DairyVisor Data

Markets - Livestock

Underlying Price: 102.950
Expiration Date: 07/15/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
2 ... ... 56.150 0.350 56.500 46000 0.013 0 0.013 ... ... 500
1 ... ... 54.150 0.350 54.500 48000 0.025 0 0.025 ... ... 335
1 ... ... 52.150 0.350 52.500 50000 0.025 0 0.025 ... ... 853
1 ... ... 50.150 0.350 50.500 52000 0.050 0 0.050 ... ... 854
1 ... ... 48.150 0.350 48.500 54000 0.050 0 0.050 ... ... 939
3 ... ... 46.150 0.350 46.500 56000 0.050 0 0.050 ... ... 794
1 ... ... 44.150 0.350 44.500 58000 0.050 0 0.050 ... ... 463
1 ... ... 42.150 0.350 42.500 60000 0.050 0 0.050 ... ... 1128
1 ... ... 40.150 0.350 40.500 62000 0.050 0 0.050 ... ... 869
1 ... ... 38.150 0.350 38.500 64000 0.075 0 0.075 ... ... 729
4 ... ... 36.150 0.350 36.500 66000 0.075 0 0.075 ... ... 315
1 ... ... 34.150 0.350 34.500 68000 0.075 -0.025 0.100 ... ... 858
50 ... ... 32.150 0.350 32.500 70000 0.100 0 0.100 ... ... 458
49 ... ... 30.175 0.350 30.525 72000 0.125 0 0.125 ... ... 635
48 ... ... 28.200 0.325 28.525 74000 0.150 0 0.150 ... ... 639
49 ... ... 26.225 0.325 26.550 76000 0.175 -0.025 0.200 ... ... 615
4 ... ... 25.575 0 25.575 77000 0.200 0 0.200 0.200 0.200 620
49 ... ... 24.275 0.325 24.600 78000 0.225 0 0.225 0.225 0.225 62
48 ... ... 23.300 0.325 23.625 79000 0.250 0 0.250 0.250 0.250 59
74 ... ... 22.350 0.300 22.650 80000 0.275 -0.025 0.300 ... ... 60
67 ... ... 21.375 0.300 21.675 81000 0.300 -0.050 0.350 ... ... 560
45 ... ... 20.425 0.300 20.725 82000 0.325 -0.075 0.400 ... ... 191
72 ... ... 19.475 0.300 19.775 83000 0.375 -0.075 0.450 ... ... 14
65 ... ... 18.525 0.300 18.825 84000 0.425 -0.075 0.500 ... ... 81
73 ... ... 17.600 0.275 17.875 85000 0.475 -0.075 0.550 0.425 0.425 69
72 ... ... 16.675 0.275 16.950 86000 0.550 -0.075 0.625 0.475 0.475 211
25 ... ... 15.750 0.275 16.025 87000 0.575 -0.050 0.625 0.625 0.575 327
78 ... ... 14.850 0.275 15.125 88000 0.725 -0.075 0.800 0.700 0.650 288
63 ... ... 13.950 0.275 14.225 89000 0.825 -0.075 0.900 0.825 0.825 63
98 ... ... 13.075 0.275 13.350 90000 1.025 0.100 0.925 1.025 0.950 16
95 ... ... 12.225 0.250 12.475 91000 1.050 -0.100 1.150 ... ... 71
102 ... ... 11.375 0.250 11.625 92000 1.350 0.150 1.200 1.350 1.300 214
2 11 11 10.550 0.250 10.800 93000 1.375 -0.100 1.475 ... ... 164
100 ... ... 9.750 0.250 10 94000 1.725 0.175 1.550 1.725 1.700 75
70 ... ... 9 0.225 9.225 95000 2 0.225 1.775 2 2 28
104 ... ... 8.250 0.225 8.475 96000 2.250 0.225 2.025 2.250 2.175 144
105 ... ... 7.550 0.200 7.750 97000 2.500 0.200 2.300 2.500 2.500 43
26 ... ... 6.875 0.200 7.075 98000 2.600 -0.150 2.750 2.275 2.275 49
102 ... ... 6.225 0.225 6.450 99000 2.975 -0.125 3.100 ... ... 88
120 5.375 5.175 5.850 -0.675 5.175 100000 3.600 0.250 3.350 3.600 3.600 19
133 ... ... 5.075 0.200 5.275 101000 3.800 -0.125 3.925 3.500 3.500 40
151 5.050 5.050 4.750 0.300 5.050 102000 4.750 0.500 4.250 4.750 4.750 66
174 4.350 3.700 4.250 0.100 4.350 103000 4.750 -0.150 4.900 ... ... 40
58 3.925 3.250 3.775 0.025 3.800 104000 5.275 -0.175 5.450 5 4.950 40
28 3.475 3.475 3.350 0.125 3.475 105000 5.825 -0.200 6.025 ... ... 40
66 3.400 3.275 2.825 0.125 2.950 106000 6.950 0.525 6.425 6.950 6.900 25
121 2.975 2.975 2.475 0.125 2.600 107000 7.050 -0.250 7.300 ... ... 45
47 2.025 1.925 2.250 -0.325 1.925 108000 8.225 0.500 7.725 8.225 8.225 19
156 ... ... 1.900 0.075 1.975 109000 8.825 0.400 8.425 8.825 8.825 17
116 1.750 1.750 1.700 0.050 1.750 110000 9.700 0.550 9.150 9.700 9.700 42
267 ... ... 1.450 0.025 1.475 111000 9.925 -0.300 10.225 ... ... 17
125 1.600 1.550 1.250 0.050 1.300 112000 10.725 -0.300 11.025 ... ... 41
152 1.250 1.050 1.125 0.125 1.250 113000 11.550 -0.300 11.850 ... ... 4
208 1.200 1.200 0.950 0.025 0.975 114000 12.400 -0.300 12.700 ... ... 11
407 0.800 0.750 0.850 -0.100 0.750 115000 13.275 -0.300 13.575 ... ... 19
388 0.650 0.650 0.750 -0.100 0.650 116000 14.150 -0.325 14.475 ... ... 18
133 ... ... 0.625 0.025 0.650 117000 15.050 -0.325 15.375 ... ... 14
298 0.725 0.725 0.550 0.025 0.575 118000 15.975 -0.325 16.300 15.125 15.125 66
324 0.475 0.475 0.500 -0.025 0.475 119000 16.900 -0.325 17.225 ... ... 18
167 0.550 0.550 0.425 0.025 0.450 120000 17.825 -0.350 18.175 ... ... 21
296 ... ... 0.375 0.025 0.400 121000 18.775 -0.325 19.100 ... ... 43
304 ... ... 0.325 0.025 0.350 122000 20.325 0.600 19.725 20.325 20.325 45
71 0.350 0.350 0.300 0.050 0.350 123000 20.700 -0.325 21.025 ... ... 42
336 0.250 0.250 0.275 -0.025 0.250 124000 21.650 -0.350 22 20.750 20.750 42
431 0.300 0.300 0.225 0.025 0.250 125000 22.625 -0.350 22.975 ... ... 17
550 ... ... 0.200 0.025 0.225 126000 23.600 -0.350 23.950 ... ... 17
403 ... ... 0.175 0.025 0.200 127000 24.575 -0.350 24.925 ... ... 17
374 ... ... 0.175 0 0.175 128000 25.575 -0.325 25.900 24.225 24.225 44
205 ... ... 0.150 0.025 0.175 129000 26.550 -0.350 26.900 ... ... 20
705 ... ... 0.125 0.025 0.150 130000 27.550 -0.325 27.875 ... ... 41
303 ... ... 0.125 0 0.125 131000 28.525 -0.350 28.875 ... ... 42
683 ... ... 0.125 0 0.125 132000 29.525 -0.350 29.875 ... ... 40
208 ... ... 0.100 0.025 0.125 133000 30.525 -0.325 30.850 ... ... 44
590 ... ... 0.100 0 0.100 134000 31.500 -0.350 31.850 ... ... 47
785 ... ... 0.100 0 0.100 135000 32.500 -0.350 32.850 ... ... 2
237 0.100 0.100 0.100 0 0.100 136000 33.500 -0.350 33.850 ... ... 44
596 ... ... 0.075 0 0.075 137000 34.500 -0.350 34.850 ... ... 1
823 ... ... 0.075 0 0.075 138000 35.500 -0.350 35.850 ... ... 1
95 ... ... 0.075 0 0.075 140000 37.500 -0.350 37.850 ... ... 1
668 ... ... 0.050 0 0.050 142000 39.500 -0.350 39.850 ... ... 4
843 ... ... 0.050 0 0.050 144000 41.500 -0.350 41.850 ... ... 1
1127 ... ... 0.050 0 0.050 146000 43.500 -0.350 43.850 ... ... 1
105 ... ... 0.050 0 0.050 148000 45.500 -0.350 45.850 ... ... 1
652 ... ... 0.025 0 0.025 150000 47.500 -0.350 47.850 ... ... 1
825 ... ... 0.025 0 0.025 152000 49.500 -0.350 49.850 ... ... 2
792 ... ... 0.025 0 0.025 154000 51.500 -0.350 51.850 ... ... 1
823 ... ... 0.025 0 0.025 156000 53.500 -0.350 53.850 ... ... 1
852 ... ... 0.025 0 0.025 158000 55.500 -0.350 55.850 ... ... 1
338 ... ... 0.025 0 0.025 160000 57.500 -0.350 57.850 ... ... 1
500 ... ... 0.025 0 0.025 162000 59.500 -0.350 59.850 ... ... 1
550 ... ... 0.013 0 0.013 164000 61.500 -0.350 61.850 ... ... 2

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.