.125 56.575 ... ... 0
0 ... ... 0.450 0.025 0.475 324000 57.425 -1.125 58.550 ... ... 0
0 ... ... 0.400 0.025 0.425 326000 59.425 -1.125 60.550 ... ... 0
0 ... ... 0.350 0.050 0.400 328000 61.425 -1.125 62.550 ... ... 0
220 ... ... 0.325 0.050 0.375 330000 63.425 -1.125 64.550 ... ... 0
0 ... ... 0.300 0.050 0.350 332000 65.425 -1.125 66.550 ... ... 0
0 ... ... 0.275 0.050 0.325 334000 67.425 -1.125 68.550 ... ... 0
0 ... ... 0.250 0.050 0.300 336000 69.425 -1.125 70.550 ... ... 0
0 ... ... 0.225 0.050 0.275 338000 71.425 -1.125 72.550 ... ... 0
0 ... ... 0.200 0.050 0.250 340000 73.425 -1.125 74.550 ... ... 0
0 ... ... 0.175 0.075 0.250 342000 75.425 -1.125 76.550 ... ... 0
0 ... ... 0.175 0.050 0.225 344000 77.425 -1.125 78.550 ... ... 0
0 ... ... 0.150 0.075 0.225 346000 79.425 -1.125 80.550 ... ... 0
0 ... ... 0.150 0.050 0.200 348000 81.425 -1.125 82.550 ... ... 0
0 ... ... 0.125 0.075 0.200 350000 83.425 -1.125 84.550 ... ... 0
0 ... ... 0.125 0.050 0.175 352000 85.425 -1.125 86.550 ... ... 0
0 ... ... 0.100 0.075 0.175 354000 87.425 -1.125 88.550 ... ... 0
0 ... ... 0.100 0.050 0.150 356000 89.425 -1.125 90.550 ... ... 0
0 ... ... 0.100 0.050 0.150 358000 91.425 -1.125 92.550 ... ... 0
0 ... ... 0.075 0.075 0.150 360000 93.425 -1.125 94.550 ... ... 0
0 ... ... 0.075 0.075 0.150 362000 95.425 -1.125 96.550 ... ... 0
0 ... ... 0.075 0.050 0.125 364000 97.425 -1.125 98.550 ... ... 0
0 ... ... 0.075 0.050 0.125 366000 99.425 -1.125 100.550 ... ... 0
1 ... ... 0.075 0.050 0.125 368000 101.425 -1.125 102.550 ... ... 0
0 ... ... 0.050 0.075 0.125 370000 103.425 -1.125 104.550 ... ... 0
0 ... ... 0.050 0.050 0.100 372000 105.425 -1.125 106.550 ... ... 0
0 ... ... 0.050 0.050 0.100 374000 107.425 -1.125 108.550 ... ... 0
0 ... ... 0.050 0.050 0.100 376000 109.425 -1.125 110.550 ... ... 0
0 ... ... 0.050 0.050 0.100 378000 111.425 -1.125 112.550 ... ... 0
0 ... ... 0.050 0.050 0.100 380000 113.425 -1.125 114.550 ... ... 0
0 ... ... 0.050 0.050 0.100 382000 115.425 -1.125 116.550 ... ... 0
0 ... ... 0.025 0.050 0.075 384000 117.425 -1.125 118.550 ... ... 0
0 ... ... 0.025 0.050 0.075 386000 119.425 -1.125 120.550 ... ... 0
0 ... ... 0.025 0.050 0.075 388000 121.425 -1.125 122.550 ... ... 0
0 ... ... 0.025 0.050 0.075 390000 123.425 -1.125 124.550 ... ... 0
0 ... ... 0.025 0.050 0.075 392000 125.425 -1.125 126.550 ... ... 0
0 ... ... 0.025 0.050 0.075 394000 127.425 -1.125 128.550 ... ... 0
0 ... ... 0.025 0.050 0.075 396000 129.425 -1.125 130.550 ... ... 0
0 ... ... 0.025 0.050 0.075 398000 131.425 -1.125 132.550 ... ... 0
0 ... ... 0.025 0.050 0.075 400000 133.425 -1.125 134.550 ... ... 0
0 ... ... 0.025 0.050 0.075 402000 135.425 -1.125 136.550 ... ... 0
0 ... ... 0.025 0.050 0.075 404000 137.425 -1.125 138.550 ... ... 0
0 ... ... 0.025 0.050 0.075 406000 139.425 -1.125 140.550 ... ... 0
0 ... ... 0.025 0.025 0.050 408000 141.425 -1.125 142.550 ... ... 0
0 ... ... 0.025 0.025 0.050 410000 143.425 -1.125 144.550 ... ... 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.