DairyVisor Data

Markets - Livestock

Underlying Price: 173.450
Expiration Date: 05/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
7 ... ... 85.475 2.350 87.825 86000 0.013 0 0.013 ... ... 0
7 ... ... 83.475 2.350 85.825 88000 0.013 0 0.013 ... ... 0
7 ... ... 81.475 2.350 83.825 90000 0.013 0 0.013 ... ... 0
7 ... ... 79.475 2.350 81.825 92000 0.013 0 0.013 ... ... 0
32 ... ... 77.475 2.350 79.825 94000 0.013 0 0.013 ... ... 0
32 ... ... 75.475 2.350 77.825 96000 0.013 0 0.013 ... ... 0
32 ... ... 73.475 2.350 75.825 98000 0.013 0 0.013 ... ... 0
32 ... ... 71.475 2.350 73.825 100000 0.013 0 0.013 ... ... 0
33 ... ... 69.475 2.350 71.825 102000 0.013 0 0.013 ... ... 0
5 ... ... 67.475 2.350 69.825 104000 0.013 0 0.013 ... ... 0
33 ... ... 65.475 2.350 67.825 106000 0.013 0 0.013 ... ... 0
33 ... ... 63.475 2.350 65.825 108000 0.013 0 0.013 ... ... 0
33 ... ... 61.475 2.350 63.825 110000 0.013 0 0.013 ... ... 0
33 ... ... 59.475 2.350 61.825 112000 0.013 0 0.013 ... ... 0
33 ... ... 57.475 2.350 59.825 114000 0.013 0 0.013 ... ... 0
34 ... ... 55.475 2.350 57.825 116000 0.013 -0.012 0.025 ... ... 0
4 ... ... 53.475 2.350 55.825 118000 0.025 0 0.025 ... ... 0
34 ... ... 51.475 2.350 53.825 120000 0.025 0 0.025 ... ... 0
34 ... ... 49.475 2.350 51.825 122000 0.025 0 0.025 ... ... 0
34 ... ... 47.475 2.350 49.825 124000 0.025 0 0.025 ... ... 0
4 ... ... 45.475 2.350 47.825 126000 0.025 0 0.025 ... ... 0
34 ... ... 43.475 2.350 45.825 128000 0.025 0 0.025 ... ... 0
7 ... ... 42.475 2.350 44.825 129000 0.025 -0.025 0.050 ... ... 0
35 ... ... 41.475 2.350 43.825 130000 0.025 -0.025 0.050 ... ... 0
35 ... ... 40.475 2.350 42.825 131000 0.025 -0.025 0.050 ... ... 0
30 ... ... 39.475 2.350 41.825 132000 0.025 -0.025 0.050 ... ... 158
31 ... ... 38.475 2.350 40.825 133000 0.050 0 0.050 ... ... 216
31 ... ... 37.500 2.325 39.825 134000 0.050 0 0.050 ... ... 216
4 ... ... 36.500 2.325 38.825 135000 0.050 0 0.050 ... ... 216
7 ... ... 35.500 2.325 37.825 136000 0.050 -0.025 0.075 ... ... 216
33 ... ... 34.500 2.350 36.850 137000 0.050 -0.025 0.075 ... ... 320
33 ... ... 33.500 2.350 35.850 138000 0.050 -0.025 0.075 ... ... 334
34 ... ... 32.500 2.350 34.850 139000 0.050 -0.025 0.075 ... ... 334
34 ... ... 31.500 2.350 33.850 140000 0.050 -0.025 0.075 ... ... 414
35 ... ... 30.525 2.325 32.850 141000 0.050 -0.025 0.075 ... ... 446
3 ... ... 29.525 2.325 31.850 142000 0.050 -0.050 0.100 ... ... 482
34 ... ... 28.525 2.325 30.850 143000 0.075 -0.025 0.100 ... ... 93
7 ... ... 27.525 2.325 29.850 144000 0.075 -0.025 0.100 ... ... 115
73 ... ... 26.525 2.325 28.850 145000 0.075 -0.025 0.100 ... ... 217
5 ... ... 25.550 2.325 27.875 146000 0.075 -0.025 0.100 ... ... 831
75 ... ... 24.550 2.325 26.875 147000 0.075 -0.025 0.100 ... ... 1012
33 ... ... 23.550 2.325 25.875 148000 0.100 -0.025 0.125 ... ... 1052
7 ... ... 22.575 2.300 24.875 149000 0.100 -0.025 0.125 ... ... 108
73 ... ... 21.575 2.325 23.900 150000 0.100 -0.050 0.150 ... ... 510
73 ... ... 20.575 2.325 22.900 151000 0.100 -0.050 0.150 ... ... 948
72 ... ... 19.600 2.300 21.900 152000 0.100 -0.075 0.175 ... ... 1042
75 ... ... 18.625 2.275 20.900 153000 0.100 -0.075 0.175 ... ... 620
3 ... ... 17.650 2.250 19.900 154000 0.100 -0.100 0.200 0.125 0.125 986
77 ... ... 16.675 2.250 18.925 155000 0.150 -0.075 0.225 0.150 0.150 606
35 ... ... 15.700 2.250 17.950 156000 0.150 -0.100 0.250 0.150 0.125 973
77 ... ... 14.725 2.250 16.975 157000 0.175 -0.100 0.275 ... ... 720
21 ... ... 13.775 2.200 15.975 158000 0.175 -0.150 0.325 0.250 0.175 628
25 ... ... 12.825 2.175 15 159000 0.200 -0.175 0.375 ... ... 608
53 ... ... 11.875 2.150 14.025 160000 0.225 -0.200 0.425 0.225 0.225 703
5 ... ... 10.950 2.125 13.075 161000 0.275 -0.225 0.500 0.300 0.250 860
31 ... ... 10.025 2.100 12.125 162000 0.325 -0.250 0.575 0.350 0.350 760
55 ... ... 9.125 2.050 11.175 163000 0.375 -0.300 0.675 0.375 0.350 210
25 10.850 10.850 8.250 2 10.250 164000 0.450 -0.350 0.800 0.475 0.475 614
9 ... ... 7.425 1.900 9.325 165000 0.525 -0.425 0.950 0.550 0.525 198
25 ... ... 6.600 1.825 8.425 166000 0.625 -0.525 1.150 0.650 0.575 187
30 ... ... 5.825 1.725 7.550 167000 0.750 -0.625 1.375 0.675 0.675 226
5 ... ... 5.100 1.625 6.725 168000 0.900 -0.725 1.625 0.850 0.725 27
44 ... ... 4.425 1.475 5.900 169000 1.075 -0.875 1.950 1.100 0.925 34
40 ... ... 3.775 1.350 5.125 170000 1.300 -1 2.300 1.450 1.075 10
40 5.350 5 3.175 1.225 4.400 171000 1.575 -1.125 2.700 1.550 1.400 10
40 4.475 4.475 2.625 1.100 3.725 172000 1.900 -1.250 3.150 2 1.725 10
46 3.700 2.900 2.150 0.950 3.100 173000 2.275 -1.375 3.650 2.550 2.100 27
52 2.375 2.300 2.550 -0.250 2.300 174000 2.725 -1.525 4.250 2.975 2.250 51
53 2.050 2.050 2.050 0 2.050 175000 3.225 -1.675 4.900 2.650 2.650 38
53 2.450 2.075 1.075 0.550 1.625 176000 3.800 -1.800 5.600 3.875 3.875 71
104 1.900 1.300 0.850 0.425 1.275 177000 4.450 -1.900 6.350 4.325 4.325 34
38 1.500 1.125 0.650 0.350 1 178000 5.150 -2.025 7.175 5.025 4.500 60
42 1.200 0.750 0.525 0.225 0.750 179000 5.925 -2.100 8.025 5.925 5.125 52
53 0.800 0.675 0.400 0.175 0.575 180000 6.750 -2.150 8.900 ... ... 60
78 0.550 0.550 0.325 0.125 0.450 181000 7.600 -2.225 9.825 ... ... 29
168 0.550 0.400 0.250 0.100 0.350 182000 8.500 -2.250 10.750 ... ... 32
90 ... ... 0.200 0.075 0.275 183000 9.425 -2.275 11.700 9.350 9.350 32
71 0.325 0.325 0.175 0.050 0.225 184000 10.375 -2.300 12.675 10.050 10.050 32
188 0.225 0.225 0.125 0.050 0.175 185000 11.325 -2.300 13.625 ... ... 25
167 ... ... 0.125 0.025 0.150 186000 12.300 -2.300 14.600 ... ... 32
206 0.125 0.125 0.100 0.025 0.125 187000 13.275 -2.325 15.600 ... ... 32
258 ... ... 0.075 0.025 0.100 188000 14.250 -2.325 16.575 ... ... 7
197 ... ... 0.075 0 0.075 189000 15.225 -2.350 17.575 ... ... 7
29 ... ... 0.075 0 0.075 190000 16.225 -2.325 18.550 ... ... 7
282 ... ... 0.050 0 0.050 191000 17.200 -2.350 19.550 ... ... 7
207 ... ... 0.050 0 0.050 192000 18.200 -2.350 20.550 ... ... 10
47 0.050 0.050 0.050 -0.025 0.025 193000 19.175 -2.375 21.550 ... ... 7
34 0.050 0.050 0.050 -0.025 0.025 194000 20.175 -2.350 22.525 ... ... 7
180 ... ... 0.025 0 0.025 195000 21.175 -2.350 23.525 ... ... 7
185 ... ... 0.025 0 0.025 196000 22.175 -2.350 24.525 ... ... 7
37 ... ... 0.025 0 0.025 197000 23.175 -2.350 25.525 ... ... 7
37 ... ... 0.025 0 0.025 198000 24.175 -2.350 26.525 ... ... 7
35 0.025 0.025 0.025 0 0.025 199000 25.175 -2.350 27.525 ... ... 7
0 0.025 0.025 0.025 -0.012 0.013 200000 26.175 -2.350 28.525 ... ... 12
0 ... ... 0.025 -0.012 0.013 201000 27.175 -2.350 29.525 ... ... 7
0 0.025 0.025 0.025 -0.012 0.013 202000 28.175 -2.350 30.525 ... ... 7
0 ... ... 0.025 -0.012 0.013 203000 29.175 -2.350 31.525 ... ... 7
0 ... ... 0.025 -0.012 0.013 204000 30.175 -2.350 32.525 ... ... 10
0 ... ... 0.013 0 0.013 205000 31.175 -2.350 33.525 ... ... 7
0 ... ... 0.013 0 0.013 206000 32.175 -2.350 34.525 ... ... 7
0 ... ... 0.013 0 0.013 207000 33.175 -2.350 35.525 ... ... 7
0 ... ... 0.013 0 0.013 208000 34.175 -2.350 36.525 ... ... 7
0 ... ... 0.013 0 0.013 209000 35.175 -2.350 37.525 ... ... 7
0 ... ... 0.013 0 0.013 210000 36.175 -2.350 38.525 ... ... 7
0 ... ... 0.013 0 0.013 211000 37.175 -2.350 39.525 ... ... 11
0 ... ... 0.013 0 0.013 212000 38.175 -2.350 40.525 ... ... 7
0 ... ... 0.013 0 0.013 213000 39.175 -2.350 41.525 ... ... 7
0 ... ... 0.013 0 0.013 214000 40.175 -2.350 42.525 ... ... 7
0 ... ... 0.013 0 0.013 215000 41.175 -2.350 43.525 ... ... 7
0 ... ... 0.013 0 0.013 216000 42.175 -2.350 44.525 ... ... 7
0 ... ... 0.013 0 0.013 217000 43.175 -2.350 45.525 ... ... 7
0 ... ... 0.013 0 0.013 218000 44.175 -2.350 46.525 ... ... 7
0 ... ... 0.013 0 0.013 219000 45.175 -2.350 47.525 ... ... 11
0 ... ... 0.013 0 0.013 220000 46.175 -2.350 48.525 ... ... 7
0 ... ... 0.013 0 0.013 221000 47.175 -2.350 49.525 ... ... 7
0 ... ... 0.013 0 0.013 222000 48.175 -2.350 50.525 ... ... 7
0 ... ... 0.013 0 0.013 223000 49.175 -2.350 51.525 ... ... 11
0 ... ... 0.013 0 0.013 224000 50.175 -2.350 52.525 ... ... 7
0 ... ... 0.013 0 0.013 225000 51.175 -2.350 53.525 ... ... 7
0 ... ... 0.013 0 0.013 226000 52.175 -2.350 54.525 ... ... 7
0 ... ... 0.013 0 0.013 227000 53.175 -2.350 55.525 ... ... 7
0 ... ... 0.013 0 0.013 228000 54.175 -2.350 56.525 ... ... 7
0 ... ... 0.013 0 0.013 229000 55.175 -2.350 57.525 ... ... 7
0 ... ... 0.013 0 0.013 230000 56.175 -2.350 58.525 ... ... 12
0 ... ... 0.013 0 0.013 231000 57.175 -2.350 59.525 ... ... 7
0 ... ... 0.013 0 0.013 232000 58.175 -2.350 60.525 ... ... 7
0 ... ... 0.013 0 0.013 234000 60.175 -2.350 62.525 ... ... 7
0 ... ... 0.013 0 0.013 236000 62.175 -2.350 64.525 ... ... 7
0 ... ... 0.013 0 0.013 238000 64.175 -2.350 66.525 ... ... 7
0 ... ... 0.013 0 0.013 240000 66.175 -2.350 68.525 ... ... 7
0 ... ... 0.013 0 0.013 242000 68.175 -2.350 70.525 ... ... 7
0 ... ... 0.013 0 0.013 244000 70.175 -2.350 72.525 ... ... 7
0 ... ... 0.013 0 0.013 246000 72.175 -2.350 74.525 ... ... 7
0 ... ... 0.013 0 0.013 248000 74.175 -2.350 76.525 ... ... 7
0 ... ... 0.013 0 0.013 250000 76.175 -2.350 78.525 ... ... 7
0 ... ... 0.013 0 0.013 252000 78.175 -2.350 80.525 ... ... 7
0 ... ... 0.013 0 0.013 254000 80.175 -2.350 82.525 ... ... 7
0 ... ... 0.013 0 0.013 256000 82.175 -2.350 84.525 ... ... 7
0 ... ... 0.013 0 0.013 258000 84.175 -2.350 86.525 ... ... 7
0 ... ... 0.013 0 0.013 260000 86.175 -2.350 88.525 ... ... 7
0 ... ... 0.013 0 0.013 262000 88.175 -2.350 90.525 ... ... 7
0 ... ... 0.013 0 0.013 264000 90.175 -2.350 92.525 ... ... 7
0 ... ... 0.013 0 0.013 266000 92.175 -2.350 94.525 ... ... 7
0 ... ... 0.013 0 0.013 268000 94.175 -2.350 96.525 ... ... 7
0 ... ... 0.013 0 0.013 270000 96.175 -2.350 98.525 ... ... 7
0 ... ... 0.013 0 0.013 272000 98.175 -2.350 100.525 ... ... 7
0 ... ... 0.013 0 0.013 274000 100.175 -2.350 102.525 ... ... 7
0 ... ... 0.013 0 0.013 276000 102.175 -2.350 104.525 ... ... 7
0 ... ... 0.013 0 0.013 278000 104.175 -2.350 106.525 ... ... 7

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.