DairyVisor Data

Markets - Livestock

Underlying Price: 256.075
Expiration Date: 10/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 134.650 3.425 138.075 118000 0.013 0 0.013 ... ... 0
0 ... ... 132.650 3.425 136.075 120000 0.013 0 0.013 ... ... 0
0 ... ... 130.650 3.425 134.075 122000 0.013 0 0.013 ... ... 0
0 ... ... 128.650 3.425 132.075 124000 0.013 0 0.013 ... ... 0
0 ... ... 126.650 3.425 130.075 126000 0.013 0 0.013 ... ... 0
0 ... ... 124.650 3.425 128.075 128000 0.013 0 0.013 ... ... 0
0 ... ... 122.650 3.425 126.075 130000 0.013 0 0.013 ... ... 0
0 ... ... 120.650 3.425 124.075 132000 0.013 0 0.013 ... ... 0
0 ... ... 118.650 3.425 122.075 134000 0.013 0 0.013 ... ... 0
0 ... ... 116.650 3.425 120.075 136000 0.013 0 0.013 ... ... 0
0 ... ... 114.650 3.425 118.075 138000 0.013 0 0.013 ... ... 0
0 ... ... 112.650 3.425 116.075 140000 0.013 0 0.013 ... ... 0
0 ... ... 110.650 3.425 114.075 142000 0.013 -0.012 0.025 ... ... 0
0 ... ... 108.650 3.425 112.075 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 106.650 3.425 110.075 146000 0.025 0 0.025 ... ... 0
0 ... ... 104.650 3.425 108.075 148000 0.025 0 0.025 ... ... 0
0 ... ... 102.650 3.425 106.075 150000 0.025 -0.025 0.050 ... ... 0
0 ... ... 100.650 3.425 104.075 152000 0.025 -0.025 0.050 ... ... 0
0 ... ... 98.650 3.425 102.075 154000 0.025 -0.025 0.050 ... ... 0
0 ... ... 96.650 3.425 100.075 156000 0.025 -0.025 0.050 ... ... 0
0 ... ... 94.650 3.425 98.075 158000 0.050 -0.025 0.075 ... ... 0
0 ... ... 92.650 3.425 96.075 160000 0.050 -0.025 0.075 ... ... 0
0 ... ... 90.650 3.425 94.075 162000 0.050 -0.050 0.100 ... ... 0
0 ... ... 88.650 3.425 92.075 164000 0.075 -0.025 0.100 ... ... 0
0 ... ... 86.650 3.425 90.075 166000 0.075 -0.050 0.125 ... ... 0
0 ... ... 84.650 3.425 88.075 168000 0.075 -0.050 0.125 ... ... 0
0 ... ... 82.650 3.425 86.075 170000 0.100 -0.050 0.150 ... ... 0
0 ... ... 80.650 3.425 84.075 172000 0.100 -0.075 0.175 ... ... 0
0 ... ... 78.650 3.425 82.075 174000 0.125 -0.050 0.175 ... ... 0
0 ... ... 76.650 3.425 80.075 176000 0.125 -0.075 0.200 ... ... 0
0 ... ... 74.650 3.425 78.075 178000 0.150 -0.075 0.225 ... ... 0
0 ... ... 72.650 3.425 76.075 180000 0.150 -0.100 0.250 ... ... 0
0 ... ... 70.650 3.425 74.075 182000 0.175 -0.100 0.275 ... ... 0
0 ... ... 68.650 3.425 72.075 184000 0.200 -0.100 0.300 ... ... 3
0 ... ... 66.650 3.425 70.075 186000 0.225 -0.100 0.325 ... ... 0
0 ... ... 64.650 3.425 68.075 188000 0.250 -0.125 0.375 ... ... 3
0 ... ... 62.650 3.425 66.075 190000 0.275 -0.125 0.400 ... ... 11
0 ... ... 60.675 3.400 64.075 192000 0.300 -0.150 0.450 ... ... 0
0 ... ... 58.700 3.375 62.075 194000 0.350 -0.175 0.525 ... ... 5
0 ... ... 56.725 3.350 60.075 196000 0.400 -0.175 0.575 ... ... 6
0 ... ... 54.775 3.325 58.100 198000 0.425 -0.225 0.650 ... ... 5
0 ... ... 52.825 3.300 56.125 200000 0.500 -0.225 0.725 ... ... 33
0 ... ... 50.925 3.225 54.150 202000 0.550 -0.275 0.825 ... ... 5
0 ... ... 49 3.200 52.200 204000 0.625 -0.300 0.925 ... ... 8
0 ... ... 47.125 3.125 50.250 206000 0.700 -0.325 1.025 ... ... 18
0 ... ... 45.250 3.100 48.350 208000 0.800 -0.350 1.150 ... ... 6
0 ... ... 43.375 3.050 46.425 210000 0.900 -0.400 1.300 ... ... 25
0 ... ... 41.550 3 44.550 212000 1 -0.450 1.450 ... ... 4
0 ... ... 39.725 2.950 42.675 214000 1.125 -0.500 1.625 ... ... 0
0 ... ... 37.925 2.900 40.825 216000 1.275 -0.550 1.825 ... ... 8
0 ... ... 36.150 2.825 38.975 218000 1.425 -0.600 2.025 ... ... 50
0 ... ... 34.400 2.775 37.175 220000 1.625 -0.650 2.275 ... ... 53
0 ... ... 32.675 2.700 35.375 222000 1.800 -0.725 2.525 ... ... 0
0 ... ... 31 2.625 33.625 224000 2.025 -0.775 2.800 ... ... 6
0 ... ... 29.325 2.550 31.875 226000 2.275 -0.850 3.125 ... ... 44
0 ... ... 27.700 2.475 30.175 228000 2.550 -0.900 3.450 ... ... 186
0 ... ... 26.100 2.400 28.500 230000 2.850 -0.975 3.825 ... ... 185
0 ... ... 24.525 2.325 26.850 232000 3.175 -1.075 4.250 ... ... 24
0 ... ... 23 2.250 25.250 234000 3.550 -1.150 4.700 ... ... 46
0 ... ... 21.525 2.150 23.675 236000 3.925 -1.250 5.175 ... ... 67
0 ... ... 20.100 2.025 22.125 238000 4.375 -1.325 5.700 ... ... 170
0 ... ... 18.700 1.925 20.625 240000 4.850 -1.425 6.275 ... ... 129
0 ... ... 17.350 1.825 19.175 242000 5.350 -1.550 6.900 ... ... 77
10 ... ... 16.075 1.700 17.775 244000 5.925 -1.650 7.575 ... ... 91
0 ... ... 14.825 1.600 16.425 246000 6.525 -1.775 8.300 ... ... 183
1 ... ... 13.650 1.475 15.125 248000 7.200 -1.875 9.075 ... ... 152
2 ... ... 12.500 1.375 13.875 250000 7.925 -1.975 9.900 8.350 7.925 352
9 ... ... 11.450 1.250 12.700 252000 8.700 -2.100 10.800 9.100 8.650 119
21 ... ... 10.425 1.125 11.550 254000 9.525 -2.225 11.750 9.600 9.600 445
39 ... ... 9.475 1.025 10.500 256000 10.425 -2.325 12.750 10.550 10.250 309
13 ... ... 8.575 0.925 9.500 258000 11.400 -2.425 13.825 ... ... 78
99 9.100 9.100 7.750 0.825 8.575 260000 12.425 -2.550 14.975 ... ... 92
40 8.225 8.225 6.975 0.725 7.700 262000 13.525 -2.625 16.150 ... ... 64
42 ... ... 6.275 0.625 6.900 264000 14.675 -2.750 17.425 ... ... 55
11 ... ... 5.625 0.550 6.175 266000 15.900 -2.825 18.725 ... ... 121
144 ... ... 5.025 0.475 5.500 268000 17.200 -2.900 20.100 ... ... 153
109 ... ... 4.475 0.400 4.875 270000 18.550 -2.975 21.525 ... ... 356
24 4.750 4.750 4 0.325 4.325 272000 19.975 -3.025 23 ... ... 249
22 ... ... 3.550 0.300 3.850 274000 21.450 -3.100 24.550 ... ... 79
35 ... ... 3.175 0.225 3.400 276000 22.975 -3.150 26.125 ... ... 33
98 ... ... 2.825 0.175 3 278000 24.575 -3.175 27.750 ... ... 0
210 ... ... 2.525 0.150 2.675 280000 26.200 -3.225 29.425 ... ... 0
15 ... ... 2.250 0.100 2.350 282000 27.875 -3.250 31.125 ... ... 1
78 ... ... 2 0.100 2.100 284000 29.575 -3.300 32.875 ... ... 0
41 ... ... 1.800 0.050 1.850 286000 31.325 -3.325 34.650 ... ... 0
9 ... ... 1.625 0.025 1.650 288000 33.100 -3.350 36.450 ... ... 0
116 ... ... 1.450 0.025 1.475 290000 34.925 -3.350 38.275 ... ... 0
21 ... ... 1.325 0 1.325 292000 36.750 -3.375 40.125 ... ... 0
49 ... ... 1.200 0 1.200 294000 38.600 -3.400 42 ... ... 0
19 ... ... 1.100 -0.025 1.075 296000 40.475 -3.425 43.900 ... ... 0
3 ... ... 1 -0.025 0.975 298000 42.375 -3.425 45.800 ... ... 0
84 ... ... 0.900 -0.025 0.875 300000 44.275 -3.425 47.700 ... ... 0
4 0.900 0.900 0.825 -0.025 0.800 302000 46.200 -3.425 49.625 ... ... 0
8 ... ... 0.750 -0.025 0.725 304000 48.150 -3.425 51.575 ... ... 0
0 ... ... 0.700 -0.050 0.650 306000 50.075 -3.450 53.525 ... ... 0
0 ... ... 0.650 -0.050 0.600 308000 52.050 -3.425 55.475 ... ... 0
13 ... ... 0.600 -0.050 0.550 310000 54 -3.425 57.425 ... ... 0
5 ... ... 0.550 -0.050 0.500 312000 55.975 -3.425 59.400 ... ... 0
0 ... ... 0.500 -0.025 0.475 314000 57.950 -3.425 61.375 ... ... 0
4 ... ... 0.475 -0.050 0.425 316000 59.925 -3.450 63.375 ... ... 0
4 ... ... 0.450 -0.050 0.400 318000 61.925 -3.425 65.350 ... ... 0
110 ... ... 0.400 -0.025 0.375 320000 63.925 -3.425 67.350 ... ... 0
0 ... ... 0.375 -0.025 0.350 322000 65.925 -3.425 69.350 ... ... 0
2 ... ... 0.350 -0.025 0.325 324000 67.925 -3.425 71.350 ... ... 0
0 ... ... 0.325 -0.025 0.300 326000 69.925 -3.425 73.350 ... ... 0
4 ... ... 0.325 -0.050 0.275 328000 71.925 -3.425 75.350 ... ... 0
11 0.300 0.300 0.300 -0.050 0.250 330000 73.925 -3.425 77.350 ... ... 0
0 ... ... 0.275 -0.025 0.250 332000 75.925 -3.425 79.350 ... ... 0
0 ... ... 0.250 -0.025 0.225 334000 77.925 -3.425 81.350 ... ... 0
0 ... ... 0.250 -0.050 0.200 336000 79.925 -3.425 83.350 ... ... 0
0 ... ... 0.225 -0.025 0.200 338000 81.925 -3.425 85.350 ... ... 0
0 ... ... 0.225 -0.050 0.175 340000 83.925 -3.425 87.350 ... ... 0
0 ... ... 0.200 -0.025 0.175 342000 85.925 -3.425 89.350 ... ... 0
0 ... ... 0.200 -0.050 0.150 344000 87.925 -3.425 91.350 ... ... 0
0 ... ... 0.175 -0.025 0.150 346000 89.925 -3.425 93.350 ... ... 0
0 ... ... 0.175 -0.025 0.150 348000 91.925 -3.425 95.350 ... ... 0
0 ... ... 0.175 -0.050 0.125 350000 93.925 -3.425 97.350 ... ... 0
0 ... ... 0.150 -0.025 0.125 352000 95.925 -3.425 99.350 ... ... 0
0 ... ... 0.150 -0.025 0.125 354000 97.925 -3.425 101.350 ... ... 0
0 ... ... 0.150 -0.025 0.125 356000 99.925 -3.425 103.350 ... ... 0
0 ... ... 0.150 -0.050 0.100 358000 101.925 -3.425 105.350 ... ... 0
0 ... ... 0.125 -0.025 0.100 360000 103.925 -3.425 107.350 ... ... 0
0 ... ... 0.125 -0.025 0.100 362000 105.925 -3.425 109.350 ... ... 0
0 ... ... 0.125 -0.025 0.100 364000 107.925 -3.425 111.350 ... ... 0
0 ... ... 0.125 -0.025 0.100 366000 109.925 -3.425 113.350 ... ... 0
0 ... ... 0.125 -0.050 0.075 368000 111.925 -3.425 115.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 370000 113.925 -3.425 117.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 372000 115.925 -3.425 119.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 374000 117.925 -3.425 121.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 376000 119.925 -3.425 123.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 378000 121.925 -3.425 125.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 380000 123.925 -3.425 127.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 382000 125.925 -3.425 129.350 ... ... 0
0 ... ... 0.100 -0.025 0.075 384000 127.925 -3.425 131.350 ... ... 0
0 ... ... 0.075 0 0.075 386000 129.925 -3.425 133.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 388000 131.925 -3.425 135.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 390000 133.925 -3.425 137.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 392000 135.925 -3.425 139.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 394000 137.925 -3.425 141.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 396000 139.925 -3.425 143.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 398000 141.925 -3.425 145.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 400000 143.925 -3.425 147.350 ... ... 0
0 ... ... 0.075 -0.025 0.050 402000 145.925 -3.425 149.350 ... ... 0
0 ... ... 0.050 0 0.050 404000 147.925 -3.425 151.350 ... ... 0
0 ... ... 0.050 0 0.050 406000 149.925 -3.425 153.350 ... ... 0
0 ... ... 0.050 0 0.050 408000 151.925 -3.425 155.350 ... ... 0
0 ... ... 0.050 0 0.050 410000 153.925 -3.425 157.350 ... ... 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.