DairyVisor Data

Markets - Livestock

Underlying Price: 176.550
Expiration Date: 06/07/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
37 ... ... 94.800 -0.125 94.675 82000 0.013 0 0.013 ... ... 989
38 ... ... 92.800 -0.125 92.675 84000 0.013 0 0.013 ... ... 986
38 ... ... 90.800 -0.125 90.675 86000 0.013 0 0.013 ... ... 989
38 ... ... 88.800 -0.125 88.675 88000 0.013 0 0.013 ... ... 989
36 ... ... 86.800 -0.125 86.675 90000 0.013 0 0.013 ... ... 989
39 ... ... 84.800 -0.125 84.675 92000 0.013 0 0.013 ... ... 986
35 ... ... 82.800 -0.125 82.675 94000 0.013 0 0.013 ... ... 986
35 ... ... 80.800 -0.125 80.675 96000 0.013 0 0.013 ... ... 978
40 ... ... 78.800 -0.125 78.675 98000 0.013 0 0.013 ... ... 962
40 ... ... 76.800 -0.125 76.675 100000 0.013 0 0.013 ... ... 945
40 ... ... 74.800 -0.125 74.675 102000 0.013 0 0.013 ... ... 933
40 ... ... 72.800 -0.125 72.675 104000 0.013 0 0.013 ... ... 901
41 ... ... 70.800 -0.125 70.675 106000 0.013 0 0.013 ... ... 887
41 ... ... 68.800 -0.125 68.675 108000 0.013 0 0.013 ... ... 870
41 ... ... 66.800 -0.125 66.675 110000 0.013 0 0.013 ... ... 851
41 ... ... 64.800 -0.125 64.675 112000 0.013 0 0.013 ... ... 829
41 ... ... 62.800 -0.125 62.675 114000 0.013 0 0.013 ... ... 804
42 ... ... 60.800 -0.125 60.675 116000 0.013 0 0.013 ... ... 170
42 ... ... 58.800 -0.125 58.675 118000 0.025 0 0.025 ... ... 110
37 ... ... 56.800 -0.125 56.675 120000 0.025 0 0.025 ... ... 107
38 ... ... 54.800 -0.125 54.675 122000 0.025 0 0.025 ... ... 986
38 ... ... 53.800 -0.125 53.675 123000 0.025 0 0.025 ... ... 1002
38 ... ... 52.800 -0.125 52.675 124000 0.025 0 0.025 ... ... 983
38 ... ... 51.800 -0.125 51.675 125000 0.025 0 0.025 ... ... 985
38 ... ... 50.800 -0.125 50.675 126000 0.025 0 0.025 ... ... 999
38 ... ... 49.800 -0.125 49.675 127000 0.025 0 0.025 ... ... 972
38 ... ... 48.800 -0.125 48.675 128000 0.025 -0.025 0.050 ... ... 995
38 ... ... 47.800 -0.125 47.675 129000 0.025 -0.025 0.050 ... ... 910
38 ... ... 46.800 -0.125 46.675 130000 0.025 -0.025 0.050 ... ... 877
38 ... ... 45.800 -0.125 45.675 131000 0.025 -0.025 0.050 ... ... 826
38 ... ... 44.800 -0.125 44.675 132000 0.050 0 0.050 ... ... 601
38 ... ... 43.800 -0.125 43.675 133000 0.050 0 0.050 ... ... 186
38 ... ... 42.800 -0.125 42.675 134000 0.050 0 0.050 ... ... 141
38 ... ... 41.800 -0.125 41.675 135000 0.050 0 0.050 ... ... 70
38 ... ... 40.800 -0.125 40.675 136000 0.050 0 0.050 ... ... 60
38 ... ... 39.800 -0.125 39.675 137000 0.050 0 0.050 ... ... 959
37 ... ... 38.800 -0.125 38.675 138000 0.050 -0.025 0.075 ... ... 903
42 ... ... 37.800 -0.125 37.675 139000 0.050 -0.025 0.075 ... ... 855
41 ... ... 36.800 -0.125 36.675 140000 0.075 0 0.075 ... ... 615
41 ... ... 35.825 -0.150 35.675 141000 0.075 0 0.075 ... ... 601
73 ... ... 34.825 -0.125 34.700 142000 0.075 -0.025 0.100 ... ... 583
86 ... ... 33.825 -0.125 33.700 143000 0.075 -0.025 0.100 ... ... 72
81 ... ... 32.825 -0.125 32.700 144000 0.075 -0.025 0.100 ... ... 928
81 ... ... 31.825 -0.125 31.700 145000 0.100 0 0.100 ... ... 611
82 ... ... 30.850 -0.150 30.700 146000 0.100 -0.025 0.125 ... ... 599
3 ... ... 29.850 -0.125 29.725 147000 0.100 -0.025 0.125 ... ... 73
81 ... ... 28.850 -0.125 28.725 148000 0.125 0 0.125 ... ... 827
81 ... ... 27.875 -0.150 27.725 149000 0.125 -0.025 0.150 ... ... 598
84 ... ... 26.875 -0.150 26.725 150000 0.125 0 0.125 0.125 0.125 133
83 ... ... 25.900 -0.150 25.750 151000 0.150 -0.025 0.175 0.150 0.150 610
79 ... ... 24.900 -0.150 24.750 152000 0.150 -0.025 0.175 0.150 0.150 469
82 ... ... 23.925 -0.150 23.775 153000 0.175 -0.025 0.200 ... ... 5
5 ... ... 22.950 -0.150 22.800 154000 0.175 -0.050 0.225 ... ... 440
3 ... ... 21.975 -0.175 21.800 155000 0.200 -0.025 0.225 ... ... 488
84 ... ... 21 -0.175 20.825 156000 0.225 -0.025 0.250 ... ... 793
30 ... ... 20.025 -0.175 19.850 157000 0.250 -0.050 0.300 ... ... 822
52 ... ... 19.050 -0.175 18.875 158000 0.275 -0.050 0.325 0.350 0.350 68
52 ... ... 18.100 -0.175 17.925 159000 0.300 -0.050 0.350 0.300 0.300 787
53 ... ... 17.125 -0.175 16.950 160000 0.300 -0.050 0.350 0.300 0.300 419
49 ... ... 16.175 -0.175 16 161000 0.375 -0.075 0.450 ... ... 65
54 ... ... 15.250 -0.200 15.050 162000 0.375 -0.050 0.425 0.400 0.375 309
50 ... ... 14.300 -0.200 14.100 163000 0.475 -0.075 0.550 0.575 0.475 97
29 ... ... 13.375 -0.200 13.175 164000 0.550 0 0.550 0.550 0.550 363
28 ... ... 12.450 -0.200 12.250 165000 0.550 -0.075 0.625 0.550 0.550 19
73 ... ... 11.575 -0.225 11.350 166000 0.625 -0.075 0.700 0.725 0.625 321
50 ... ... 10.675 -0.225 10.450 167000 0.800 -0.125 0.925 0.925 0.900 97
25 ... ... 9.825 -0.250 9.575 168000 0.850 -0.075 0.925 1 0.850 22
78 ... ... 8.975 -0.275 8.700 169000 1.025 -0.050 1.075 1.125 0.950 89
69 ... ... 8.150 -0.275 7.875 170000 1.150 -0.075 1.225 1.325 1.150 322
71 ... ... 7.375 -0.300 7.075 171000 1.475 0.050 1.425 1.475 1.475 34
42 6.300 6.300 6.600 -0.300 6.300 172000 1.550 -0.100 1.650 1.850 1.475 62
42 ... ... 5.875 -0.300 5.575 173000 1.750 -0.150 1.900 2.050 1.750 45
121 ... ... 5.175 -0.300 4.875 174000 2.125 -0.075 2.200 2.250 2.100 54
144 4.175 3.900 4.500 -0.300 4.200 175000 2.600 0.075 2.525 2.775 2.600 196
24 3.250 3.250 3.600 -0.350 3.250 176000 2.925 -0.150 3.075 3.025 2.700 136
25 3 2.650 3.025 -0.375 2.650 177000 3.275 -0.075 3.350 3.500 3.100 153
31 2.500 2.200 2.500 -0.300 2.200 178000 3.825 -0.175 4 4.150 3.450 160
29 2.025 1.775 2.050 -0.050 2 179000 4.375 -0.150 4.525 ... ... 25
48 1.675 1.400 1.650 -0.250 1.400 180000 4.800 -0.175 4.975 4.800 4.800 45
106 1.300 1.125 1.325 -0.200 1.125 181000 5.625 -0.150 5.775 ... ... 61
37 1.025 1 1.050 -0.025 1.025 182000 6.350 -0.125 6.475 7 6 69
37 0.825 0.700 0.825 -0.125 0.700 183000 7.125 -0.100 7.225 ... ... 78
123 0.650 0.550 0.650 -0.100 0.550 184000 7.950 -0.050 8 7.775 7.775 25
287 0.450 0.425 0.525 -0.100 0.425 185000 8.825 -0.025 8.850 ... ... 51
374 0.375 0.350 0.400 -0.050 0.350 186000 9.700 0 9.700 9.625 9.625 25
447 0.300 0.250 0.325 -0.075 0.250 187000 10.625 0.025 10.600 ... ... 30
572 0.225 0.200 0.250 -0.050 0.200 188000 11.300 -0.250 11.550 12 11.300 52
589 0.200 0.175 0.200 -0.025 0.175 189000 12.500 0.050 12.450 ... ... 28
264 0.175 0.175 0.175 0 0.175 190000 13.450 0.050 13.400 ... ... 30
303 ... ... 0.200 -0.050 0.150 191000 14.425 0.075 14.350 ... ... 52
895 0.100 0.100 0.125 -0.025 0.100 192000 15.400 0.075 15.325 ... ... 92
670 ... ... 0.125 -0.025 0.100 193000 16.375 0.075 16.300 ... ... 89
11 0.075 0.075 0.075 0 0.075 194000 17.375 0.100 17.275 ... ... 82
636 0.100 0.100 0.100 -0.025 0.075 195000 18.350 0.100 18.250 ... ... 86
713 0.050 0.050 0.075 -0.025 0.050 196000 19.350 0.100 19.250 ... ... 89
1271 0.050 0.050 0.050 0 0.050 197000 20.350 0.125 20.225 ... ... 3
417 0.050 0.050 0.050 0 0.050 198000 21.325 0.100 21.225 ... ... 87
686 ... ... 0.050 0 0.050 199000 22.325 0.100 22.225 ... ... 5
706 0.050 0.050 0.050 0 0.050 200000 23.325 0.125 23.200 ... ... 4
1057 ... ... 0.050 0 0.050 201000 24.325 0.125 24.200 ... ... 39
1402 ... ... 0.050 -0.025 0.025 202000 25.325 0.125 25.200 ... ... 39
1426 ... ... 0.050 -0.025 0.025 203000 26.325 0.125 26.200 ... ... 39
1813 ... ... 0.025 0 0.025 204000 27.325 0.125 27.200 ... ... 39
1829 ... ... 0.025 0 0.025 205000 28.325 0.125 28.200 ... ... 38
288 0.025 0.025 0.025 0 0.025 206000 29.325 0.125 29.200 ... ... 38
370 0.013 0.013 0.025 -0.012 0.013 207000 30.325 0.125 30.200 ... ... 3
396 ... ... 0.025 0 0.025 208000 31.325 0.125 31.200 ... ... 37
423 ... ... 0.025 0 0.025 209000 32.325 0.125 32.200 ... ... 38
494 ... ... 0.025 0 0.025 210000 33.325 0.125 33.200 ... ... 38
468 ... ... 0.025 0 0.025 211000 34.325 0.125 34.200 ... ... 38
528 ... ... 0.025 0 0.025 212000 35.325 0.125 35.200 ... ... 38
507 ... ... 0.025 0 0.025 213000 36.325 0.125 36.200 ... ... 38
526 ... ... 0.025 0 0.025 214000 37.325 0.125 37.200 ... ... 38
532 ... ... 0.025 0 0.025 215000 38.325 0.125 38.200 ... ... 37
537 ... ... 0.025 0 0.025 216000 39.325 0.125 39.200 ... ... 36
542 ... ... 0.025 -0.012 0.013 217000 40.325 0.125 40.200 ... ... 36
546 ... ... 0.025 -0.012 0.013 218000 41.325 0.125 41.200 ... ... 37
549 ... ... 0.013 0 0.013 219000 42.325 0.125 42.200 ... ... 37
552 ... ... 0.013 0 0.013 220000 43.325 0.125 43.200 ... ... 36
955 ... ... 0.013 0 0.013 221000 44.325 0.125 44.200 ... ... 37
958 ... ... 0.013 0 0.013 222000 45.325 0.125 45.200 ... ... 37
960 ... ... 0.013 0 0.013 223000 46.325 0.125 46.200 ... ... 37
962 ... ... 0.013 0 0.013 224000 47.325 0.125 47.200 ... ... 39
964 ... ... 0.013 0 0.013 225000 48.325 0.125 48.200 ... ... 39
965 ... ... 0.013 0 0.013 226000 49.325 0.125 49.200 ... ... 38
1005 ... ... 0.013 0 0.013 227000 50.325 0.125 50.200 ... ... 38
1008 ... ... 0.013 0 0.013 228000 51.325 0.125 51.200 ... ... 38
1009 ... ... 0.013 0 0.013 229000 52.325 0.125 52.200 ... ... 38
1010 ... ... 0.013 0 0.013 230000 53.325 0.125 53.200 ... ... 38
1011 ... ... 0.013 0 0.013 231000 54.325 0.125 54.200 ... ... 38
1011 ... ... 0.013 0 0.013 232000 55.325 0.125 55.200 ... ... 38
1014 ... ... 0.013 0 0.013 234000 57.325 0.125 57.200 ... ... 38
1015 ... ... 0.013 0 0.013 236000 59.325 0.125 59.200 ... ... 38
1021 ... ... 0.013 0 0.013 238000 61.325 0.125 61.200 ... ... 37
1015 ... ... 0.013 0 0.013 240000 63.325 0.125 63.200 ... ... 37
1016 ... ... 0.013 0 0.013 242000 65.325 0.125 65.200 ... ... 41
1013 ... ... 0.013 0 0.013 244000 67.325 0.125 67.200 ... ... 36
1025 ... ... 0.013 0 0.013 246000 69.325 0.125 69.200 ... ... 36
1009 ... ... 0.013 0 0.013 248000 71.325 0.125 71.200 ... ... 40
1041 ... ... 0.013 0 0.013 250000 73.325 0.125 73.200 ... ... 40
1044 ... ... 0.013 0 0.013 252000 75.325 0.125 75.200 ... ... 39
1004 ... ... 0.013 0 0.013 254000 77.325 0.125 77.200 ... ... 39
999 ... ... 0.013 0 0.013 256000 79.325 0.125 79.200 ... ... 36
999 ... ... 0.013 0 0.013 258000 81.325 0.125 81.200 ... ... 39
998 ... ... 0.013 0 0.013 260000 83.325 0.125 83.200 ... ... 39
999 ... ... 0.013 0 0.013 262000 85.325 0.125 85.200 ... ... 38
1000 ... ... 0.013 0 0.013 264000 87.325 0.125 87.200 ... ... 37
1001 ... ... 0.013 0 0.013 266000 89.325 0.125 89.200 ... ... 37
1001 ... ... 0.013 0 0.013 268000 91.325 0.125 91.200 ... ... 36
1003 ... ... 0.013 0 0.013 270000 93.325 0.125 93.200 ... ... 36
1003 ... ... 0.013 0 0.013 272000 95.325 0.125 95.200 ... ... 36
1003 ... ... 0.013 0 0.013 274000 97.325 0.125 97.200 ... ... 36
1001 ... ... 0.013 0 0.013 276000 99.325 0.125 99.200 ... ... 36
1001 ... ... 0.013 0 0.013 278000 101.325 0.125 101.200 ... ... 35
1001 ... ... 0.013 0 0.013 280000 103.325 0.125 103.200 ... ... 35
1003 ... ... 0.013 0 0.013 282000 105.325 0.125 105.200 ... ... 35
1003 ... ... 0.013 0 0.013 284000 107.325 0.125 107.200 ... ... 35
1003 ... ... 0.013 0 0.013 286000 109.325 0.125 109.200 ... ... 35
1003 ... ... 0.013 0 0.013 288000 111.325 0.125 111.200 ... ... 35
1003 ... ... 0.013 0 0.013 290000 113.325 0.125 113.200 ... ... 34

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.