DairyVisor Data

Markets - Livestock

Underlying Price: 105.950
Expiration Date: 07/15/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 61.800 -1.850 59.950 46000 0.025 0 0.025 ... ... 1580
0 ... ... 59.800 -1.850 57.950 48000 0.025 0 0.025 ... ... 573
0 ... ... 57.800 -1.850 55.950 50000 0.025 0 0.025 ... ... 1000
0 ... ... 55.800 -1.850 53.950 52000 0.025 0 0.025 ... ... 200
0 ... ... 53.800 -1.850 51.950 54000 0.050 0.025 0.025 ... ... 0
0 ... ... 51.800 -1.850 49.950 56000 0.050 0.025 0.025 ... ... 188
0 ... ... 49.800 -1.850 47.950 58000 0.050 0.025 0.025 ... ... 98
0 ... ... 47.800 -1.850 45.950 60000 0.050 0 0.050 ... ... 2647
0 ... ... 45.800 -1.850 43.950 62000 0.050 0 0.050 ... ... 0
0 ... ... 43.800 -1.850 41.950 64000 0.050 0 0.050 ... ... 106
0 ... ... 41.800 -1.850 39.950 66000 0.050 0 0.050 ... ... 11
0 ... ... 39.800 -1.850 37.950 68000 0.075 0.025 0.050 ... ... 334
1 ... ... 37.800 -1.850 35.950 70000 0.075 0 0.075 0.075 0.075 939
0 ... ... 35.800 -1.850 33.950 72000 0.075 0 0.075 ... ... 161
44 ... ... 33.800 -1.850 31.950 74000 0.100 0 0.100 ... ... 156
25 ... ... 31.800 -1.850 29.950 76000 0.125 0.025 0.100 ... ... 680
0 ... ... 29.825 -1.850 27.975 78000 0.150 0.025 0.125 ... ... 549
0 ... ... 28.825 -1.825 27 79000 0.150 0 0.150 ... ... 0
75 ... ... 27.825 -1.825 26 80000 0.175 0 0.175 ... ... 549
0 ... ... 26.850 -1.825 25.025 81000 0.200 0.025 0.175 ... ... 56
0 ... ... 25.875 -1.825 24.050 82000 0.225 0.025 0.200 ... ... 696
0 ... ... 24.900 -1.825 23.075 83000 0.250 0.025 0.225 ... ... 79
5 ... ... 23.925 -1.825 22.100 84000 0.275 0.025 0.250 ... ... 532
0 ... ... 22.950 -1.800 21.150 85000 0.325 0.050 0.275 ... ... 183
12 ... ... 21.975 -1.800 20.175 86000 0.375 0.050 0.325 0.325 0.325 621
0 ... ... 21.025 -1.800 19.225 87000 0.400 0.050 0.350 ... ... 96
22 ... ... 20.050 -1.775 18.275 88000 0.450 0.050 0.400 0.425 0.425 393
0 ... ... 19.100 -1.775 17.325 89000 0.500 0.050 0.450 0.500 0.500 57
28 ... ... 18.175 -1.800 16.375 90000 0.550 0.050 0.500 0.550 0.525 1138
0 15.825 15.825 17.225 -1.750 15.475 91000 0.625 0.075 0.550 0.650 0.650 44
210 ... ... 16.300 -1.725 14.575 92000 0.725 0.100 0.625 ... ... 1866
0 ... ... 15.400 -1.725 13.675 93000 0.825 0.125 0.700 ... ... 25
95 ... ... 14.500 -1.700 12.800 94000 0.950 0.150 0.800 0.850 0.850 2236
4 12.250 12.100 13.600 -1.675 11.925 95000 1.075 0.175 0.900 1.025 1 60
445 ... ... 12.725 -1.650 11.075 96000 1.225 0.200 1.025 1.200 1.200 1735
0 ... ... 11.875 -1.625 10.250 97000 1.375 0.200 1.175 1.300 1.300 173
476 ... ... 11.050 -1.600 9.450 98000 1.575 0.250 1.325 1.425 1.425 751
0 ... ... 10.250 -1.550 8.700 99000 1.800 0.275 1.525 ... ... 69
592 8.675 8.675 9.475 -1.500 7.975 100000 2.075 0.350 1.725 1.875 1.875 2702
0 7.575 7.550 8.725 -1.450 7.275 101000 2.375 0.400 1.975 ... ... 25
2401 ... ... 8 -1.375 6.625 102000 2.700 0.450 2.250 2.725 2.725 1577
108 ... ... 7.325 -1.325 6 103000 3.075 0.500 2.575 ... ... 311
2934 ... ... 6.675 -1.275 5.400 104000 3.475 0.550 2.925 ... ... 1773
58 ... ... 6.075 -1.225 4.850 105000 3.900 0.600 3.300 ... ... 45
1455 ... ... 5.500 -1.175 4.325 106000 4.375 0.675 3.700 4.400 4.400 2919
5 ... ... 4.925 -1.075 3.850 107000 4.875 0.725 4.150 ... ... 5
1270 ... ... 4.400 -1 3.400 108000 5.425 0.825 4.600 5.475 5.250 301
93 ... ... 3.925 -0.925 3 109000 6.025 0.900 5.125 ... ... 1
2404 3.100 2.725 3.475 -0.850 2.625 110000 6.650 0.975 5.675 ... ... 552
201 ... ... 3.075 -0.775 2.300 111000 7.300 1.050 6.250 6.925 6.925 1
803 2.050 2 2.725 -0.725 2 112000 8 1.125 6.875 ... ... 21
106 ... ... 2.400 -0.650 1.750 113000 8.750 1.200 7.550 ... ... 0
839 1.875 1.875 2.100 -0.575 1.525 114000 9.500 1.250 8.250 ... ... 54
149 ... ... 1.825 -0.500 1.325 115000 10.300 1.325 8.975 ... ... 2
559 1.250 1.250 1.600 -0.425 1.175 116000 11.125 1.400 9.725 ... ... 9
26 1.250 1.250 1.400 -0.375 1.025 117000 11.975 1.450 10.525 ... ... 3
870 1.050 1.025 1.225 -0.325 0.900 118000 12.850 1.500 11.350 ... ... 15
17 ... ... 1.075 -0.275 0.800 119000 13.725 1.550 12.175 ... ... 7
479 0.675 0.675 0.925 -0.225 0.700 120000 14.625 1.600 13.025 ... ... 48
114 ... ... 0.800 -0.200 0.600 121000 15.550 1.650 13.900 ... ... 0
378 ... ... 0.700 -0.175 0.525 122000 16.450 1.650 14.800 ... ... 2
1 0.475 0.450 0.625 -0.175 0.450 123000 17.375 1.675 15.700 ... ... 0
58 0.425 0.425 0.550 -0.150 0.400 124000 18.325 1.700 16.625 ... ... 33
5 ... ... 0.475 -0.125 0.350 125000 19.275 1.725 17.550 ... ... 4
130 ... ... 0.425 -0.125 0.300 126000 20.225 1.725 18.500 ... ... 0
0 ... ... 0.375 -0.100 0.275 127000 21.200 1.750 19.450 ... ... 0
50 0.250 0.250 0.350 -0.100 0.250 128000 22.175 1.775 20.400 ... ... 0
0 ... ... 0.300 -0.075 0.225 129000 23.150 1.775 21.375 ... ... 0
88 ... ... 0.275 -0.075 0.200 130000 24.125 1.775 22.350 ... ... 4
0 ... ... 0.250 -0.075 0.175 131000 25.100 1.775 23.325 ... ... 0
65 ... ... 0.225 -0.050 0.175 132000 26.100 1.800 24.300 ... ... 0
0 ... ... 0.200 -0.050 0.150 133000 27.075 1.800 25.275 ... ... 0
10 ... ... 0.175 -0.050 0.125 134000 28.075 1.825 26.250 ... ... 0
0 ... ... 0.175 -0.050 0.125 135000 29.075 1.825 27.250 ... ... 0
97 ... ... 0.150 -0.025 0.125 136000 30.050 1.825 28.225 ... ... 0
0 ... ... 0.125 -0.025 0.100 137000 31.050 1.825 29.225 ... ... 0
26 ... ... 0.125 -0.025 0.100 138000 32.050 1.850 30.200 ... ... 0
5 ... ... 0.100 -0.025 0.075 140000 34.050 1.850 32.200 ... ... 0
9 ... ... 0.100 -0.025 0.075 142000 36.050 1.850 34.200 ... ... 0
4 ... ... 0.075 -0.025 0.050 144000 38.050 1.850 36.200 ... ... 0
4 ... ... 0.075 -0.025 0.050 146000 40.050 1.850 38.200 ... ... 0
0 ... ... 0.050 0 0.050 148000 42.050 1.850 40.200 ... ... 0
0 ... ... 0.050 0 0.050 150000 44.050 1.850 42.200 ... ... 0
195 ... ... 0.050 -0.025 0.025 152000 46.050 1.850 44.200 ... ... 0
0 ... ... 0.025 0 0.025 154000 48.050 1.850 46.200 ... ... 0
0 ... ... 0.025 0 0.025 156000 50.050 1.850 48.200 ... ... 0
0 ... ... 0.025 0 0.025 158000 52.050 1.850 50.200 ... ... 0
0 ... ... 0.025 0 0.025 160000 54.050 1.850 52.200 ... ... 0
0 ... ... 0.025 0 0.025 162000 56.050 1.850 54.200 ... ... 0
0 ... ... 0.025 -0.013 0.013 164000 58.050 1.850 56.200 ... ... 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.