DairyVisor Data

Markets - Livestock

Underlying Price: 257.200
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 ... ... 136.225 0.975 137.200 120000 0.013 0 0.013 ... ... 0
0 ... ... 134.225 0.975 135.200 122000 0.013 0 0.013 ... ... 0
0 ... ... 132.225 0.975 133.200 124000 0.013 0 0.013 ... ... 0
0 ... ... 130.225 0.975 131.200 126000 0.013 0 0.013 ... ... 0
0 ... ... 128.225 0.975 129.200 128000 0.013 0 0.013 ... ... 0
0 ... ... 126.225 0.975 127.200 130000 0.013 0 0.013 ... ... 0
0 ... ... 124.225 0.975 125.200 132000 0.013 0 0.013 ... ... 0
0 ... ... 122.225 0.975 123.200 134000 0.013 0 0.013 ... ... 0
0 ... ... 120.225 0.975 121.200 136000 0.013 0 0.013 ... ... 0
0 ... ... 118.225 0.975 119.200 138000 0.013 0 0.013 ... ... 0
0 ... ... 116.225 0.975 117.200 140000 0.013 0 0.013 ... ... 0
0 ... ... 114.225 0.975 115.200 142000 0.013 0 0.013 ... ... 0
0 ... ... 112.225 0.975 113.200 144000 0.013 0 0.013 ... ... 0
0 ... ... 110.225 0.975 111.200 146000 0.013 0 0.013 ... ... 35
0 ... ... 108.225 0.975 109.200 148000 0.013 0 0.013 ... ... 0
0 ... ... 106.225 0.975 107.200 150000 0.013 0 0.013 ... ... 0
0 ... ... 104.225 0.975 105.200 152000 0.013 0 0.013 ... ... 0
0 ... ... 102.225 0.975 103.200 154000 0.013 0 0.013 ... ... 0
0 ... ... 100.225 0.975 101.200 156000 0.013 0 0.013 ... ... 0
0 ... ... 98.225 0.975 99.200 158000 0.013 0 0.013 ... ... 0
0 ... ... 96.225 0.975 97.200 160000 0.013 0 0.013 ... ... 0
0 ... ... 94.225 0.975 95.200 162000 0.013 0 0.013 ... ... 0
0 ... ... 92.225 0.975 93.200 164000 0.013 0 0.013 ... ... 0
0 ... ... 90.225 0.975 91.200 166000 0.013 0 0.013 ... ... 0
0 ... ... 88.225 0.975 89.200 168000 0.013 0 0.013 ... ... 0
0 ... ... 86.225 0.975 87.200 170000 0.013 0 0.013 ... ... 0
0 ... ... 84.225 0.975 85.200 172000 0.013 -0.012 0.025 ... ... 0
0 ... ... 82.225 0.975 83.200 174000 0.025 0 0.025 ... ... 0
0 ... ... 80.225 0.975 81.200 176000 0.025 0 0.025 ... ... 0
0 ... ... 78.225 0.975 79.200 178000 0.025 0 0.025 ... ... 1
0 ... ... 76.225 0.975 77.200 180000 0.025 0 0.025 ... ... 0
0 ... ... 74.225 0.975 75.200 182000 0.025 -0.025 0.050 ... ... 2
0 ... ... 72.225 0.975 73.200 184000 0.025 -0.025 0.050 ... ... 0
0 ... ... 70.225 0.975 71.200 186000 0.050 0 0.050 ... ... 4
0 ... ... 68.225 0.975 69.200 188000 0.050 0 0.050 ... ... 0
0 ... ... 66.225 0.975 67.200 190000 0.050 -0.025 0.075 ... ... 0
0 ... ... 64.225 0.975 65.200 192000 0.075 0 0.075 ... ... 4
0 ... ... 62.225 0.975 63.200 194000 0.075 -0.025 0.100 ... ... 0
0 ... ... 60.225 0.975 61.200 196000 0.075 -0.025 0.100 ... ... 4
0 ... ... 58.225 0.975 59.200 198000 0.100 -0.025 0.125 ... ... 5
0 ... ... 56.225 0.975 57.200 200000 0.100 -0.050 0.150 0.125 0.125 208
0 ... ... 54.225 0.975 55.200 202000 0.125 -0.025 0.150 ... ... 0
0 ... ... 52.225 0.975 53.200 204000 0.150 -0.025 0.175 ... ... 22
0 ... ... 50.225 0.975 51.200 206000 0.175 -0.025 0.200 ... ... 60
0 ... ... 48.225 0.975 49.200 208000 0.200 -0.025 0.225 0.225 0.225 54
0 ... ... 46.250 0.950 47.200 210000 0.225 -0.025 0.250 0.250 0.250 193
0 ... ... 44.275 0.950 45.225 212000 0.275 -0.025 0.300 ... ... 37
0 ... ... 42.300 0.950 43.250 214000 0.300 -0.050 0.350 ... ... 36
0 ... ... 40.350 0.950 41.300 216000 0.375 -0.025 0.400 ... ... 29
0 ... ... 38.400 0.950 39.350 218000 0.425 -0.050 0.475 ... ... 25
13 ... ... 36.475 0.950 37.425 220000 0.500 -0.050 0.550 0.525 0.525 147
0 ... ... 34.575 0.925 35.500 222000 0.600 -0.050 0.650 ... ... 36
0 ... ... 32.700 0.925 33.625 224000 0.700 -0.050 0.750 ... ... 8
0 ... ... 30.825 0.925 31.750 226000 0.850 -0.050 0.900 ... ... 6
0 ... ... 29 0.925 29.925 228000 1 -0.050 1.050 ... ... 50
0 ... ... 27.200 0.900 28.100 230000 1.175 -0.075 1.250 ... ... 222
0 ... ... 25.425 0.900 26.325 232000 1.400 -0.075 1.475 ... ... 54
0 ... ... 23.700 0.900 24.600 234000 1.650 -0.075 1.725 ... ... 250
0 ... ... 22.025 0.875 22.900 236000 1.925 -0.100 2.025 ... ... 132
0 ... ... 20.375 0.850 21.225 238000 2.250 -0.100 2.350 2.300 2.300 79
5 ... ... 18.775 0.850 19.625 240000 2.625 -0.125 2.750 ... ... 585
5 ... ... 17.250 0.825 18.075 242000 3.050 -0.150 3.200 3.125 3.125 117
1 ... ... 15.775 0.800 16.575 244000 3.525 -0.175 3.700 ... ... 175
9 ... ... 14.350 0.800 15.150 246000 4.075 -0.175 4.250 ... ... 121
8 ... ... 13 0.775 13.775 248000 4.675 -0.200 4.875 ... ... 247
11 ... ... 11.725 0.725 12.450 250000 5.350 -0.225 5.575 5.500 5.500 354
20 ... ... 10.525 0.700 11.225 252000 6.100 -0.250 6.350 6.375 6.375 116
29 ... ... 9.400 0.675 10.075 254000 6.900 -0.300 7.200 7.225 6.775 457
17 ... ... 8.350 0.625 8.975 256000 7.800 -0.350 8.150 8.175 7.800 420
23 8.125 8 7.400 0.575 7.975 258000 8.750 -0.400 9.150 9.175 8.675 175
100 7.175 6.700 6.525 0.500 7.025 260000 9.800 -0.450 10.250 ... ... 408
108 6.325 5.600 5.725 0.450 6.175 262000 10.900 -0.525 11.425 ... ... 348
71 5.650 5.075 5 0.400 5.400 264000 12.100 -0.575 12.675 ... ... 188
179 4.375 4.350 4.350 0.350 4.700 266000 13.375 -0.625 14 ... ... 96
90 ... ... 3.775 0.300 4.075 268000 14.725 -0.700 15.425 ... ... 115
307 3.675 3.275 3.275 0.250 3.525 270000 16.150 -0.750 16.900 ... ... 105
167 2.900 2.900 2.850 0.175 3.025 272000 17.650 -0.775 18.425 ... ... 64
134 2.625 2.550 2.450 0.175 2.625 274000 19.225 -0.800 20.025 ... ... 14
279 2.200 2.200 2.125 0.150 2.275 276000 20.850 -0.825 21.675 ... ... 5
109 ... ... 1.850 0.100 1.950 278000 22.525 -0.850 23.375 ... ... 0
220 1.750 1.675 1.600 0.100 1.700 280000 24.250 -0.875 25.125 ... ... 0
79 1.525 1.525 1.400 0.075 1.475 282000 26.025 -0.875 26.900 ... ... 0
87 ... ... 1.200 0.100 1.300 284000 27.825 -0.875 28.700 ... ... 0
38 ... ... 1.050 0.100 1.150 286000 29.650 -0.900 30.550 ... ... 0
14 ... ... 0.925 0.075 1 288000 31.500 -0.900 32.400 ... ... 0
81 ... ... 0.825 0.075 0.900 290000 33.375 -0.925 34.300 ... ... 0
77 ... ... 0.725 0.075 0.800 292000 35.275 -0.925 36.200 ... ... 0
48 ... ... 0.650 0.050 0.700 294000 37.200 -0.900 38.100 ... ... 0
15 ... ... 0.575 0.050 0.625 296000 39.100 -0.925 40.025 ... ... 0
0 ... ... 0.525 0.025 0.550 298000 41.050 -0.925 41.975 ... ... 0
48 ... ... 0.475 0.025 0.500 300000 42.975 -0.950 43.925 ... ... 0
8 ... ... 0.425 0.025 0.450 302000 44.925 -0.950 45.875 ... ... 0
0 ... ... 0.375 0.025 0.400 304000 46.900 -0.950 47.850 ... ... 0
1 ... ... 0.350 0 0.350 306000 48.850 -0.975 49.825 ... ... 0
0 ... ... 0.300 0.025 0.325 308000 50.825 -0.975 51.800 ... ... 0
12 ... ... 0.275 0 0.275 310000 52.825 -0.975 53.800 ... ... 0
3 ... ... 0.250 0 0.250 312000 54.800 -0.975 55.775 ... ... 0
3 ... ... 0.225 0 0.225 314000 56.800 -0.975 57.775 ... ... 0
5 ... ... 0.200 0 0.200 316000 58.800 -0.975 59.775 ... ... 0
80 ... ... 0.175 0.025 0.200 318000 60.800 -0.975 61.775 ... ... 0
27 ... ... 0.150 0.025 0.175 320000 62.800 -0.975 63.775 ... ... 12
3 ... ... 0.150 0 0.150 322000 64.800 -0.975 65.775 ... ... 0
0 ... ... 0.125 0.025 0.150 324000 66.800 -0.975 67.775 ... ... 0
0 ... ... 0.125 0.025 0.150 326000 68.800 -0.975 69.775 ... ... 0
40 ... ... 0.125 0 0.125 328000 70.800 -0.975 71.775 ... ... 0
0 ... ... 0.125 0 0.125 330000 72.800 -0.975 73.775 ... ... 0
0 ... ... 0.125 0 0.125 332000 74.800 -0.975 75.775 ... ... 0
0 ... ... 0.100 0.025 0.125 334000 76.800 -0.975 77.775 ... ... 0
0 ... ... 0.100 0 0.100 336000 78.800 -0.975 79.775 ... ... 0
0 ... ... 0.100 0 0.100 338000 80.800 -0.975 81.775 ... ... 0
0 ... ... 0.100 0 0.100 340000 82.800 -0.975 83.775 ... ... 0
0 ... ... 0.100 0 0.100 342000 84.800 -0.975 85.775 ... ... 0
0 ... ... 0.100 0 0.100 344000 86.800 -0.975 87.775 ... ... 0
0 ... ... 0.100 -0.025 0.075 346000 88.800 -0.975 89.775 ... ... 0
0 ... ... 0.100 -0.025 0.075 348000 90.800 -0.975 91.775 ... ... 0
0 ... ... 0.075 0 0.075 350000 92.800 -0.975 93.775 ... ... 1
0 ... ... 0.075 0 0.075 352000 94.800 -0.975 95.775 ... ... 0
0 ... ... 0.075 -0.025 0.050 354000 96.800 -0.975 97.775 ... ... 0
0 ... ... 0.075 -0.025 0.050 356000 98.800 -0.975 99.775 ... ... 0
0 ... ... 0.050 0 0.050 358000 100.800 -0.975 101.775 ... ... 0
0 ... ... 0.050 0 0.050 360000 102.800 -0.975 103.775 ... ... 0
0 ... ... 0.050 0 0.050 362000 104.800 -0.975 105.775 ... ... 0
0 ... ... 0.050 0 0.050 364000 106.800 -0.975 107.775 ... ... 0
0 ... ... 0.050 0 0.050 366000 108.800 -0.975 109.775 ... ... 0
0 ... ... 0.050 0 0.050 368000 110.800 -0.975 111.775 ... ... 0
0 ... ... 0.050 0 0.050 370000 112.800 -0.975 113.775 ... ... 0
0 ... ... 0.050 -0.025 0.025 372000 114.800 -0.975 115.775 ... ... 0
0 ... ... 0.050 -0.025 0.025 374000 116.800 -0.975 117.775 ... ... 0
0 ... ... 0.050 -0.025 0.025 376000 118.800 -0.975 119.775 ... ... 0
0 ... ... 0.025 0 0.025 378000 120.800 -0.975 121.775 ... ... 0
0 ... ... 0.025 0 0.025 380000 122.800 -0.975 123.775 ... ... 0
0 ... ... 0.025 0 0.025 382000 124.800 -0.975 125.775 ... ... 0
0 ... ... 0.025 0 0.025 384000 126.800 -0.975 127.775 ... ... 0
0 ... ... 0.025 0 0.025 386000 128.800 -0.975 129.775 ... ... 0
0 ... ... 0.025 0 0.025 388000 130.800 -0.975 131.775 ... ... 0
0 ... ... 0.025 0 0.025 390000 132.800 -0.975 133.775 ... ... 0
0 ... ... 0.025 0 0.025 392000 134.800 -0.975 135.775 ... ... 0
0 ... ... 0.025 0 0.025 394000 136.800 -0.975 137.775 ... ... 0
35 ... ... 0.025 0 0.025 396000 138.800 -0.975 139.775 ... ... 0
0 ... ... 0.025 0 0.025 398000 140.800 -0.975 141.775 ... ... 0
0 ... ... 0.025 0 0.025 400000 142.800 -0.975 143.775 ... ... 0
0 ... ... 0.025 0 0.025 402000 144.800 -0.975 145.775 ... ... 0
0 ... ... 0.025 0 0.025 404000 146.800 -0.975 147.775 ... ... 0
0 ... ... 0.025 0 0.025 406000 148.800 -0.975 149.775 ... ... 0
0 ... ... 0.025 0 0.025 408000 150.800 -0.975 151.775 ... ... 0
0 ... ... 0.025 0 0.025 410000 152.800 -0.975 153.775 ... ... 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.