DairyVisor Data

Markets - Livestock

Underlying Price: 99.925
Expiration Date: 06/14/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 90.425 -0.500 89.925 10000 0.013 0 0.013 ... ... 0
0 ... ... 56.425 -0.500 55.925 44000 0.013 0 0.013 ... ... 0
0 ... ... 54.425 -0.500 53.925 46000 0.013 0 0.013 ... ... 3569
0 ... ... 52.425 -0.500 51.925 48000 0.013 0 0.013 ... ... 0
0 ... ... 50.425 -0.500 49.925 50000 0.013 0 0.013 ... ... 119
5 ... ... 48.425 -0.500 47.925 52000 0.013 0 0.013 ... ... 195
0 ... ... 46.425 -0.500 45.925 54000 0.013 0 0.013 ... ... 648
0 ... ... 44.425 -0.500 43.925 56000 0.025 0 0.025 ... ... 434
0 ... ... 42.425 -0.500 41.925 58000 0.025 0 0.025 ... ... 210
0 ... ... 40.425 -0.500 39.925 60000 0.025 0 0.025 ... ... 2146
0 ... ... 38.425 -0.500 37.925 62000 0.050 0.025 0.025 ... ... 321
0 ... ... 36.425 -0.500 35.925 64000 0.050 0.025 0.025 ... ... 230
0 ... ... 34.425 -0.500 33.925 66000 0.050 0 0.050 ... ... 1036
0 ... ... 32.425 -0.500 31.925 68000 0.050 0 0.050 ... ... 352
5 ... ... 30.425 -0.500 29.925 70000 0.050 0 0.050 ... ... 873
1 ... ... 28.425 -0.500 27.925 72000 0.075 0.025 0.050 ... ... 2914
0 ... ... 27.425 -0.500 26.925 73000 0.075 0 0.075 ... ... 98
0 ... ... 26.425 -0.475 25.950 74000 0.075 0 0.075 ... ... 315
0 ... ... 25.450 -0.500 24.950 75000 0.100 0.025 0.075 ... ... 98
4 ... ... 24.450 -0.500 23.950 76000 0.100 0.025 0.075 0.100 0.100 335
0 ... ... 23.450 -0.475 22.975 77000 0.125 0.025 0.100 ... ... 280
1 ... ... 22.450 -0.475 21.975 78000 0.125 0.025 0.100 ... ... 535
7 ... ... 21.475 -0.500 20.975 79000 0.125 0.025 0.100 ... ... 233
8 ... ... 20.475 -0.475 20 80000 0.125 0 0.125 0.150 0.150 3977
26 ... ... 19.500 -0.475 19.025 81000 0.175 0.050 0.125 ... ... 117
14 ... ... 18.525 -0.500 18.025 82000 0.175 0.025 0.150 0.175 0.175 1444
2 ... ... 17.525 -0.475 17.050 83000 0.175 0 0.175 0.200 0.175 265
2 ... ... 16.550 -0.475 16.075 84000 0.200 0 0.200 0.200 0.200 1678
6 ... ... 15.600 -0.475 15.125 85000 0.250 0.025 0.225 ... ... 344
52 ... ... 14.625 -0.475 14.150 86000 0.300 0.050 0.250 0.275 0.275 660
7 ... ... 13.675 -0.475 13.200 87000 0.325 0.025 0.300 0.350 0.350 251
139 ... ... 12.725 -0.475 12.250 88000 0.375 0.025 0.350 ... ... 1804
57 ... ... 11.775 -0.450 11.325 89000 0.450 0.050 0.400 0.475 0.425 463
379 ... ... 10.850 -0.450 10.400 90000 0.525 0.050 0.475 0.575 0.575 7792
15 ... ... 9.925 -0.425 9.500 91000 0.625 0.075 0.550 0.625 0.600 449
537 ... ... 9.025 -0.400 8.625 92000 0.725 0.075 0.650 0.775 0.600 4375
6 ... ... 8.150 -0.375 7.775 93000 0.875 0.100 0.775 0.900 0.800 738
1750 ... ... 7.300 -0.350 6.950 94000 1.050 0.125 0.925 1.150 0.975 5209
12 ... ... 6.500 -0.350 6.150 95000 1.250 0.150 1.100 1.300 1.250 2654
2230 5.225 5.225 5.725 -0.325 5.400 96000 1.500 0.175 1.325 1.575 1.400 3489
30 4.875 4.825 5 -0.300 4.700 97000 1.800 0.200 1.600 1.800 1.775 2031
2768 3.975 3.825 4.350 -0.275 4.075 98000 2.150 0.225 1.925 2.250 2.200 1434
212 ... ... 3.725 -0.250 3.475 99000 2.550 0.225 2.325 2.725 2.625 1444
3595 3 2.725 3.200 -0.250 2.950 100000 3.025 0.250 2.775 3.250 2.775 3275
209 2.650 2.300 2.725 -0.250 2.475 101000 3.550 0.250 3.300 3.600 3.525 2025
4421 2.175 1.925 2.300 -0.225 2.075 102000 4.150 0.300 3.850 4.350 3.950 2681
1431 1.775 1.600 1.925 -0.200 1.725 103000 4.800 0.300 4.500 5 5 656
3235 1.675 1.350 1.600 -0.150 1.450 104000 5.500 0.325 5.175 5.800 5.700 1463
918 1.225 1.100 1.350 -0.150 1.200 105000 6.250 0.350 5.900 6.600 6.450 2274
2898 1.125 0.900 1.125 -0.150 0.975 106000 7.025 0.375 6.650 ... ... 787
728 0.825 0.800 0.925 -0.100 0.825 107000 7.850 0.375 7.475 8.250 8.100 2786
1300 0.725 0.600 0.775 -0.100 0.675 108000 8.700 0.400 8.300 9.025 9.025 593
494 0.575 0.550 0.650 -0.100 0.550 109000 9.575 0.400 9.175 ... ... 107
1814 0.500 0.425 0.525 -0.075 0.450 110000 10.500 0.425 10.075 ... ... 223
1105 0.425 0.375 0.450 -0.075 0.375 111000 11.400 0.425 10.975 ... ... 16
2432 0.350 0.300 0.375 -0.050 0.325 112000 12.350 0.450 11.900 12.375 12.375 10
414 0.250 0.250 0.325 -0.050 0.275 113000 13.300 0.450 12.850 ... ... 18
632 0.250 0.225 0.275 -0.050 0.225 114000 14.250 0.450 13.800 ... ... 18
492 ... ... 0.225 -0.025 0.200 115000 15.200 0.450 14.750 15.225 15.225 33
401 0.175 0.175 0.200 -0.025 0.175 116000 16.175 0.450 15.725 ... ... 18
238 ... ... 0.175 -0.025 0.150 117000 17.150 0.450 16.700 ... ... 14
365 ... ... 0.150 -0.025 0.125 118000 18.150 0.475 17.675 ... ... 19
242 ... ... 0.125 -0.025 0.100 119000 19.125 0.475 18.650 ... ... 24
603 0.100 0.100 0.125 -0.025 0.100 120000 20.125 0.500 19.625 ... ... 12
184 ... ... 0.100 0 0.100 121000 21.100 0.475 20.625 ... ... 0
218 ... ... 0.075 0 0.075 122000 22.100 0.500 21.600 ... ... 19
107 0.100 0.100 0.075 0 0.075 123000 23.100 0.500 22.600 ... ... 29
104 ... ... 0.075 0 0.075 124000 24.075 0.500 23.575 ... ... 19
47 ... ... 0.050 0 0.050 125000 25.075 0.500 24.575 ... ... 29
203 ... ... 0.050 0 0.050 126000 26.075 0.500 25.575 ... ... 0
9 ... ... 0.050 0 0.050 127000 27.075 0.500 26.575 ... ... 8
112 ... ... 0.050 0 0.050 128000 28.075 0.500 27.575 ... ... 23
34 ... ... 0.050 0 0.050 129000 29.075 0.500 28.575 ... ... 0
406 ... ... 0.050 0 0.050 130000 30.075 0.500 29.575 ... ... 5
3 ... ... 0.050 0 0.050 131000 31.075 0.500 30.575 ... ... 3
135 ... ... 0.050 0 0.050 132000 32.075 0.500 31.575 ... ... 0
43 ... ... 0.050 0 0.050 133000 33.075 0.500 32.575 ... ... 0
58 ... ... 0.050 0 0.050 134000 34.075 0.500 33.575 ... ... 0
0 ... ... 0.050 0 0.050 135000 35.075 0.500 34.575 ... ... 0
0 ... ... 0.025 0 0.025 136000 36.075 0.500 35.575 ... ... 0
52 ... ... 0.025 0 0.025 138000 38.075 0.500 37.575 ... ... 0
48 ... ... 0.025 0 0.025 140000 40.075 0.500 39.575 ... ... 0
0 ... ... 0.025 0 0.025 142000 42.075 0.500 41.575 ... ... 0
0 ... ... 0.025 0 0.025 144000 44.075 0.500 43.575 ... ... 0
48 ... ... 0.025 0 0.025 146000 46.075 0.500 45.575 ... ... 0
0 ... ... 0.025 0 0.025 148000 48.075 0.500 47.575 ... ... 0
50 ... ... 0.013 0 0.013 150000 50.075 0.500 49.575 ... ... 0
0 ... ... 0.013 0 0.013 152000 52.075 0.500 51.575 ... ... 0
0 ... ... 0.013 0 0.013 154000 54.075 0.500 53.575 ... ... 0
0 ... ... 0.013 0 0.013 156000 56.075 0.500 55.575 ... ... 0
0 ... ... 0.013 0 0.013 158000 58.075 0.500 57.575 ... ... 0
0 ... ... 0.013 0 0.013 160000 60.075 0.500 59.575 ... ... 0
0 ... ... 0.013 0 0.013 162000 62.075 0.500 61.575 ... ... 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.