DairyVisor Data

Markets - Livestock

Underlying Price: 255.500
Expiration Date: 09/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 134.600 3.375 137.975 118000 0.013 0 0.013 ... ... 0
0 ... ... 132.600 3.375 135.975 120000 0.013 0 0.013 ... ... 0
0 ... ... 130.600 3.375 133.975 122000 0.013 0 0.013 ... ... 0
0 ... ... 128.600 3.375 131.975 124000 0.013 0 0.013 ... ... 0
0 ... ... 126.600 3.375 129.975 126000 0.013 0 0.013 ... ... 0
0 ... ... 124.600 3.375 127.975 128000 0.013 0 0.013 ... ... 0
0 ... ... 122.600 3.375 125.975 130000 0.013 0 0.013 ... ... 0
0 ... ... 120.600 3.375 123.975 132000 0.013 0 0.013 ... ... 0
0 ... ... 118.600 3.375 121.975 134000 0.013 0 0.013 ... ... 0
0 ... ... 116.600 3.375 119.975 136000 0.013 0 0.013 ... ... 0
0 ... ... 114.600 3.375 117.975 138000 0.013 0 0.013 ... ... 0
0 ... ... 112.600 3.375 115.975 140000 0.013 0 0.013 ... ... 0
0 ... ... 110.600 3.375 113.975 142000 0.013 0 0.013 ... ... 0
0 ... ... 108.600 3.375 111.975 144000 0.013 0 0.013 ... ... 0
0 ... ... 106.600 3.375 109.975 146000 0.013 0 0.013 ... ... 0
0 ... ... 104.600 3.375 107.975 148000 0.013 -0.012 0.025 ... ... 0
0 ... ... 102.600 3.375 105.975 150000 0.013 -0.012 0.025 ... ... 0
0 ... ... 100.600 3.375 103.975 152000 0.025 0 0.025 ... ... 0
0 ... ... 98.600 3.375 101.975 154000 0.025 0 0.025 ... ... 0
0 ... ... 96.600 3.375 99.975 156000 0.025 -0.025 0.050 ... ... 0
0 ... ... 94.600 3.375 97.975 158000 0.025 -0.025 0.050 ... ... 0
0 ... ... 92.600 3.375 95.975 160000 0.050 0 0.050 ... ... 0
0 ... ... 90.600 3.375 93.975 162000 0.050 -0.025 0.075 ... ... 0
0 ... ... 88.600 3.375 91.975 164000 0.050 -0.025 0.075 ... ... 0
0 ... ... 86.600 3.375 89.975 166000 0.050 -0.050 0.100 ... ... 0
0 ... ... 84.600 3.375 87.975 168000 0.075 -0.025 0.100 ... ... 0
0 ... ... 82.600 3.375 85.975 170000 0.075 -0.050 0.125 ... ... 0
0 ... ... 80.600 3.375 83.975 172000 0.075 -0.050 0.125 ... ... 0
0 ... ... 78.600 3.375 81.975 174000 0.100 -0.025 0.125 ... ... 0
0 ... ... 76.600 3.375 79.975 176000 0.100 -0.050 0.150 ... ... 0
0 ... ... 74.600 3.375 77.975 178000 0.100 -0.050 0.150 ... ... 0
0 ... ... 72.600 3.375 75.975 180000 0.100 -0.075 0.175 ... ... 0
0 ... ... 70.600 3.375 73.975 182000 0.125 -0.050 0.175 ... ... 0
0 ... ... 68.600 3.375 71.975 184000 0.125 -0.075 0.200 ... ... 0
0 ... ... 66.600 3.375 69.975 186000 0.150 -0.075 0.225 ... ... 0
0 ... ... 64.600 3.375 67.975 188000 0.175 -0.075 0.250 ... ... 0
0 ... ... 62.600 3.375 65.975 190000 0.200 -0.075 0.275 ... ... 105
0 ... ... 64.975 0 64.975 191000 0.200 0 0.200 ... ... 0
0 ... ... 60.600 3.375 63.975 192000 0.200 -0.125 0.325 ... ... 0
0 ... ... 59.600 3.375 62.975 193000 0.225 -0.125 0.350 ... ... 0
0 ... ... 58.625 3.350 61.975 194000 0.250 -0.125 0.375 ... ... 5
0 ... ... 57.625 3.350 60.975 195000 0.250 -0.125 0.375 ... ... 0
0 ... ... 56.625 3.350 59.975 196000 0.275 -0.125 0.400 ... ... 0
0 ... ... 55.650 3.325 58.975 197000 0.300 -0.125 0.425 ... ... 0
0 ... ... 54.675 3.300 57.975 198000 0.300 -0.175 0.475 ... ... 0
0 ... ... 53.675 3.300 56.975 199000 0.325 -0.175 0.500 ... ... 0
0 ... ... 52.700 3.300 56 200000 0.350 -0.175 0.525 ... ... 50
0 ... ... 51.725 3.275 55 201000 0.375 -0.175 0.550 ... ... 0
0 ... ... 50.750 3.250 54 202000 0.400 -0.175 0.575 ... ... 5
0 ... ... 49.800 3.225 53.025 203000 0.425 -0.200 0.625 ... ... 0
0 ... ... 48.825 3.225 52.050 204000 0.450 -0.200 0.650 ... ... 1
0 ... ... 47.850 3.225 51.075 205000 0.475 -0.225 0.700 ... ... 0
0 ... ... 46.900 3.175 50.075 206000 0.500 -0.250 0.750 ... ... 9
0 ... ... 45.950 3.150 49.100 207000 0.550 -0.225 0.775 ... ... 2
0 ... ... 44.975 3.175 48.150 208000 0.575 -0.250 0.825 ... ... 12
0 ... ... 44.025 3.150 47.175 209000 0.600 -0.275 0.875 ... ... 0
0 ... ... 43.100 3.100 46.200 210000 0.650 -0.300 0.950 ... ... 22
0 ... ... 42.150 3.100 45.250 211000 0.700 -0.300 1 ... ... 0
1 ... ... 41.200 3.075 44.275 212000 0.725 -0.325 1.050 ... ... 14
0 ... ... 40.275 3.050 43.325 213000 0.775 -0.350 1.125 ... ... 0
1 ... ... 39.350 3.025 42.375 214000 0.825 -0.375 1.200 ... ... 38
0 ... ... 38.425 3 41.425 215000 0.875 -0.375 1.250 ... ... 0
0 ... ... 37.500 2.975 40.475 216000 0.925 -0.425 1.350 ... ... 14
0 ... ... 36.600 2.950 39.550 217000 1 -0.425 1.425 ... ... 0
0 ... ... 35.675 2.925 38.600 218000 1.050 -0.450 1.500 ... ... 4
0 ... ... 34.775 2.900 37.675 219000 1.125 -0.475 1.600 ... ... 3
0 ... ... 33.875 2.875 36.750 220000 1.175 -0.525 1.700 ... ... 67
0 ... ... 33 2.825 35.825 221000 1.250 -0.550 1.800 ... ... 0
0 ... ... 32.125 2.775 34.900 222000 1.350 -0.550 1.900 ... ... 25
0 ... ... 31.250 2.750 34 223000 1.425 -0.600 2.025 ... ... 0
0 ... ... 30.375 2.725 33.100 224000 1.525 -0.625 2.150 ... ... 15
0 ... ... 29.500 2.700 32.200 225000 1.600 -0.675 2.275 ... ... 0
0 ... ... 28.650 2.650 31.300 226000 1.700 -0.725 2.425 ... ... 35
0 ... ... 27.825 2.600 30.425 227000 1.825 -0.750 2.575 ... ... 15
0 ... ... 26.975 2.575 29.550 228000 1.925 -0.800 2.725 ... ... 6
0 ... ... 26.150 2.525 28.675 229000 2.050 -0.825 2.875 ... ... 0
0 ... ... 25.350 2.475 27.825 230000 2.200 -0.850 3.050 ... ... 106
0 ... ... 24.525 2.450 26.975 231000 2.325 -0.925 3.250 ... ... 0
0 ... ... 23.725 2.400 26.125 232000 2.475 -0.950 3.425 ... ... 39
0 ... ... 22.950 2.350 25.300 233000 2.625 -1 3.625 ... ... 2
0 ... ... 22.175 2.300 24.475 234000 2.800 -1.025 3.825 2.875 2.875 137
0 ... ... 21.400 2.250 23.650 235000 2.975 -1.075 4.050 3.025 3.025 14
10 ... ... 20.650 2.200 22.850 236000 3.150 -1.125 4.275 3.450 3.100 393
1 ... ... 19.900 2.150 22.050 237000 3.350 -1.175 4.525 3.400 3.400 3
2 ... ... 19.150 2.125 21.275 238000 3.550 -1.225 4.775 ... ... 142
0 ... ... 18.425 2.075 20.500 239000 3.775 -1.250 5.025 ... ... 0
1 ... ... 17.725 2.025 19.750 240000 4 -1.300 5.300 4.075 4.075 335
0 ... ... 17.025 1.975 19 241000 4.250 -1.350 5.600 ... ... 27
9 ... ... 16.350 1.900 18.250 242000 4.500 -1.400 5.900 ... ... 110
0 ... ... 15.675 1.850 17.525 243000 4.750 -1.475 6.225 ... ... 5
0 ... ... 15.025 1.800 16.825 244000 5.025 -1.525 6.550 ... ... 415
0 ... ... 14.375 1.750 16.125 245000 5.325 -1.575 6.900 ... ... 10
0 ... ... 13.750 1.700 15.450 246000 5.625 -1.625 7.250 5.400 5.400 129
0 ... ... 13.150 1.625 14.775 247000 5.950 -1.675 7.625 ... ... 1
4 ... ... 12.550 1.575 14.125 248000 6.275 -1.725 8 6.300 6.300 90
0 ... ... 11.950 1.550 13.500 249000 6.625 -1.775 8.400 ... ... 2
27 ... ... 11.375 1.500 12.875 250000 7.150 0.175 6.975 7.150 7.150 544
0 ... ... 10.825 1.425 12.250 251000 7.375 -1.875 9.250 ... ... 0
21 ... ... 10.300 1.375 11.675 252000 7.750 -1.950 9.700 7.900 7.500 193
0 ... ... 9.775 1.325 11.100 253000 8.175 -2 10.175 ... ... 0
33 ... ... 9.275 1.275 10.550 254000 8.550 -0.050 8.600 8.600 8.350 307
0 ... ... 8.800 1.200 10 255000 9.050 0 9.050 9.050 9.050 16
16 9.200 9.200 9.475 -0.275 9.200 256000 9.500 -2.175 11.675 9.550 9 325
0 ... ... 7.875 1.100 8.975 257000 9.975 -2.225 12.200 9.800 9.800 14
10 ... ... 7.450 1.025 8.475 258000 10.475 -2.300 12.775 ... ... 156
0 ... ... 7.025 0.975 8 259000 10.975 -2.375 13.350 ... ... 0
122 7.850 7.850 6.650 0.900 7.550 260000 11.525 -2.400 13.925 ... ... 212
0 ... ... 6.275 0.850 7.125 261000 12.075 -2.450 14.525 ... ... 2
33 ... ... 5.900 0.800 6.700 262000 12.625 -2.525 15.150 ... ... 55
2 6.650 6.650 5.550 0.750 6.300 263000 13.225 -2.575 15.800 ... ... 0
109 6.850 6.675 5.225 0.700 5.925 264000 13.825 -2.625 16.450 ... ... 31
7 ... ... 4.925 0.625 5.550 265000 14.450 -2.675 17.125 ... ... 0
59 ... ... 4.625 0.575 5.200 266000 15.075 -2.750 17.825 ... ... 413
0 ... ... 4.325 0.550 4.875 267000 15.750 -2.775 18.525 ... ... 0
111 4.850 4.850 4.075 0.500 4.575 268000 16.425 -2.825 19.250 ... ... 134
0 ... ... 3.825 0.450 4.275 269000 17.100 -2.875 19.975 ... ... 0
218 4.575 3.825 3.575 0.425 4 270000 17.825 -2.900 20.725 ... ... 597
2 3.900 3.900 3.350 0.400 3.750 271000 18.550 -2.950 21.500 ... ... 0
44 3.325 3.325 3.150 0.350 3.500 272000 19.275 -3 22.275 ... ... 94
2 3.500 3.500 2.950 0.325 3.275 273000 20.050 -3 23.050 ... ... 0
47 2.825 2.825 3.050 -0.225 2.825 274000 20.825 -3.050 23.875 ... ... 19
15 ... ... 2.600 0.250 2.850 275000 21.600 -3.075 24.675 ... ... 0
133 ... ... 2.425 0.225 2.650 276000 22.400 -3.100 25.500 ... ... 1
2 2.750 2.575 2.275 0.225 2.500 277000 23.225 -3.125 26.350 ... ... 0
41 2.575 2.575 2.150 0.175 2.325 278000 24.050 -3.150 27.200 ... ... 0
5 ... ... 2.025 0.150 2.175 279000 24.875 -3.175 28.050 ... ... 0
183 2.500 2.200 1.900 0.125 2.025 280000 25.750 -3.175 28.925 ... ... 0
0 ... ... 1.775 0.125 1.900 281000 26.600 -3.200 29.800 ... ... 0
42 ... ... 1.675 0.100 1.775 282000 27.475 -3.225 30.700 ... ... 5
0 ... ... 1.575 0.100 1.675 283000 28.350 -3.250 31.600 ... ... 0
83 1.725 1.700 1.475 0.100 1.575 284000 29.225 -3.275 32.500 ... ... 0
0 ... ... 1.400 0.075 1.475 285000 30.125 -3.275 33.400 ... ... 0
86 ... ... 1.325 0.050 1.375 286000 31.025 -3.300 34.325 ... ... 0
0 ... ... 1.250 0.050 1.300 287000 31.950 -3.300 35.250 ... ... 0
51 ... ... 1.175 0.050 1.225 288000 32.875 -3.300 36.175 ... ... 0
0 ... ... 1.125 0.025 1.150 289000 33.800 -3.300 37.100 ... ... 0
91 ... ... 1.050 0.025 1.075 290000 34.725 -3.300 38.025 ... ... 0
0 ... ... 1 0.025 1.025 291000 35.650 -3.325 38.975 ... ... 0
131 ... ... 0.950 0 0.950 292000 36.600 -3.325 39.925 ... ... 0
0 ... ... 0.900 0 0.900 293000 37.525 -3.350 40.875 ... ... 0
92 ... ... 0.850 0 0.850 294000 38.475 -3.350 41.825 ... ... 0
0 ... ... 0.825 0 0.825 295000 39.425 -3.350 42.775 ... ... 0
42 ... ... 0.775 0 0.775 296000 40.400 -3.350 43.750 ... ... 0
0 ... ... 0.750 -0.025 0.725 297000 41.350 -3.350 44.700 ... ... 0
70 0.675 0.675 0.700 0 0.700 298000 42.325 -3.350 45.675 ... ... 0
0 ... ... 0.675 -0.025 0.650 299000 43.275 -3.375 46.650 ... ... 0
100 0.625 0.625 0.650 -0.025 0.625 300000 44.250 -3.375 47.625 ... ... 0
0 ... ... 0.625 -0.025 0.600 301000 45.225 -3.375 48.600 ... ... 0
68 ... ... 0.600 -0.025 0.575 302000 46.200 -3.375 49.575 ... ... 0
0 ... ... 0.575 -0.025 0.550 303000 47.175 -3.375 50.550 ... ... 0
12 ... ... 0.550 -0.025 0.525 304000 48.150 -3.375 51.525 ... ... 0
0 ... ... 0.525 -0.025 0.500 305000 49.125 -3.375 52.500 ... ... 0
4 ... ... 0.500 -0.025 0.475 306000 50.125 -3.375 53.500 ... ... 0
0 ... ... 0.500 -0.050 0.450 307000 51.100 -3.375 54.475 ... ... 0
2 ... ... 0.475 -0.050 0.425 308000 52.075 -3.400 55.475 ... ... 0
0 ... ... 0.450 -0.025 0.425 309000 53.075 -3.375 56.450 ... ... 0
55 ... ... 0.450 -0.050 0.400 310000 54.050 -3.400 57.450 ... ... 0
0 ... ... 0.425 -0.050 0.375 311000 55.050 -3.375 58.425 ... ... 0
4 ... ... 0.400 -0.025 0.375 312000 56.050 -3.375 59.425 ... ... 0
0 ... ... 0.400 -0.050 0.350 313000 57.050 -3.375 60.425 ... ... 0
16 ... ... 0.375 -0.025 0.350 314000 58.025 -3.400 61.425 ... ... 0
0 ... ... 0.375 -0.050 0.325 315000 59.025 -3.375 62.400 ... ... 0
12 ... ... 0.350 -0.025 0.325 316000 60.025 -3.375 63.400 ... ... 0
0 ... ... 0.350 -0.050 0.300 317000 61.025 -3.375 64.400 ... ... 0
14 ... ... 0.350 -0.050 0.300 318000 62.025 -3.375 65.400 ... ... 0
0 ... ... 0.325 -0.025 0.300 319000 63.025 -3.375 66.400 ... ... 0
32 0.325 0.325 0.325 -0.050 0.275 320000 64.025 -3.375 67.400 ... ... 1
0 ... ... 0.300 -0.025 0.275 321000 65.025 -3.375 68.400 ... ... 0
9 0.325 0.325 0.300 -0.050 0.250 322000 66.025 -3.375 69.400 ... ... 0
0 ... ... 0.300 -0.050 0.250 323000 67.025 -3.375 70.400 ... ... 0
8 ... ... 0.275 -0.025 0.250 324000 68.025 -3.375 71.400 ... ... 1
0 ... ... 0.275 -0.025 0.250 325000 69.025 -3.375 72.400 ... ... 0
4 ... ... 0.275 -0.050 0.225 326000 70.025 -3.375 73.400 ... ... 0
0 ... ... 0.250 -0.025 0.225 327000 71.025 -3.375 74.400 ... ... 0
0 ... ... 0.250 -0.025 0.225 328000 72.025 -3.375 75.400 ... ... 0
0 ... ... 0.250 -0.050 0.200 330000 74.025 -3.375 77.400 ... ... 0
0 ... ... 0.225 -0.025 0.200 332000 76.025 -3.375 79.400 ... ... 0
0 ... ... 0.200 -0.025 0.175 334000 78.025 -3.375 81.400 ... ... 0
0 ... ... 0.200 -0.025 0.175 336000 80.025 -3.375 83.400 ... ... 0
0 ... ... 0.200 -0.025 0.175 338000 82.025 -3.375 85.400 ... ... 0
0 ... ... 0.175 -0.025 0.150 340000 84.025 -3.375 87.400 ... ... 0
0 ... ... 0.175 -0.025 0.150 342000 86.025 -3.375 89.400 ... ... 0
0 ... ... 0.150 0 0.150 344000 88.025 -3.375 91.400 ... ... 0
0 ... ... 0.150 -0.025 0.125 346000 90.025 -3.375 93.400 ... ... 0
0 ... ... 0.150 -0.025 0.125 348000 92.025 -3.375 95.400 ... ... 0
0 ... ... 0.125 0 0.125 350000 94.025 -3.375 97.400 ... ... 0
0 ... ... 0.125 -0.025 0.100 352000 96.025 -3.375 99.400 ... ... 0
0 ... ... 0.125 -0.025 0.100 354000 98.025 -3.375 101.400 ... ... 0
0 ... ... 0.100 0 0.100 356000 100.025 -3.375 103.400 ... ... 0
0 ... ... 0.100 0 0.100 358000 102.025 -3.375 105.400 ... ... 0
0 ... ... 0.100 0 0.100 360000 104.025 -3.375 107.400 ... ... 0
0 ... ... 0.100 -0.025 0.075 362000 106.025 -3.375 109.400 ... ... 0
0 ... ... 0.100 -0.025 0.075 364000 108.025 -3.375 111.400 ... ... 0
0 ... ... 0.075 0 0.075 366000 110.025 -3.375 113.400 ... ... 0
0 ... ... 0.075 0 0.075 368000 112.025 -3.375 115.400 ... ... 0
0 ... ... 0.075 0 0.075 370000 114.025 -3.375 117.400 ... ... 0
0 ... ... 0.075 0 0.075 372000 116.025 -3.375 119.400 ... ... 0
0 ... ... 0.075 0 0.075 374000 118.025 -3.375 121.400 ... ... 0
0 ... ... 0.075 0 0.075 376000 120.025 -3.375 123.400 ... ... 0
0 ... ... 0.075 -0.025 0.050 378000 122.025 -3.375 125.400 ... ... 0
0 ... ... 0.075 -0.025 0.050 380000 124.025 -3.375 127.400 ... ... 0
0 ... ... 0.050 0 0.050 382000 126.025 -3.375 129.400 ... ... 0
0 ... ... 0.050 0 0.050 384000 128.025 -3.375 131.400 ... ... 0
0 ... ... 0.050 0 0.050 386000 130.025 -3.375 133.400 ... ... 0
0 ... ... 0.050 0 0.050 388000 132.025 -3.375 135.400 ... ... 0
0 ... ... 0.050 0 0.050 390000 134.025 -3.375 137.400 ... ... 0
0 ... ... 0.050 0 0.050 392000 136.025 -3.375 139.400 ... ... 0
0 ... ... 0.050 0 0.050 394000 138.025 -3.375 141.400 ... ... 0
0 ... ... 0.050 0 0.050 396000 140.025 -3.375 143.400 ... ... 0
0 ... ... 0.050 0 0.050 398000 142.025 -3.375 145.400 ... ... 0
4 0.050 0.050 0.050 0 0.050 400000 144.025 -3.375 147.400 ... ... 0
0 ... ... 0.050 0 0.050 402000 146.025 -3.375 149.400 ... ... 0
0 ... ... 0.050 0 0.050 404000 148.025 -3.375 151.400 ... ... 0
0 ... ... 0.050 0 0.050 406000 150.025 -3.375 153.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 408000 152.025 -3.375 155.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 410000 154.025 -3.375 157.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 412000 156.025 -3.375 159.400 ... ... 0
0 ... ... 0.025 0 0.025 414000 158.025 -3.375 161.400 ... ... 0
0 ... ... 0.025 0 0.025 416000 160.025 -3.375 163.400 ... ... 0
0 ... ... 0.025 0 0.025 418000 162.025 -3.375 165.400 ... ... 0
25 ... ... 0.025 0 0.025 420000 164.025 -3.375 167.400 ... ... 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.