DairyVisor Data

Markets - Livestock

Underlying Price: 246.050
Expiration Date: 05/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 135.175 0.875 136.050 110000 0.013 0 0.013 ... ... 50
0 ... ... 133.175 0.875 134.050 112000 0.013 0 0.013 ... ... 0
0 ... ... 131.175 0.875 132.050 114000 0.013 0 0.013 ... ... 0
0 ... ... 129.175 0.875 130.050 116000 0.013 0 0.013 ... ... 0
0 ... ... 127.175 0.875 128.050 118000 0.013 0 0.013 ... ... 0
0 ... ... 125.175 0.875 126.050 120000 0.013 0 0.013 ... ... 0
0 ... ... 123.175 0.875 124.050 122000 0.013 0 0.013 ... ... 0
0 ... ... 121.175 0.875 122.050 124000 0.013 0 0.013 ... ... 0
0 ... ... 119.175 0.875 120.050 126000 0.013 0 0.013 ... ... 0
0 ... ... 117.175 0.875 118.050 128000 0.013 0 0.013 ... ... 0
0 ... ... 115.175 0.875 116.050 130000 0.013 0 0.013 ... ... 0
0 ... ... 113.175 0.875 114.050 132000 0.013 0 0.013 ... ... 0
0 ... ... 111.175 0.875 112.050 134000 0.013 0 0.013 ... ... 0
0 ... ... 109.175 0.875 110.050 136000 0.013 0 0.013 ... ... 0
0 ... ... 107.175 0.875 108.050 138000 0.013 0 0.013 ... ... 0
0 ... ... 105.175 0.875 106.050 140000 0.013 0 0.013 ... ... 0
0 ... ... 103.175 0.875 104.050 142000 0.013 0 0.013 ... ... 0
0 ... ... 101.175 0.875 102.050 144000 0.013 0 0.013 ... ... 0
0 ... ... 99.175 0.875 100.050 146000 0.013 0 0.013 ... ... 0
0 ... ... 97.175 0.875 98.050 148000 0.013 0 0.013 ... ... 0
0 ... ... 95.175 0.875 96.050 150000 0.013 0 0.013 ... ... 0
0 ... ... 93.175 0.875 94.050 152000 0.013 0 0.013 ... ... 0
0 ... ... 91.175 0.875 92.050 154000 0.013 0 0.013 ... ... 0
0 ... ... 89.175 0.875 90.050 156000 0.013 0 0.013 ... ... 0
0 ... ... 87.175 0.875 88.050 158000 0.013 0 0.013 ... ... 0
0 ... ... 85.175 0.875 86.050 160000 0.013 0 0.013 ... ... 1
0 ... ... 83.175 0.875 84.050 162000 0.013 0 0.013 ... ... 5
0 ... ... 81.175 0.875 82.050 164000 0.013 0 0.013 ... ... 0
0 ... ... 79.175 0.875 80.050 166000 0.013 0 0.013 ... ... 5
0 ... ... 77.175 0.875 78.050 168000 0.013 0 0.013 ... ... 0
0 ... ... 75.175 0.875 76.050 170000 0.013 0 0.013 ... ... 3
0 ... ... 73.175 0.875 74.050 172000 0.013 0 0.013 ... ... 45
0 ... ... 71.175 0.875 72.050 174000 0.013 0 0.013 ... ... 1
0 ... ... 69.175 0.875 70.050 176000 0.013 0 0.013 ... ... 10
0 ... ... 68.175 0.875 69.050 177000 0.013 0 0.013 ... ... 0
0 ... ... 67.175 0.875 68.050 178000 0.013 0 0.013 ... ... 20
0 ... ... 66.175 0.875 67.050 179000 0.013 0 0.013 ... ... 0
0 ... ... 65.175 0.875 66.050 180000 0.013 0 0.013 ... ... 60
0 ... ... 64.175 0.875 65.050 181000 0.013 0 0.013 ... ... 0
0 ... ... 63.175 0.875 64.050 182000 0.013 0 0.013 ... ... 1
0 ... ... 62.175 0.875 63.050 183000 0.013 0 0.013 ... ... 0
0 ... ... 61.175 0.875 62.050 184000 0.013 0 0.013 ... ... 15
0 ... ... 60.175 0.875 61.050 185000 0.013 0 0.013 ... ... 0
0 ... ... 59.175 0.875 60.050 186000 0.025 0 0.025 ... ... 34
0 ... ... 58.175 0.875 59.050 187000 0.025 0 0.025 ... ... 0
0 ... ... 57.175 0.875 58.050 188000 0.025 0 0.025 ... ... 53
0 ... ... 56.175 0.875 57.050 189000 0.025 0 0.025 ... ... 0
0 ... ... 55.175 0.875 56.050 190000 0.025 0 0.025 ... ... 151
0 ... ... 54.175 0.875 55.050 191000 0.025 0 0.025 ... ... 1
0 ... ... 53.175 0.875 54.050 192000 0.025 0 0.025 ... ... 9
0 ... ... 52.175 0.875 53.050 193000 0.025 0 0.025 ... ... 2
0 ... ... 51.175 0.875 52.050 194000 0.025 0 0.025 ... ... 138
0 ... ... 50.175 0.875 51.050 195000 0.025 0 0.025 ... ... 3
0 ... ... 49.175 0.875 50.050 196000 0.025 0 0.025 ... ... 21
0 ... ... 48.175 0.875 49.050 197000 0.025 0 0.025 ... ... 0
1 ... ... 47.175 0.875 48.050 198000 0.025 0 0.025 ... ... 69
0 ... ... 46.175 0.875 47.050 199000 0.025 0 0.025 ... ... 63
2 ... ... 45.175 0.875 46.050 200000 0.025 0 0.025 ... ... 384
0 ... ... 44.175 0.875 45.050 201000 0.025 0 0.025 ... ... 6
28 ... ... 43.175 0.875 44.050 202000 0.025 0 0.025 ... ... 118
0 ... ... 42.175 0.875 43.050 203000 0.025 0 0.025 ... ... 14
0 ... ... 41.175 0.875 42.050 204000 0.025 0 0.025 ... ... 68
0 ... ... 40.175 0.875 41.050 205000 0.025 0 0.025 ... ... 16
13 ... ... 39.175 0.875 40.050 206000 0.025 0 0.025 ... ... 169
0 ... ... 38.175 0.875 39.050 207000 0.050 0.025 0.025 ... ... 19
1 ... ... 37.175 0.875 38.050 208000 0.050 0 0.050 ... ... 95
0 ... ... 36.175 0.875 37.050 209000 0.050 0 0.050 ... ... 24
8 ... ... 35.175 0.875 36.050 210000 0.050 0 0.050 ... ... 365
3 ... ... 34.175 0.875 35.050 211000 0.050 0 0.050 ... ... 11
11 ... ... 33.175 0.875 34.050 212000 0.075 0.025 0.050 0.050 0.050 148
2 ... ... 32.200 0.875 33.075 213000 0.075 0 0.075 ... ... 47
5 ... ... 31.200 0.875 32.075 214000 0.075 0 0.075 ... ... 75
0 ... ... 30.200 0.875 31.075 215000 0.075 0 0.075 ... ... 139
13 ... ... 29.200 0.875 30.075 216000 0.075 -0.025 0.100 ... ... 145
2 ... ... 28.225 0.850 29.075 217000 0.100 0 0.100 ... ... 28
13 ... ... 27.225 0.875 28.100 218000 0.100 -0.025 0.125 ... ... 124
6 ... ... 26.250 0.850 27.100 219000 0.125 0 0.125 ... ... 87
21 ... ... 25.250 0.875 26.125 220000 0.125 -0.025 0.150 0.150 0.125 419
0 ... ... 24.275 0.850 25.125 221000 0.150 0 0.150 0.150 0.150 54
29 ... ... 23.300 0.850 24.150 222000 0.150 -0.025 0.175 0.175 0.175 141
9 ... ... 22.325 0.850 23.175 223000 0.175 -0.025 0.200 0.175 0.175 105
35 ... ... 21.350 0.825 22.175 224000 0.200 -0.025 0.225 0.200 0.200 242
11 ... ... 20.375 0.825 21.200 225000 0.225 -0.025 0.250 0.225 0.225 94
39 ... ... 19.400 0.850 20.250 226000 0.250 -0.025 0.275 0.300 0.300 211
15 ... ... 18.450 0.825 19.275 227000 0.275 -0.050 0.325 ... ... 48
20 ... ... 17.500 0.800 18.300 228000 0.300 -0.075 0.375 0.300 0.300 225
10 ... ... 16.550 0.800 17.350 229000 0.350 -0.075 0.425 0.375 0.375 36
110 15.850 15.850 15.600 0.800 16.400 230000 0.400 -0.075 0.475 0.400 0.375 480
7 ... ... 14.675 0.775 15.450 231000 0.450 -0.100 0.550 0.500 0.425 176
32 ... ... 13.750 0.775 14.525 232000 0.525 -0.100 0.625 0.575 0.575 271
46 ... ... 12.850 0.750 13.600 233000 0.600 -0.125 0.725 ... ... 279
138 ... ... 11.950 0.750 12.700 234000 0.700 -0.125 0.825 0.775 0.775 340
23 ... ... 11.100 0.700 11.800 235000 0.800 -0.150 0.950 0.900 0.800 398
73 11.625 10.500 10.250 0.675 10.925 236000 0.925 -0.175 1.100 1 0.825 710
38 ... ... 9.425 0.650 10.075 237000 1.075 -0.200 1.275 1.150 0.975 245
118 ... ... 8.625 0.650 9.275 238000 1.250 -0.225 1.475 1.350 1.100 712
70 ... ... 7.875 0.600 8.475 239000 1.450 -0.250 1.700 ... ... 155
212 ... ... 7.125 0.575 7.700 240000 1.675 -0.300 1.975 1.975 1.500 821
48 ... ... 6.450 0.525 6.975 241000 1.950 -0.325 2.275 2.025 1.800 170
169 6.475 6.125 5.800 0.475 6.275 242000 2.250 -0.375 2.625 2.325 2.325 268
67 6.150 5.400 5.175 0.450 5.625 243000 2.600 -0.400 3 ... ... 152
148 5.200 5 4.600 0.425 5.025 244000 2.975 -0.450 3.425 3.175 2.775 478
105 4.425 4.425 4.075 0.375 4.450 245000 3.400 -0.500 3.900 3.950 3.125 343
156 4.350 4.225 3.575 0.325 3.900 246000 3.850 -0.550 4.400 4.200 3.675 416
163 ... ... 3.150 0.275 3.425 247000 4.375 -0.575 4.950 4.625 3.975 179
164 2.875 2.650 2.725 0.250 2.975 248000 4.925 -0.625 5.550 5.200 4.700 319
128 2.900 2.200 2.375 0.200 2.575 249000 5.525 -0.650 6.175 ... ... 97
710 2.500 1.850 2.050 0.175 2.225 250000 6.150 -0.700 6.850 5.650 5.625 793
127 2.200 1.675 1.775 0.125 1.900 251000 6.825 -0.750 7.575 ... ... 82
169 1.875 1.400 1.525 0.100 1.625 252000 7.550 -0.775 8.325 ... ... 338
107 1.250 1.225 1.325 0.075 1.400 253000 8.325 -0.800 9.125 ... ... 102
286 1.175 1.100 1.150 0.050 1.200 254000 9.125 -0.825 9.950 ... ... 403
188 1.150 0.875 1 0.025 1.025 255000 9.950 -0.850 10.800 ... ... 181
220 0.850 0.825 0.875 0 0.875 256000 10.800 -0.850 11.650 ... ... 415
79 ... ... 0.775 0 0.775 257000 11.675 -0.875 12.550 ... ... 113
1498 0.625 0.625 0.675 0 0.675 258000 12.575 -0.875 13.450 ... ... 235
80 0.600 0.500 0.600 -0.025 0.575 259000 13.500 -0.875 14.375 ... ... 98
420 0.525 0.500 0.525 -0.025 0.500 260000 14.425 -0.875 15.300 ... ... 286
43 0.475 0.400 0.475 -0.025 0.450 261000 15.350 -0.900 16.250 ... ... 210
329 0.425 0.400 0.425 -0.025 0.400 262000 16.300 -0.900 17.200 ... ... 221
109 0.375 0.325 0.375 -0.025 0.350 263000 17.250 -0.900 18.150 ... ... 12
356 0.350 0.300 0.350 -0.050 0.300 264000 18.200 -0.900 19.100 ... ... 324
127 0.300 0.275 0.300 -0.025 0.275 265000 19.175 -0.900 20.075 ... ... 96
328 ... ... 0.275 -0.025 0.250 266000 20.150 -0.900 21.050 ... ... 36
78 ... ... 0.250 -0.025 0.225 267000 21.125 -0.900 22.025 ... ... 3
93 ... ... 0.225 -0.025 0.200 268000 22.100 -0.900 23 ... ... 66
50 ... ... 0.200 -0.025 0.175 269000 23.075 -0.900 23.975 ... ... 12
783 ... ... 0.175 -0.025 0.150 270000 24.050 -0.900 24.950 ... ... 61
59 ... ... 0.175 -0.025 0.150 271000 25.025 -0.900 25.925 ... ... 2
210 ... ... 0.150 -0.025 0.125 272000 26.025 -0.875 26.900 ... ... 61
165 ... ... 0.125 0 0.125 273000 27 -0.900 27.900 ... ... 10
75 ... ... 0.125 -0.025 0.100 274000 28 -0.875 28.875 ... ... 91
180 ... ... 0.100 0 0.100 275000 29 -0.875 29.875 ... ... 1
56 ... ... 0.100 -0.025 0.075 276000 29.975 -0.900 30.875 ... ... 2
13 ... ... 0.100 -0.025 0.075 277000 30.975 -0.875 31.850 ... ... 2
98 ... ... 0.075 0 0.075 278000 31.975 -0.875 32.850 ... ... 0
20 ... ... 0.075 0 0.075 279000 32.975 -0.875 33.850 ... ... 0
111 ... ... 0.075 -0.025 0.050 280000 33.950 -0.875 34.825 ... ... 0
11 ... ... 0.050 0 0.050 281000 34.950 -0.875 35.825 ... ... 0
121 ... ... 0.050 0 0.050 282000 35.950 -0.875 36.825 ... ... 0
5 ... ... 0.050 0 0.050 283000 36.950 -0.875 37.825 ... ... 0
81 ... ... 0.050 0 0.050 284000 37.950 -0.875 38.825 ... ... 0
20 ... ... 0.050 0 0.050 285000 38.950 -0.875 39.825 ... ... 0
26 ... ... 0.050 0 0.050 286000 39.950 -0.875 40.825 ... ... 0
4 ... ... 0.025 0 0.025 287000 40.950 -0.875 41.825 ... ... 1
32 ... ... 0.025 0 0.025 288000 41.950 -0.875 42.825 ... ... 0
132 ... ... 0.025 0 0.025 289000 42.950 -0.875 43.825 ... ... 0
213 ... ... 0.025 0 0.025 290000 43.950 -0.875 44.825 ... ... 15
2 ... ... 0.025 0 0.025 291000 44.950 -0.875 45.825 ... ... 0
26 ... ... 0.025 0 0.025 292000 45.950 -0.875 46.825 ... ... 0
27 ... ... 0.025 0 0.025 293000 46.950 -0.875 47.825 ... ... 0
48 ... ... 0.025 0 0.025 294000 47.950 -0.875 48.825 ... ... 0
0 ... ... 0.025 0 0.025 295000 48.950 -0.875 49.825 ... ... 3
1 ... ... 0.025 0 0.025 296000 49.950 -0.875 50.825 ... ... 0
11 ... ... 0.025 0 0.025 297000 50.950 -0.875 51.825 ... ... 0
19 ... ... 0.025 0 0.025 298000 51.950 -0.875 52.825 ... ... 0
1 ... ... 0.025 0 0.025 299000 52.950 -0.875 53.825 ... ... 0
23 ... ... 0.025 0 0.025 300000 53.950 -0.875 54.825 ... ... 2
3 ... ... 0.025 0 0.025 301000 54.950 -0.875 55.825 ... ... 0
3 ... ... 0.025 0 0.025 302000 55.950 -0.875 56.825 ... ... 0
4 ... ... 0.025 0 0.025 303000 56.950 -0.875 57.825 ... ... 0
30 ... ... 0.025 -0.012 0.013 304000 57.950 -0.875 58.825 ... ... 28
4 ... ... 0.013 0 0.013 305000 58.950 -0.875 59.825 ... ... 1
20 ... ... 0.013 0 0.013 306000 59.950 -0.875 60.825 ... ... 0
2 ... ... 0.013 0 0.013 307000 60.950 -0.875 61.825 ... ... 0
28 ... ... 0.013 0 0.013 308000 61.950 -0.875 62.825 ... ... 0
0 ... ... 0.013 0 0.013 309000 62.950 -0.875 63.825 ... ... 0
41 ... ... 0.013 0 0.013 310000 63.950 -0.875 64.825 ... ... 32
5 ... ... 0.013 0 0.013 311000 64.950 -0.875 65.825 ... ... 0
3 ... ... 0.013 0 0.013 312000 65.950 -0.875 66.825 ... ... 0
0 ... ... 0.013 0 0.013 313000 66.950 -0.875 67.825 ... ... 0
8 ... ... 0.013 0 0.013 314000 67.950 -0.875 68.825 ... ... 0
0 ... ... 0.013 0 0.013 315000 68.950 -0.875 69.825 ... ... 0
0 ... ... 0.013 0 0.013 316000 69.950 -0.875 70.825 ... ... 0
0 ... ... 0.013 0 0.013 317000 70.950 -0.875 71.825 ... ... 0
2 ... ... 0.013 0 0.013 318000 71.950 -0.875 72.825 ... ... 0
0 ... ... 0.013 0 0.013 319000 72.950 -0.875 73.825 ... ... 0
5 ... ... 0.013 0 0.013 320000 73.950 -0.875 74.825 ... ... 0
0 ... ... 0.013 0 0.013 321000 74.950 -0.875 75.825 ... ... 0
0 ... ... 0.013 0 0.013 322000 75.950 -0.875 76.825 ... ... 0
0 ... ... 0.013 0 0.013 323000 76.950 -0.875 77.825 ... ... 0
9 ... ... 0.013 0 0.013 324000 77.950 -0.875 78.825 ... ... 0
0 ... ... 0.013 0 0.013 325000 78.950 -0.875 79.825 ... ... 0
6 ... ... 0.013 0 0.013 326000 79.950 -0.875 80.825 ... ... 0
0 ... ... 0.013 0 0.013 327000 80.950 -0.875 81.825 ... ... 0
16 ... ... 0.013 0 0.013 328000 81.950 -0.875 82.825 ... ... 0
0 ... ... 0.013 0 0.013 330000 83.950 -0.875 84.825 ... ... 0
22 ... ... 0.013 0 0.013 332000 85.950 -0.875 86.825 ... ... 0
0 ... ... 0.013 0 0.013 334000 87.950 -0.875 88.825 ... ... 0
27 ... ... 0.013 0 0.013 336000 89.950 -0.875 90.825 ... ... 0
0 ... ... 0.013 0 0.013 338000 91.950 -0.875 92.825 ... ... 0
2 ... ... 0.013 0 0.013 340000 93.950 -0.875 94.825 ... ... 0
0 ... ... 0.013 0 0.013 342000 95.950 -0.875 96.825 ... ... 0
0 ... ... 0.013 0 0.013 344000 97.950 -0.875 98.825 ... ... 0
0 ... ... 0.013 0 0.013 346000 99.950 -0.875 100.825 ... ... 0
0 ... ... 0.013 0 0.013 348000 101.950 -0.875 102.825 ... ... 0
2 ... ... 0.013 0 0.013 350000 103.950 -0.875 104.825 ... ... 0
10 ... ... 0.013 0 0.013 352000 105.950 -0.875 106.825 ... ... 0
0 ... ... 0.013 0 0.013 354000 107.950 -0.875 108.825 ... ... 0
0 ... ... 0.013 0 0.013 356000 109.950 -0.875 110.825 ... ... 0
10 ... ... 0.013 0 0.013 358000 111.950 -0.875 112.825 ... ... 0
10 ... ... 0.013 0 0.013 360000 113.950 -0.875 114.825 ... ... 0
0 ... ... 0.013 0 0.013 362000 115.950 -0.875 116.825 ... ... 0
10 ... ... 0.013 0 0.013 364000 117.950 -0.875 118.825 ... ... 0
0 ... ... 0.013 0 0.013 366000 119.950 -0.875 120.825 ... ... 0
6 ... ... 0.013 0 0.013 368000 121.950 -0.875 122.825 ... ... 0
2 ... ... 0.013 0 0.013 370000 123.950 -0.875 124.825 ... ... 0
0 ... ... 0.013 0 0.013 372000 125.950 -0.875 126.825 ... ... 0
0 ... ... 0.013 0 0.013 374000 127.950 -0.875 128.825 ... ... 0
0 ... ... 0.013 0 0.013 376000 129.950 -0.875 130.825 ... ... 0
0 ... ... 0.013 0 0.013 378000 131.950 -0.875 132.825 ... ... 0
0 ... ... 0.013 0 0.013 380000 133.950 -0.875 134.825 ... ... 0
0 ... ... 0.013 0 0.013 382000 135.950 -0.875 136.825 ... ... 0
0 ... ... 0.013 0 0.013 384000 137.950 -0.875 138.825 ... ... 0
1 ... ... 0.013 0 0.013 386000 139.950 -0.875 140.825 ... ... 0
0 ... ... 0.013 0 0.013 388000 141.950 -0.875 142.825 ... ... 0
0 ... ... 0.013 0 0.013 390000 143.950 -0.875 144.825 ... ... 0
0 ... ... 0.013 0 0.013 392000 145.950 -0.875 146.825 ... ... 0
0 ... ... 0.013 0 0.013 394000 147.950 -0.875 148.825 ... ... 0
0 ... ... 0.013 0 0.013 396000 149.950 -0.875 150.825 ... ... 0
0 ... ... 0.013 0 0.013 398000 151.950 -0.875 152.825 ... ... 0
0 ... ... 0.013 0 0.013 400000 153.950 -0.875 154.825 ... ... 0
80 ... ... 0.013 0 0.013 402000 155.950 -0.875 156.825 ... ... 0
0 ... ... 0.013 0 0.013 404000 157.950 -0.875 158.825 ... ... 0
62 ... ... 0.013 0 0.013 406000 159.950 -0.875 160.825 ... ... 0
0 ... ... 0.013 0 0.013 408000 161.950 -0.875 162.825 ... ... 0
0 ... ... 0.013 0 0.013 410000 163.950 -0.875 164.825 ... ... 0
0 ... ... 0.013 0 0.013 412000 165.950 -0.875 166.825 ... ... 0
0 ... ... 0.013 0 0.013 414000 167.950 -0.875 168.825 ... ... 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.