DairyVisor Data

Markets - Livestock

Underlying Price: 255.225
Expiration Date: 08/29/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 135.750 3.475 139.225 116000 0.013 0 0.013 ... ... 0
0 ... ... 133.750 3.475 137.225 118000 0.013 0 0.013 ... ... 0
0 ... ... 131.750 3.475 135.225 120000 0.013 0 0.013 ... ... 0
0 ... ... 129.750 3.475 133.225 122000 0.013 0 0.013 ... ... 0
0 ... ... 127.750 3.475 131.225 124000 0.013 0 0.013 ... ... 0
0 ... ... 125.750 3.475 129.225 126000 0.013 0 0.013 ... ... 0
0 ... ... 123.750 3.475 127.225 128000 0.013 0 0.013 ... ... 0
0 ... ... 121.750 3.475 125.225 130000 0.013 0 0.013 ... ... 0
0 ... ... 119.750 3.475 123.225 132000 0.013 0 0.013 ... ... 0
0 ... ... 117.750 3.475 121.225 134000 0.013 0 0.013 ... ... 0
0 ... ... 115.750 3.475 119.225 136000 0.013 0 0.013 ... ... 0
0 ... ... 113.750 3.475 117.225 138000 0.013 0 0.013 ... ... 0
0 ... ... 111.750 3.475 115.225 140000 0.013 -0.012 0.025 ... ... 0
0 ... ... 109.750 3.475 113.225 142000 0.013 -0.012 0.025 ... ... 0
0 ... ... 107.750 3.475 111.225 144000 0.025 0 0.025 ... ... 0
0 ... ... 105.750 3.475 109.225 146000 0.025 0 0.025 ... ... 0
0 ... ... 103.750 3.475 107.225 148000 0.025 0 0.025 ... ... 0
0 ... ... 101.750 3.475 105.225 150000 0.025 -0.025 0.050 ... ... 0
0 ... ... 99.750 3.475 103.225 152000 0.025 -0.025 0.050 ... ... 0
0 ... ... 97.750 3.475 101.225 154000 0.025 -0.025 0.050 ... ... 0
0 ... ... 95.750 3.475 99.225 156000 0.025 -0.025 0.050 ... ... 0
0 ... ... 93.750 3.475 97.225 158000 0.025 -0.025 0.050 ... ... 1
0 ... ... 91.750 3.475 95.225 160000 0.050 0 0.050 ... ... 0
0 ... ... 89.750 3.475 93.225 162000 0.050 0 0.050 ... ... 0
0 ... ... 87.750 3.475 91.225 164000 0.050 -0.025 0.075 ... ... 0
0 ... ... 85.750 3.475 89.225 166000 0.050 -0.025 0.075 ... ... 0
0 ... ... 83.750 3.475 87.225 168000 0.050 -0.025 0.075 ... ... 0
0 ... ... 81.750 3.475 85.225 170000 0.050 -0.025 0.075 ... ... 2
0 ... ... 79.750 3.475 83.225 172000 0.050 -0.050 0.100 ... ... 0
0 ... ... 77.750 3.475 81.225 174000 0.075 -0.025 0.100 ... ... 0
0 ... ... 75.750 3.475 79.225 176000 0.075 -0.025 0.100 ... ... 0
0 ... ... 73.750 3.475 77.225 178000 0.075 -0.050 0.125 ... ... 20
0 ... ... 71.750 3.475 75.225 180000 0.075 -0.050 0.125 ... ... 0
0 ... ... 69.750 3.475 73.225 182000 0.100 -0.050 0.150 ... ... 0
0 ... ... 67.750 3.475 71.225 184000 0.100 -0.050 0.150 ... ... 0
0 ... ... 66.750 3.475 70.225 185000 0.100 -0.075 0.175 ... ... 0
0 ... ... 65.750 3.475 69.225 186000 0.125 -0.050 0.175 ... ... 1
0 ... ... 64.750 3.475 68.225 187000 0.125 -0.050 0.175 ... ... 0
4 ... ... 63.750 3.475 67.225 188000 0.125 -0.075 0.200 ... ... 9
0 ... ... 62.750 3.475 66.225 189000 0.150 -0.050 0.200 ... ... 5
0 ... ... 61.750 3.475 65.225 190000 0.150 -0.075 0.225 ... ... 4
0 ... ... 60.750 3.475 64.225 191000 0.150 -0.075 0.225 ... ... 5
0 ... ... 59.750 3.475 63.225 192000 0.175 -0.075 0.250 ... ... 23
0 ... ... 58.750 3.475 62.225 193000 0.175 -0.100 0.275 ... ... 0
0 ... ... 57.750 3.475 61.225 194000 0.200 -0.075 0.275 ... ... 27
0 ... ... 56.775 3.450 60.225 195000 0.200 -0.100 0.300 ... ... 1
3 ... ... 55.775 3.450 59.225 196000 0.225 -0.100 0.325 ... ... 23
0 ... ... 54.775 3.450 58.225 197000 0.225 -0.125 0.350 ... ... 6
0 ... ... 53.800 3.425 57.225 198000 0.250 -0.125 0.375 ... ... 48
0 ... ... 52.825 3.400 56.225 199000 0.250 -0.150 0.400 ... ... 7
0 ... ... 51.825 3.400 55.225 200000 0.275 -0.150 0.425 0.300 0.300 160
0 ... ... 50.850 3.400 54.250 201000 0.300 -0.150 0.450 0.325 0.325 2
0 ... ... 49.875 3.375 53.250 202000 0.325 -0.150 0.475 ... ... 11
0 ... ... 48.900 3.350 52.250 203000 0.325 -0.175 0.500 ... ... 5
0 ... ... 47.925 3.350 51.275 204000 0.350 -0.200 0.550 ... ... 35
0 ... ... 46.975 3.325 50.300 205000 0.375 -0.200 0.575 ... ... 11
0 ... ... 46 3.300 49.300 206000 0.400 -0.200 0.600 ... ... 116
0 ... ... 45.050 3.275 48.325 207000 0.425 -0.225 0.650 ... ... 1
0 ... ... 44.075 3.275 47.350 208000 0.450 -0.250 0.700 ... ... 17
0 ... ... 43.125 3.250 46.375 209000 0.475 -0.250 0.725 ... ... 3
5 ... ... 42.175 3.225 45.400 210000 0.525 -0.250 0.775 ... ... 87
0 ... ... 41.225 3.200 44.425 211000 0.550 -0.275 0.825 ... ... 2
0 ... ... 40.275 3.200 43.475 212000 0.575 -0.300 0.875 ... ... 26
0 ... ... 39.325 3.175 42.500 213000 0.625 -0.325 0.950 ... ... 1
0 ... ... 38.400 3.150 41.550 214000 0.650 -0.350 1 ... ... 41
0 ... ... 37.450 3.125 40.575 215000 0.700 -0.350 1.050 ... ... 14
0 ... ... 36.525 3.100 39.625 216000 0.750 -0.375 1.125 ... ... 41
0 ... ... 35.600 3.075 38.675 217000 0.800 -0.400 1.200 ... ... 27
0 ... ... 34.675 3.050 37.725 218000 0.850 -0.425 1.275 0.925 0.925 58
1 ... ... 33.775 3.025 36.800 219000 0.900 -0.450 1.350 0.900 0.900 32
10 ... ... 32.850 3 35.850 220000 0.950 -0.500 1.450 ... ... 331
10 ... ... 31.950 2.975 34.925 221000 1.025 -0.500 1.525 ... ... 10
0 ... ... 31.050 2.950 34 222000 1.100 -0.525 1.625 ... ... 116
2 ... ... 30.175 2.900 33.075 223000 1.150 -0.575 1.725 ... ... 86
7 ... ... 29.275 2.875 32.150 224000 1.250 -0.575 1.825 ... ... 136
2 ... ... 28.400 2.825 31.225 225000 1.325 -0.625 1.950 1.400 1.400 88
11 ... ... 27.525 2.800 30.325 226000 1.400 -0.675 2.075 ... ... 140
11 ... ... 26.675 2.750 29.425 227000 1.500 -0.700 2.200 ... ... 26
3 ... ... 25.825 2.700 28.525 228000 1.600 -0.750 2.350 ... ... 251
3 ... ... 24.975 2.675 27.650 229000 1.700 -0.800 2.500 ... ... 27
8 ... ... 24.150 2.625 26.775 230000 1.825 -0.825 2.650 2 1.900 607
14 ... ... 23.325 2.575 25.900 231000 1.950 -0.875 2.825 2.125 2.025 49
18 ... ... 22.500 2.550 25.050 232000 2.075 -0.925 3 2.200 2.150 277
13 ... ... 21.700 2.500 24.200 233000 2.225 -0.950 3.175 2.325 2.325 42
12 ... ... 20.900 2.450 23.350 234000 2.375 -1 3.375 2.475 2.475 435
11 ... ... 20.125 2.400 22.525 235000 2.525 -1.050 3.575 2.475 2.475 171
26 ... ... 19.350 2.350 21.700 236000 2.700 -1.100 3.800 2.700 2.700 317
15 ... ... 18.600 2.275 20.875 237000 2.875 -1.150 4.025 3.050 3.025 175
26 ... ... 17.850 2.225 20.075 238000 3.075 -1.200 4.275 3.250 3.225 652
2 ... ... 17.125 2.175 19.300 239000 3.275 -1.250 4.525 ... ... 64
33 ... ... 16.400 2.125 18.525 240000 3.475 -1.325 4.800 3.700 3.400 1933
10 ... ... 15.700 2.075 17.775 241000 3.725 -1.375 5.100 3.925 3.800 62
29 ... ... 15.025 2 17.025 242000 3.950 -1.450 5.400 4.250 3.950 391
8 ... ... 14.350 1.950 16.300 243000 4.225 -1.500 5.725 4.500 4.500 124
33 ... ... 13.700 1.875 15.575 244000 4.475 -1.575 6.050 4.500 4.425 579
3 ... ... 13.050 1.825 14.875 245000 4.775 -1.625 6.400 4.900 4.900 179
36 ... ... 12.425 1.750 14.175 246000 5.075 -1.675 6.750 5.125 5.050 564
25 ... ... 11.825 1.700 13.525 247000 5.400 -1.750 7.150 5.200 5.150 23
112 ... ... 11.250 1.600 12.850 248000 5.725 -1.825 7.550 5.850 5.425 554
14 ... ... 10.675 1.550 12.225 249000 6.075 -1.875 7.950 ... ... 31
259 ... ... 10.125 1.475 11.600 250000 6.450 -1.950 8.400 6.525 6.250 1490
6 ... ... 9.575 1.425 11 251000 6.825 -2.025 8.850 ... ... 87
278 ... ... 9.075 1.350 10.425 252000 7.250 -2.050 9.300 7.600 6.900 552
27 ... ... 8.575 1.275 9.850 253000 7.650 -2.150 9.800 8 7.250 48
213 ... ... 8.075 1.225 9.300 254000 8.100 -2.200 10.300 8.225 7.775 529
86 9.475 9.475 7.625 1.150 8.775 255000 8.550 -2.275 10.825 8.625 8.575 65
253 8.800 8.400 7.175 1.100 8.275 256000 9.050 -2.325 11.375 9.100 8.850 482
85 ... ... 6.750 1.025 7.775 257000 9.550 -2.400 11.950 9.825 9.825 11
183 ... ... 6.350 0.975 7.325 258000 10.050 -2.475 12.525 10 10 698
22 ... ... 5.950 0.925 6.875 259000 10.600 -2.525 13.125 ... ... 20
459 7.600 6.250 5.600 0.825 6.425 260000 11.150 -2.600 13.750 10.875 10.875 695
63 7.025 6.950 5.250 0.775 6.025 261000 11.725 -2.650 14.375 ... ... 4
125 6.050 5.650 4.900 0.725 5.625 262000 12.325 -2.700 15.025 ... ... 321
22 5.075 5.075 4.600 0.650 5.250 263000 12.925 -2.775 15.700 ... ... 0
485 6 6 4.300 0.600 4.900 264000 13.575 -2.825 16.400 ... ... 785
206 4.900 4.900 4.025 0.550 4.575 265000 14.225 -2.875 17.100 ... ... 1
140 4.675 4.550 3.750 0.500 4.250 266000 14.900 -2.925 17.825 14.450 14.450 543
25 ... ... 3.500 0.450 3.950 267000 15.575 -3 18.575 ... ... 3
407 4.350 3.800 3.275 0.400 3.675 268000 16.300 -3.025 19.325 16 16 574
17 ... ... 3.050 0.375 3.425 269000 17.025 -3.075 20.100 ... ... 46
886 3.700 3.250 2.850 0.325 3.175 270000 17.775 -3.100 20.875 ... ... 619
29 ... ... 2.650 0.300 2.950 271000 18.525 -3.150 21.675 ... ... 0
244 3 3 2.475 0.275 2.750 272000 19.325 -3.175 22.500 ... ... 101
16 ... ... 2.325 0.225 2.550 273000 20.100 -3.225 23.325 ... ... 0
127 2.775 2.775 2.175 0.200 2.375 274000 20.925 -3.225 24.150 ... ... 129
89 2.300 2.300 2.025 0.175 2.200 275000 21.750 -3.250 25 ... ... 0
227 ... ... 1.900 0.150 2.050 276000 22.575 -3.300 25.875 ... ... 214
13 2.075 2.075 1.775 0.125 1.900 277000 23.425 -3.325 26.750 ... ... 0
145 ... ... 1.650 0.125 1.775 278000 24.300 -3.325 27.625 ... ... 91
20 ... ... 1.550 0.100 1.650 279000 25.175 -3.325 28.500 ... ... 0
560 2.075 2.075 1.450 0.100 1.550 280000 26.050 -3.350 29.400 ... ... 159
19 ... ... 1.375 0.075 1.450 281000 26.950 -3.350 30.300 ... ... 0
187 1.600 1.450 1.275 0.075 1.350 282000 27.825 -3.400 31.225 ... ... 38
4 ... ... 1.200 0.050 1.250 283000 28.750 -3.400 32.150 ... ... 0
142 1.250 1.100 1.150 0.025 1.175 284000 29.650 -3.425 33.075 ... ... 2
15 ... ... 1.075 0.025 1.100 285000 30.575 -3.425 34 ... ... 0
146 ... ... 1.025 0 1.025 286000 31.500 -3.425 34.925 ... ... 8
6 ... ... 0.950 0.025 0.975 287000 32.450 -3.425 35.875 ... ... 0
201 ... ... 0.900 0.025 0.925 288000 33.375 -3.450 36.825 ... ... 5
4 ... ... 0.850 0 0.850 289000 34.325 -3.450 37.775 ... ... 0
360 0.875 0.875 0.825 -0.025 0.800 290000 35.275 -3.450 38.725 ... ... 0
16 ... ... 0.775 0 0.775 291000 36.225 -3.450 39.675 ... ... 0
144 ... ... 0.750 -0.025 0.725 292000 37.175 -3.475 40.650 ... ... 0
2 ... ... 0.700 -0.025 0.675 293000 38.125 -3.475 41.600 ... ... 0
90 ... ... 0.675 -0.025 0.650 294000 39.100 -3.475 42.575 ... ... 0
42 ... ... 0.650 -0.050 0.600 295000 40.050 -3.500 43.550 ... ... 0
125 ... ... 0.600 -0.025 0.575 296000 41.025 -3.475 44.500 ... ... 6
0 ... ... 0.575 -0.025 0.550 297000 42 -3.475 45.475 ... ... 0
43 ... ... 0.550 -0.025 0.525 298000 42.975 -3.475 46.450 ... ... 0
0 ... ... 0.525 -0.025 0.500 299000 43.950 -3.475 47.425 ... ... 0
291 ... ... 0.500 -0.025 0.475 300000 44.925 -3.475 48.400 ... ... 1
9 ... ... 0.475 -0.025 0.450 301000 45.900 -3.475 49.375 ... ... 0
7 ... ... 0.450 -0.025 0.425 302000 46.875 -3.500 50.375 ... ... 0
1 ... ... 0.425 -0.025 0.400 303000 47.875 -3.475 51.350 ... ... 0
38 0.525 0.525 0.400 -0.025 0.375 304000 48.850 -3.475 52.325 ... ... 0
4 ... ... 0.400 -0.025 0.375 305000 49.825 -3.500 53.325 ... ... 0
86 ... ... 0.375 -0.025 0.350 306000 50.825 -3.475 54.300 ... ... 0
0 ... ... 0.350 -0.025 0.325 307000 51.825 -3.450 55.275 ... ... 0
30 ... ... 0.325 0 0.325 308000 52.800 -3.475 56.275 ... ... 0
0 ... ... 0.325 -0.025 0.300 309000 53.800 -3.475 57.275 ... ... 0
95 ... ... 0.300 0 0.300 310000 54.800 -3.475 58.275 ... ... 0
4 ... ... 0.300 -0.025 0.275 311000 55.775 -3.475 59.250 ... ... 0
43 ... ... 0.275 0 0.275 312000 56.775 -3.475 60.250 ... ... 0
4 ... ... 0.275 -0.025 0.250 313000 57.775 -3.475 61.250 ... ... 0
22 ... ... 0.250 0 0.250 314000 58.775 -3.475 62.250 ... ... 0
9 0.250 0.250 0.250 0 0.250 315000 59.775 -3.475 63.250 ... ... 0
26 ... ... 0.250 -0.025 0.225 316000 60.775 -3.475 64.250 ... ... 0
0 ... ... 0.225 0 0.225 317000 61.775 -3.475 65.250 ... ... 0
6 ... ... 0.225 0 0.225 318000 62.775 -3.475 66.250 ... ... 0
0 ... ... 0.225 -0.025 0.200 319000 63.775 -3.475 67.250 ... ... 0
70 0.250 0.225 0.225 -0.025 0.200 320000 64.775 -3.475 68.250 ... ... 0
0 ... ... 0.200 0 0.200 321000 65.775 -3.475 69.250 ... ... 0
2 ... ... 0.200 -0.025 0.175 322000 66.775 -3.475 70.250 ... ... 0
0 ... ... 0.200 -0.025 0.175 323000 67.775 -3.475 71.250 ... ... 0
25 ... ... 0.200 -0.025 0.175 324000 68.775 -3.475 72.250 ... ... 3
0 ... ... 0.175 0 0.175 325000 69.775 -3.475 73.250 ... ... 0
0 ... ... 0.175 0 0.175 326000 70.775 -3.475 74.250 ... ... 0
13 ... ... 0.175 -0.025 0.150 328000 72.775 -3.475 76.250 ... ... 0
32 ... ... 0.150 0 0.150 330000 74.775 -3.475 78.250 ... ... 0
28 ... ... 0.150 -0.025 0.125 332000 76.775 -3.475 80.250 ... ... 0
9 ... ... 0.125 0 0.125 334000 78.775 -3.475 82.250 ... ... 5
15 ... ... 0.125 0 0.125 336000 80.775 -3.475 84.250 ... ... 0
4 ... ... 0.125 -0.025 0.100 338000 82.775 -3.475 86.250 ... ... 0
2 ... ... 0.100 0 0.100 340000 84.775 -3.475 88.250 ... ... 0
4 ... ... 0.100 0 0.100 342000 86.775 -3.475 90.250 ... ... 0
0 ... ... 0.100 0 0.100 344000 88.775 -3.475 92.250 ... ... 0
0 ... ... 0.100 -0.025 0.075 346000 90.775 -3.475 94.250 ... ... 0
0 ... ... 0.075 0 0.075 348000 92.775 -3.475 96.250 ... ... 0
0 ... ... 0.075 0 0.075 350000 94.775 -3.475 98.250 ... ... 0
0 ... ... 0.075 0 0.075 352000 96.775 -3.475 100.250 ... ... 0
0 ... ... 0.075 0 0.075 354000 98.775 -3.475 102.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 356000 100.775 -3.475 104.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 358000 102.775 -3.475 106.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 360000 104.775 -3.475 108.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 362000 106.775 -3.475 110.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 364000 108.775 -3.475 112.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 366000 110.775 -3.475 114.250 ... ... 0
0 ... ... 0.075 -0.025 0.050 368000 112.775 -3.475 116.250 ... ... 0
0 ... ... 0.050 0 0.050 370000 114.775 -3.475 118.250 ... ... 0
0 ... ... 0.050 0 0.050 372000 116.775 -3.475 120.250 ... ... 0
0 ... ... 0.050 0 0.050 374000 118.775 -3.475 122.250 ... ... 0
0 ... ... 0.050 0 0.050 376000 120.775 -3.475 124.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 378000 122.775 -3.475 126.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 380000 124.775 -3.475 128.250 ... ... 0
0 ... ... 0.050 -0.025 0.025 382000 126.775 -3.475 130.250 ... ... 0
0 ... ... 0.025 0 0.025 384000 128.775 -3.475 132.250 ... ... 0
0 ... ... 0.025 0 0.025 386000 130.775 -3.475 134.250 ... ... 0
0 ... ... 0.025 0 0.025 388000 132.775 -3.475 136.250 ... ... 0
0 ... ... 0.025 0 0.025 390000 134.775 -3.475 138.250 ... ... 0
0 ... ... 0.025 0 0.025 392000 136.775 -3.475 140.250 ... ... 0
0 ... ... 0.025 0 0.025 394000 138.775 -3.475 142.250 ... ... 0
0 ... ... 0.025 0 0.025 396000 140.775 -3.475 144.250 ... ... 0
0 ... ... 0.025 0 0.025 398000 142.775 -3.475 146.250 ... ... 0
0 ... ... 0.025 0 0.025 400000 144.775 -3.475 148.250 ... ... 0
0 ... ... 0.025 0 0.025 402000 146.775 -3.475 150.250 ... ... 0
0 ... ... 0.025 0 0.025 404000 148.775 -3.475 152.250 ... ... 0
0 ... ... 0.025 0 0.025 406000 150.775 -3.475 154.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 408000 152.775 -3.475 156.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 410000 154.775 -3.475 158.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 412000 156.775 -3.475 160.250 ... ... 0
0 ... ... 0.025 -0.012 0.013 414000 158.775 -3.475 162.250 ... ... 0
108 ... ... 0.025 -0.012 0.013 416000 160.775 -3.475 164.250 ... ... 0
0 ... ... 0.013 0 0.013 418000 162.775 -3.475 166.250 ... ... 0
57 ... ... 0.013 0 0.013 420000 164.775 -3.475 168.250 ... ... 0
100 ... ... 0.013 0 0.013 422000 166.775 -3.475 170.250 ... ... 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.