DairyVisor Data

Markets - Livestock

Underlying Price: 104.825
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
3.635442 ... ... 92.700 2.125 94.825 10000 0.013 0 0.013 ... ... 2.077771
1.255838 ... ... 58.700 2.125 60.825 44000 0.013 0 0.013 ... ... 0.781464
1.190357 ... ... 56.700 2.125 58.825 46000 0.013 0 0.013 ... ... 0.743485
1.12784 ... ... 54.700 2.125 56.825 48000 0.013 0 0.013 ... ... 0.707105
1.068029 ... ... 52.700 2.125 54.825 50000 0.013 0 0.013 ... ... 0.672198
1.010696 ... ... 50.700 2.125 52.825 52000 0.013 0 0.013 ... ... 0.638642
0.955645 ... ... 48.700 2.125 50.825 54000 0.013 -0.013 0.025 ... ... 0.606314
0.902697 ... ... 46.700 2.125 48.825 56000 0.025 0 0.025 ... ... 0.616887
0.851698 ... ... 44.700 2.125 46.825 58000 0.025 0 0.025 ... ... 0.584821
0.802505 ... ... 42.700 2.125 44.825 60000 0.025 0 0.025 ... ... 0.553794
0.754995 ... ... 40.700 2.125 42.825 62000 0.025 -0.025 0.050 ... ... 0.52372
0.709054 ... ... 38.700 2.125 40.825 64000 0.025 -0.025 0.050 ... ... 0.494538
0.66458 ... ... 36.700 2.125 38.825 66000 0.025 -0.025 0.050 ... ... 0.466185
0.621481 ... ... 34.700 2.125 36.825 68000 0.025 -0.025 0.050 ... ... 0.438594
0.579673 ... ... 32.700 2.125 34.825 70000 0.050 0 0.050 ... ... 0.447341
0.539079 ... ... 30.700 2.125 32.825 72000 0.050 0 0.050 ... ... 0.419224
0.519215 ... ... 29.700 2.125 31.825 73000 0.050 0 0.050 ... ... 0.405411
0.499629 ... ... 28.700 2.125 30.825 74000 0.050 0 0.050 ... ... 0.391757
0.480313 ... ... 27.700 2.125 29.825 75000 0.050 -0.025 0.075 ... ... 0.378255
0.46126 ... ... 26.700 2.125 28.825 76000 0.075 0 0.075 ... ... 0.385751
0.442461 ... ... 25.700 2.125 27.825 77000 0.075 0 0.075 ... ... 0.371917
0.423911 ... ... 24.725 2.100 26.825 78000 0.075 -0.025 0.100 ... ... 0.35822
0.405603 ... ... 23.725 2.100 25.825 79000 0.075 -0.025 0.100 ... ... 0.344653
0.396169 ... ... 22.750 2.100 24.850 80000 0.100 -0.025 0.125 0.100 0.100 0.345957
0.37826 ... ... 21.750 2.100 23.850 81000 0.100 -0.050 0.150 ... ... 0.332166
0.360574 ... ... 20.775 2.075 22.850 82000 0.125 -0.025 0.150 0.125 0.125 0.330266
0.350955 ... ... 19.800 2.075 21.875 83000 0.125 -0.050 0.175 ... ... 0.31631
0.340884 ... ... 18.825 2.075 20.900 84000 0.150 -0.050 0.200 0.150 0.150 0.312189
0.330404 ... ... 17.850 2.075 19.925 85000 0.175 -0.050 0.225 ... ... 0.306606
0.31955 ... ... 16.875 2.075 18.950 86000 0.200 -0.050 0.250 0.200 0.200 0.299863
0.308348 ... ... 15.900 2.075 17.975 87000 0.225 -0.050 0.275 0.225 0.225 0.292164
0.296818 ... ... 14.925 2.075 17 88000 0.250 -0.050 0.300 0.250 0.250 0.283652
0.284974 ... ... 13.975 2.050 16.025 89000 0.275 -0.075 0.350 ... ... 0.274428
0.277474 ... ... 13.050 2.025 15.075 90000 0.325 -0.075 0.400 0.375 0.350 0.269519
0.268986 ... ... 12.100 2.025 14.125 91000 0.375 -0.100 0.475 ... ... 0.26313
0.259618 ... ... 11.200 1.975 13.175 92000 0.425 -0.125 0.550 0.525 0.425 0.255504
0.252954 ... ... 10.300 1.950 12.250 93000 0.500 -0.150 0.650 0.525 0.525 0.250363
0.248114 ... ... 9.425 1.925 11.350 94000 0.575 -0.200 0.775 0.700 0.575 0.243625
0.241564 ... ... 8.575 1.875 10.450 95000 0.675 -0.250 0.925 0.925 0.675 0.238402
0.236107 7.650 7.650 7.775 1.800 9.575 96000 0.800 -0.300 1.100 0.950 0.825 0.234061
0.231246 ... ... 6.975 1.750 8.725 97000 0.950 -0.375 1.325 1.325 0.975 0.230127
0.226599 6.250 6.250 6.250 1.650 7.900 98000 1.125 -0.450 1.575 1.275 1.150 0.226256
0.223867 ... ... 5.550 1.575 7.125 99000 1.325 -0.550 1.875 1.450 1.425 0.222191
0.220568 4.925 4.925 4.925 1.450 6.375 100000 1.600 -0.625 2.225 2.125 1.650 0.221444
0.220081 4.475 4.325 4.325 1.375 5.700 101000 1.900 -0.725 2.625 2.200 2 0.219715
0.218488 5 4.150 3.775 1.275 5.050 102000 2.225 -0.850 3.075 2.475 2.200 0.217005
0.217411 3.600 3.350 3.275 1.175 4.450 103000 2.625 -0.950 3.575 2.750 2.725 0.216486
0.215149 3.750 3.050 2.825 1.050 3.875 104000 3.075 -1.025 4.100 3.550 3.225 0.216307
0.214792 3.400 2.900 2.425 0.950 3.375 105000 3.550 -1.150 4.700 3.700 3.700 0.214878
0.214744 2.625 2.350 2.050 0.875 2.925 106000 4.075 -1.275 5.350 4.200 4.200 0.213765
0.213486 2.500 2.500 1.750 0.750 2.500 107000 4.675 -1.350 6.025 ... ... 0.214577
0.214273 2.050 1.800 1.475 0.675 2.150 108000 5.300 -1.450 6.750 5.200 5.200 0.21428
0.214054 1.825 1.375 1.250 0.575 1.825 109000 5.975 -1.525 7.500 ... ... 0.2146
0.214652 1.550 1.075 1.050 0.500 1.550 110000 6.675 -1.625 8.300 ... ... 0.214001
0.214512 ... ... 0.875 0.425 1.300 111000 7.425 -1.700 9.125 ... ... 0.214423
0.215765 1.025 0.825 0.750 0.350 1.100 112000 8.225 -1.775 10 ... ... 0.216319
0.216798 ... ... 0.625 0.300 0.925 113000 9.050 -1.825 10.875 ... ... 0.218102
0.217843 0.725 0.525 0.525 0.250 0.775 114000 9.900 -1.875 11.775 ... ... 0.220033
0.219211 0.500 0.500 0.450 0.200 0.650 115000 10.775 -1.900 12.675 ... ... 0.222453
0.221323 0.575 0.550 0.375 0.175 0.550 116000 11.675 -1.925 13.600 ... ... 0.225805
0.224741 ... ... 0.325 0.150 0.475 117000 12.575 -1.975 14.550 ... ... 0.227485
0.226578 0.400 0.400 0.275 0.125 0.400 118000 13.525 -1.975 15.500 ... ... 0.234206
0.230577 ... ... 0.225 0.125 0.350 119000 14.450 -2 16.450 ... ... 0.236344
0.233314 0.300 0.225 0.200 0.100 0.300 120000 15.400 -2.025 17.425 ... ... 0.241005
0.234567 0.250 0.250 0.175 0.075 0.250 121000 16.350 -2.050 18.400 ... ... 0.244637
0.239604 ... ... 0.150 0.075 0.225 122000 17.325 -2.050 19.375 ... ... 0.252019
0.243837 0.150 0.150 0.125 0.075 0.200 123000 18.300 -2.050 20.350 ... ... 0.258944
0.24717 ... ... 0.125 0.050 0.175 124000 19.275 -2.075 21.350 ... ... 0.265405
0.249465 ... ... 0.100 0.050 0.150 125000 20.250 -2.075 22.325 21.800 21.800 0.27139
0.250509 ... ... 0.100 0.025 0.125 126000 21.225 -2.100 23.325 ... ... 0.276882
0.259256 ... ... 0.100 0.025 0.125 127000 22.200 -2.125 24.325 ... ... 0.281856
0.258366 ... ... 0.075 0.025 0.100 128000 23.200 -2.100 25.300 ... ... 0.293093
0.266661 ... ... 0.075 0.025 0.100 129000 24.200 -2.100 26.300 ... ... 0.304242
0.263174 ... ... 0.075 0 0.075 130000 25.175 -2.125 27.300 ... ... 0.308526
0.271008 ... ... 0.050 0.025 0.075 131000 26.175 -2.125 28.300 ... ... 0.319524
0.278746 ... ... 0.050 0.025 0.075 132000 27.175 -2.125 29.300 ... ... 0.33044
0.270851 ... ... 0.050 0 0.050 133000 28.175 -2.125 30.300 ... ... 0.341274
0.278101 ... ... 0.025 0.025 0.050 134000 29.175 -2.125 31.300 ... ... 0.352029
0.285269 ... ... 0.025 0.025 0.050 135000 30.175 -2.125 32.300 ... ... 0.362706
0.292357 ... ... 0.025 0.025 0.050 136000 31.175 -2.125 33.300 ... ... 0.373305
0.281739 ... ... 0.025 0 0.025 138000 33.175 -2.125 35.300 ... ... 0.394276
0.294547 ... ... 0.025 0 0.025 140000 35.175 -2.125 37.300 ... ... 0.414952
0.3071 ... ... 0.013 0.013 0.025 142000 37.175 -2.125 39.300 ... ... 0.435342
0.297121 ... ... 0.013 0 0.013 144000 39.175 -2.125 41.300 ... ... 0.455452
0.308527 ... ... 0.013 0 0.013 146000 41.175 -2.125 43.300 ... ... 0.475293
0.319733 ... ... 0.013 0 0.013 148000 43.175 -2.125 45.300 ... ... 0.49487
0.330739 ... ... 0.013 0 0.013 150000 45.175 -2.125 47.300 ... ... 0.514191
0.341548 ... ... 0.013 0 0.013 152000 47.175 -2.125 49.300 ... ... 0.533263
0.352177 ... ... 0.013 0 0.013 154000 49.175 -2.125 51.300 ... ... 0.552094
0.362634 ... ... 0.013 0 0.013 156000 51.175 -2.125 53.300 ... ... 0.570688
0.37292 ... ... 0.013 0 0.013 158000 53.175 -2.125 55.300 ... ... 0.589053
0.383039 ... ... 0.013 0 0.013 160000 55.175 -2.125 57.300 ... ... 0.607194
0.393 ... ... 0.013 0 0.013 162000 57.175 -2.125 59.300 ... ... 0.625117
0 ... ... ... ... ... additional ... ... ... ... ... 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.