DairyVisor Data

Markets - Livestock

Underlying Price: 255.275
Expiration Date: 11/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 131.900 3.375 135.275 120000 0.013 0 0.013 ... ... 0
0 ... ... 129.900 3.375 133.275 122000 0.013 0 0.013 ... ... 0
0 ... ... 127.900 3.375 131.275 124000 0.013 0 0.013 ... ... 0
0 ... ... 125.900 3.375 129.275 126000 0.013 0 0.013 ... ... 0
0 ... ... 123.900 3.375 127.275 128000 0.013 0 0.013 ... ... 0
0 ... ... 121.900 3.375 125.275 130000 0.013 0 0.013 ... ... 0
0 ... ... 119.900 3.375 123.275 132000 0.013 0 0.013 ... ... 0
0 ... ... 117.900 3.375 121.275 134000 0.013 0 0.013 ... ... 0
0 ... ... 115.900 3.375 119.275 136000 0.013 0 0.013 ... ... 0
0 ... ... 113.900 3.375 117.275 138000 0.013 0 0.013 ... ... 0
0 ... ... 111.900 3.375 115.275 140000 0.013 -0.012 0.025 ... ... 0
0 ... ... 109.900 3.375 113.275 142000 0.025 0 0.025 ... ... 0
0 ... ... 107.900 3.375 111.275 144000 0.025 0 0.025 ... ... 0
0 ... ... 105.900 3.375 109.275 146000 0.025 0 0.025 ... ... 0
0 ... ... 103.900 3.375 107.275 148000 0.025 0 0.025 ... ... 0
0 ... ... 101.900 3.375 105.275 150000 0.025 -0.025 0.050 ... ... 0
0 ... ... 99.900 3.375 103.275 152000 0.025 -0.025 0.050 ... ... 0
0 ... ... 97.900 3.375 101.275 154000 0.050 0 0.050 ... ... 0
0 ... ... 95.900 3.375 99.275 156000 0.050 -0.025 0.075 ... ... 0
0 ... ... 93.900 3.375 97.275 158000 0.050 -0.025 0.075 ... ... 0
0 ... ... 91.900 3.375 95.275 160000 0.075 0 0.075 ... ... 0
0 ... ... 89.900 3.375 93.275 162000 0.075 -0.025 0.100 ... ... 0
0 ... ... 87.900 3.375 91.275 164000 0.075 -0.025 0.100 ... ... 0
0 ... ... 85.900 3.375 89.275 166000 0.100 -0.025 0.125 ... ... 0
0 ... ... 83.900 3.375 87.275 168000 0.100 -0.050 0.150 ... ... 0
0 ... ... 81.900 3.375 85.275 170000 0.125 -0.025 0.150 ... ... 0
0 ... ... 79.900 3.375 83.275 172000 0.125 -0.050 0.175 ... ... 0
0 ... ... 77.900 3.375 81.275 174000 0.150 -0.050 0.200 ... ... 0
0 ... ... 75.900 3.375 79.275 176000 0.175 -0.050 0.225 ... ... 0
0 ... ... 73.900 3.375 77.275 178000 0.175 -0.075 0.250 ... ... 1
0 ... ... 71.900 3.375 75.275 180000 0.200 -0.075 0.275 ... ... 0
0 ... ... 69.900 3.375 73.275 182000 0.225 -0.075 0.300 ... ... 2
0 ... ... 67.900 3.375 71.275 184000 0.250 -0.100 0.350 ... ... 0
0 ... ... 65.900 3.375 69.275 186000 0.275 -0.100 0.375 ... ... 4
0 ... ... 63.900 3.375 67.275 188000 0.300 -0.125 0.425 ... ... 0
0 ... ... 61.900 3.375 65.275 190000 0.350 -0.125 0.475 ... ... 0
0 ... ... 59.925 3.350 63.275 192000 0.375 -0.175 0.550 ... ... 0
0 ... ... 57.975 3.300 61.275 194000 0.425 -0.200 0.625 ... ... 0
0 ... ... 56.025 3.275 59.300 196000 0.475 -0.225 0.700 ... ... 0
0 ... ... 54.075 3.225 57.300 198000 0.525 -0.250 0.775 ... ... 0
0 ... ... 52.150 3.200 55.350 200000 0.600 -0.275 0.875 ... ... 135
0 ... ... 50.250 3.150 53.400 202000 0.675 -0.300 0.975 ... ... 0
0 ... ... 48.375 3.100 51.475 204000 0.775 -0.325 1.100 ... ... 7
0 ... ... 46.500 3.050 49.550 206000 0.875 -0.350 1.225 ... ... 4
0 ... ... 44.625 3.025 47.650 208000 0.975 -0.400 1.375 ... ... 0
0 ... ... 42.800 2.975 45.775 210000 1.100 -0.425 1.525 1.150 1.150 75
0 ... ... 40.975 2.925 43.900 212000 1.225 -0.475 1.700 ... ... 8
0 ... ... 39.175 2.875 42.050 214000 1.375 -0.500 1.875 ... ... 17
0 ... ... 37.400 2.825 40.225 216000 1.525 -0.575 2.100 ... ... 6
0 ... ... 35.650 2.750 38.400 218000 1.725 -0.600 2.325 ... ... 4
13 ... ... 33.925 2.675 36.600 220000 1.900 -0.675 2.575 2 2 115
0 ... ... 32.225 2.625 34.850 222000 2.125 -0.725 2.850 ... ... 7
0 ... ... 30.550 2.550 33.100 224000 2.350 -0.800 3.150 ... ... 6
0 ... ... 28.900 2.475 31.375 226000 2.600 -0.875 3.475 ... ... 3
0 ... ... 27.300 2.375 29.675 228000 2.900 -0.950 3.850 ... ... 25
0 ... ... 25.725 2.300 28.025 230000 3.225 -1.025 4.250 3.425 3.400 79
0 ... ... 24.200 2.200 26.400 232000 3.575 -1.100 4.675 3.600 3.600 12
0 ... ... 22.725 2.100 24.825 234000 3.950 -1.200 5.150 ... ... 26
0 ... ... 21.275 2 23.275 236000 4.375 -1.300 5.675 ... ... 66
0 ... ... 19.875 1.925 21.800 238000 4.850 -1.400 6.250 ... ... 15
0 ... ... 18.525 1.825 20.350 240000 5.375 -1.475 6.850 5.425 5.425 189
0 ... ... 17.225 1.725 18.950 242000 5.925 -1.600 7.525 ... ... 20
0 ... ... 15.975 1.625 17.600 244000 6.550 -1.675 8.225 ... ... 34
0 ... ... 14.775 1.525 16.300 246000 7.225 -1.775 9 8 8 29
0 ... ... 13.650 1.425 15.075 248000 7.950 -1.875 9.825 ... ... 31
3 ... ... 12.550 1.325 13.875 250000 8.725 -1.975 10.700 8.750 8.750 163
11 ... ... 11.525 1.225 12.750 252000 9.550 -2.075 11.625 ... ... 80
10 ... ... 10.550 1.150 11.700 254000 10.450 -2.150 12.600 10.650 10.650 223
3 11.350 11.150 9.625 1.050 10.675 256000 11.375 -2.275 13.650 ... ... 135
26 ... ... 8.775 0.950 9.725 258000 12.375 -2.375 14.750 ... ... 44
55 ... ... 7.975 0.850 8.825 260000 13.450 -2.450 15.900 ... ... 120
19 8.450 8.450 7.225 0.750 7.975 262000 14.575 -2.525 17.100 ... ... 36
32 ... ... 6.525 0.675 7.200 264000 15.750 -2.625 18.375 ... ... 142
24 6.800 6.800 5.875 0.575 6.450 266000 16.975 -2.725 19.700 ... ... 93
28 ... ... 5.300 0.500 5.800 268000 18.275 -2.800 21.075 ... ... 109
159 ... ... 4.750 0.425 5.175 270000 19.625 -2.875 22.500 ... ... 116
37 ... ... 4.275 0.350 4.625 272000 21.025 -2.950 23.975 ... ... 64
51 ... ... 3.825 0.300 4.125 274000 22.475 -3.025 25.500 ... ... 14
35 ... ... 3.425 0.225 3.650 276000 24 -3.075 27.075 ... ... 5
34 ... ... 3.075 0.175 3.250 278000 25.550 -3.150 28.700 ... ... 0
75 ... ... 2.750 0.150 2.900 280000 27.175 -3.175 30.350 ... ... 0
6 ... ... 2.475 0.100 2.575 282000 28.825 -3.225 32.050 ... ... 0
66 ... ... 2.225 0.075 2.300 284000 30.525 -3.250 33.775 ... ... 0
31 ... ... 2 0.050 2.050 286000 32.250 -3.275 35.525 ... ... 0
14 ... ... 1.800 0.025 1.825 288000 34.025 -3.300 37.325 ... ... 0
34 2 2 1.625 0.025 1.650 290000 35.825 -3.300 39.125 ... ... 0
10 ... ... 1.475 0 1.475 292000 37.650 -3.325 40.975 ... ... 0
6 ... ... 1.325 0 1.325 294000 39.500 -3.325 42.825 ... ... 0
15 ... ... 1.200 0 1.200 296000 41.350 -3.350 44.700 ... ... 0
0 ... ... 1.100 0 1.100 298000 43.250 -3.325 46.575 ... ... 0
38 ... ... 1 0 1 300000 45.150 -3.350 48.500 ... ... 0
8 ... ... 0.925 -0.025 0.900 302000 47.050 -3.350 50.400 ... ... 0
0 ... ... 0.850 -0.025 0.825 304000 48.975 -3.375 52.350 ... ... 0
0 ... ... 0.775 0 0.775 306000 50.925 -3.350 54.275 ... ... 0
0 ... ... 0.725 -0.025 0.700 308000 52.875 -3.350 56.225 ... ... 0
12 ... ... 0.675 -0.025 0.650 310000 54.825 -3.375 58.200 ... ... 0
0 ... ... 0.625 -0.025 0.600 312000 56.800 -3.350 60.150 ... ... 0
1 ... ... 0.575 -0.025 0.550 314000 58.750 -3.375 62.125 ... ... 0
0 ... ... 0.525 -0.025 0.500 316000 60.750 -3.375 64.125 ... ... 0
0 ... ... 0.500 -0.025 0.475 318000 62.725 -3.375 66.100 ... ... 0
14 ... ... 0.475 -0.050 0.425 320000 64.725 -3.375 68.100 ... ... 12
0 ... ... 0.450 -0.050 0.400 322000 66.725 -3.375 70.100 ... ... 0
0 ... ... 0.425 -0.050 0.375 324000 68.725 -3.375 72.100 ... ... 0
0 ... ... 0.400 -0.050 0.350 326000 70.725 -3.375 74.100 ... ... 0
0 ... ... 0.375 -0.050 0.325 328000 72.725 -3.375 76.100 ... ... 0
0 ... ... 0.350 -0.050 0.300 330000 74.725 -3.375 78.100 ... ... 0
0 ... ... 0.325 -0.025 0.300 332000 76.725 -3.375 80.100 ... ... 0
0 ... ... 0.300 -0.025 0.275 334000 78.725 -3.375 82.100 ... ... 0
0 ... ... 0.300 -0.050 0.250 336000 80.725 -3.375 84.100 ... ... 0
0 ... ... 0.275 -0.025 0.250 338000 82.725 -3.375 86.100 ... ... 0
0 ... ... 0.250 -0.025 0.225 340000 84.725 -3.375 88.100 ... ... 0
0 ... ... 0.250 -0.025 0.225 342000 86.725 -3.375 90.100 ... ... 0
0 ... ... 0.225 0 0.225 344000 88.725 -3.375 92.100 ... ... 0
0 ... ... 0.225 -0.025 0.200 346000 90.725 -3.375 94.100 ... ... 0
0 ... ... 0.200 0 0.200 348000 92.725 -3.375 96.100 ... ... 0
0 ... ... 0.200 -0.025 0.175 350000 94.725 -3.375 98.100 ... ... 1
0 ... ... 0.200 -0.025 0.175 352000 96.725 -3.375 100.100 ... ... 0
0 ... ... 0.175 0 0.175 354000 98.725 -3.375 102.100 ... ... 0
0 ... ... 0.175 0 0.175 356000 100.725 -3.375 104.100 ... ... 0
0 ... ... 0.175 -0.025 0.150 358000 102.725 -3.375 106.100 ... ... 0
0 ... ... 0.150 0 0.150 360000 104.725 -3.375 108.100 ... ... 0
0 ... ... 0.150 0 0.150 362000 106.725 -3.375 110.100 ... ... 0
0 ... ... 0.150 -0.025 0.125 364000 108.725 -3.375 112.100 ... ... 0
0 ... ... 0.125 0 0.125 366000 110.725 -3.375 114.100 ... ... 0
0 ... ... 0.125 0 0.125 368000 112.725 -3.375 116.100 ... ... 0
0 ... ... 0.125 0 0.125 370000 114.725 -3.375 118.100 ... ... 0
0 ... ... 0.125 -0.025 0.100 372000 116.725 -3.375 120.100 ... ... 0
0 ... ... 0.100 0 0.100 374000 118.725 -3.375 122.100 ... ... 0
0 ... ... 0.100 0 0.100 376000 120.725 -3.375 124.100 ... ... 0
0 ... ... 0.100 0 0.100 378000 122.725 -3.375 126.100 ... ... 0
0 ... ... 0.100 0 0.100 380000 124.725 -3.375 128.100 ... ... 0
0 ... ... 0.100 -0.025 0.075 382000 126.725 -3.375 130.100 ... ... 0
0 ... ... 0.100 -0.025 0.075 384000 128.725 -3.375 132.100 ... ... 0
0 ... ... 0.075 0 0.075 386000 130.725 -3.375 134.100 ... ... 0
0 ... ... 0.075 0 0.075 388000 132.725 -3.375 136.100 ... ... 0
0 ... ... 0.075 0 0.075 390000 134.725 -3.375 138.100 ... ... 0
0 ... ... 0.075 0 0.075 392000 136.725 -3.375 140.100 ... ... 0
0 ... ... 0.075 0 0.075 394000 138.725 -3.375 142.100 ... ... 0
0 ... ... 0.075 0 0.075 396000 140.725 -3.375 144.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 398000 142.725 -3.375 146.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 400000 144.725 -3.375 148.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 402000 146.725 -3.375 150.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 404000 148.725 -3.375 152.100 ... ... 0
0 ... ... 0.075 -0.025 0.050 406000 150.725 -3.375 154.100 ... ... 0
0 ... ... 0.050 0 0.050 408000 152.725 -3.375 156.100 ... ... 0
0 ... ... 0.050 0 0.050 410000 154.725 -3.375 158.100 ... ... 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.