DairyVisor Data

Markets - Livestock

Underlying Price: 176.675
Expiration Date: 06/07/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 94.800 -0.125 94.675 82000 0.013 0 0.013 ... ... 0
0 ... ... 92.800 -0.125 92.675 84000 0.013 0 0.013 ... ... 0
0 ... ... 90.800 -0.125 90.675 86000 0.013 0 0.013 ... ... 0
0 ... ... 88.800 -0.125 88.675 88000 0.013 0 0.013 ... ... 0
0 ... ... 86.800 -0.125 86.675 90000 0.013 0 0.013 ... ... 0
0 ... ... 84.800 -0.125 84.675 92000 0.013 0 0.013 ... ... 0
0 ... ... 82.800 -0.125 82.675 94000 0.013 0 0.013 ... ... 0
0 ... ... 80.800 -0.125 80.675 96000 0.013 0 0.013 ... ... 0
0 ... ... 78.800 -0.125 78.675 98000 0.013 0 0.013 ... ... 0
0 ... ... 76.800 -0.125 76.675 100000 0.013 0 0.013 ... ... 0
0 ... ... 74.800 -0.125 74.675 102000 0.013 0 0.013 ... ... 0
0 ... ... 72.800 -0.125 72.675 104000 0.013 0 0.013 ... ... 0
0 ... ... 70.800 -0.125 70.675 106000 0.013 0 0.013 ... ... 0
0 ... ... 68.800 -0.125 68.675 108000 0.013 0 0.013 ... ... 0
0 ... ... 66.800 -0.125 66.675 110000 0.013 0 0.013 ... ... 0
0 ... ... 64.800 -0.125 64.675 112000 0.013 0 0.013 ... ... 0
0 ... ... 62.800 -0.125 62.675 114000 0.013 0 0.013 ... ... 0
0 ... ... 60.800 -0.125 60.675 116000 0.013 0 0.013 ... ... 0
0 ... ... 58.800 -0.125 58.675 118000 0.025 0 0.025 ... ... 0
0 ... ... 56.800 -0.125 56.675 120000 0.025 0 0.025 ... ... 8
0 ... ... 54.800 -0.125 54.675 122000 0.025 0 0.025 ... ... 27
0 ... ... 53.800 -0.125 53.675 123000 0.025 0 0.025 ... ... 1247
0 ... ... 52.800 -0.125 52.675 124000 0.025 0 0.025 ... ... 197
0 ... ... 51.800 -0.125 51.675 125000 0.025 0 0.025 ... ... 0
0 ... ... 50.800 -0.125 50.675 126000 0.025 0 0.025 ... ... 513
0 ... ... 49.800 -0.125 49.675 127000 0.025 0 0.025 ... ... 11
0 ... ... 48.800 -0.125 48.675 128000 0.025 -0.025 0.050 ... ... 86
0 ... ... 47.800 -0.125 47.675 129000 0.025 -0.025 0.050 ... ... 0
0 ... ... 46.800 -0.125 46.675 130000 0.025 -0.025 0.050 ... ... 21
0 ... ... 45.800 -0.125 45.675 131000 0.025 -0.025 0.050 ... ... 0
0 ... ... 44.800 -0.125 44.675 132000 0.050 0 0.050 ... ... 147
0 ... ... 43.800 -0.125 43.675 133000 0.050 0 0.050 ... ... 5
0 ... ... 42.800 -0.125 42.675 134000 0.050 0 0.050 ... ... 0
0 ... ... 41.800 -0.125 41.675 135000 0.050 0 0.050 ... ... 10
0 ... ... 40.800 -0.125 40.675 136000 0.050 0 0.050 ... ... 40
0 ... ... 39.800 -0.125 39.675 137000 0.050 0 0.050 ... ... 55
0 ... ... 38.800 -0.125 38.675 138000 0.050 -0.025 0.075 ... ... 98
0 ... ... 37.800 -0.125 37.675 139000 0.050 -0.025 0.075 ... ... 40
0 ... ... 36.800 -0.125 36.675 140000 0.075 0 0.075 ... ... 252
0 ... ... 35.825 -0.150 35.675 141000 0.075 0 0.075 ... ... 35
0 ... ... 34.825 -0.125 34.700 142000 0.075 -0.025 0.100 ... ... 97
0 ... ... 33.825 -0.125 33.700 143000 0.075 -0.025 0.100 ... ... 127
11 ... ... 32.825 -0.125 32.700 144000 0.075 -0.025 0.100 ... ... 120
0 ... ... 31.825 -0.125 31.700 145000 0.100 0 0.100 ... ... 113
13 ... ... 30.850 -0.150 30.700 146000 0.100 -0.025 0.125 ... ... 167
21 ... ... 29.850 -0.125 29.725 147000 0.100 -0.025 0.125 ... ... 116
35 ... ... 28.850 -0.125 28.725 148000 0.125 0 0.125 ... ... 150
20 ... ... 27.875 -0.150 27.725 149000 0.125 -0.025 0.150 ... ... 94
8 ... ... 26.875 -0.150 26.725 150000 0.125 -0.025 0.150 ... ... 858
0 ... ... 25.900 -0.150 25.750 151000 0.150 -0.025 0.175 0.150 0.150 153
0 ... ... 24.900 -0.150 24.750 152000 0.150 -0.025 0.175 0.150 0.150 455
5 ... ... 23.925 -0.150 23.775 153000 0.175 -0.025 0.200 ... ... 159
11 ... ... 22.950 -0.150 22.800 154000 0.175 -0.050 0.225 ... ... 538
0 ... ... 21.975 -0.175 21.800 155000 0.200 -0.025 0.225 ... ... 330
26 ... ... 21 -0.175 20.825 156000 0.225 -0.025 0.250 ... ... 559
0 ... ... 20.025 -0.175 19.850 157000 0.250 -0.050 0.300 ... ... 505
32 ... ... 19.050 -0.175 18.875 158000 0.275 -0.050 0.325 0.350 0.350 1157
0 ... ... 18.100 -0.175 17.925 159000 0.300 -0.050 0.350 0.300 0.300 275
40 ... ... 17.125 -0.175 16.950 160000 0.350 -0.050 0.400 0.400 0.325 3150
0 ... ... 16.175 -0.175 16 161000 0.375 -0.075 0.450 ... ... 417
10 ... ... 15.250 -0.200 15.050 162000 0.425 -0.075 0.500 0.525 0.425 3496
4 ... ... 14.300 -0.200 14.100 163000 0.475 -0.075 0.550 0.575 0.475 493
119 ... ... 13.375 -0.200 13.175 164000 0.550 -0.075 0.625 0.650 0.575 1739
18 ... ... 12.450 -0.200 12.250 165000 0.625 -0.075 0.700 0.725 0.675 1554
77 ... ... 11.575 -0.225 11.350 166000 0.700 -0.100 0.800 0.825 0.650 2044
157 ... ... 10.675 -0.225 10.450 167000 0.800 -0.125 0.925 0.925 0.900 991
164 ... ... 9.825 -0.250 9.575 168000 0.925 -0.125 1.050 1.100 0.850 3848
37 ... ... 8.975 -0.275 8.700 169000 1.075 -0.125 1.200 1.250 1 1606
582 ... ... 8.150 -0.275 7.875 170000 1.225 -0.150 1.375 1.450 1.175 8090
230 ... ... 7.375 -0.300 7.075 171000 1.425 -0.175 1.600 1.650 1.350 1619
502 6.300 6.300 6.600 -0.300 6.300 172000 1.650 -0.175 1.825 1.900 1.600 3602
802 ... ... 5.875 -0.300 5.575 173000 1.900 -0.175 2.075 2.200 1.900 1917
959 ... ... 5.175 -0.300 4.875 174000 2.200 -0.175 2.375 2.550 2.125 3480
1357 4.175 3.900 4.500 -0.300 4.200 175000 2.525 -0.175 2.700 2.825 2.450 7976
1607 3.525 3.325 3.875 -0.275 3.600 176000 2.925 -0.150 3.075 3.025 2.700 4047
772 3.550 2.875 3.325 -0.300 3.025 177000 3.350 -0.150 3.500 3.550 3.050 2938
2207 2.950 2.400 2.800 -0.300 2.500 178000 3.825 -0.175 4 4.150 3.450 2464
1019 2.300 2 2.325 -0.275 2.050 179000 4.375 -0.150 4.525 ... ... 1279
4671 2 1.625 1.925 -0.275 1.650 180000 4.975 -0.150 5.125 5.500 4.675 3343
1277 1.500 1.300 1.575 -0.250 1.325 181000 5.625 -0.150 5.775 ... ... 1181
2919 1.225 1.050 1.300 -0.250 1.050 182000 6.350 -0.125 6.475 7 6 1597
2464 0.975 0.800 1.050 -0.225 0.825 183000 7.125 -0.100 7.225 ... ... 813
2138 0.700 0.650 0.825 -0.175 0.650 184000 7.950 -0.050 8 7.775 7.775 1552
2230 0.575 0.500 0.675 -0.150 0.525 185000 8.825 -0.025 8.850 ... ... 1831
1994 0.550 0.425 0.550 -0.150 0.400 186000 9.700 0 9.700 9.625 9.625 1131
1098 0.325 0.325 0.425 -0.100 0.325 187000 10.625 0.025 10.600 ... ... 393
1296 0.375 0.250 0.350 -0.100 0.250 188000 11.550 0.050 11.500 ... ... 641
626 0.250 0.200 0.275 -0.075 0.200 189000 12.500 0.050 12.450 ... ... 42
2684 0.200 0.175 0.225 -0.050 0.175 190000 13.450 0.050 13.400 ... ... 413
616 ... ... 0.200 -0.050 0.150 191000 14.425 0.075 14.350 ... ... 43
1037 0.150 0.150 0.150 -0.025 0.125 192000 15.400 0.075 15.325 ... ... 301
314 ... ... 0.125 -0.025 0.100 193000 16.375 0.075 16.300 ... ... 8
995 0.100 0.100 0.125 -0.050 0.075 194000 17.375 0.100 17.275 ... ... 187
420 0.100 0.100 0.100 -0.025 0.075 195000 18.350 0.100 18.250 ... ... 19
551 ... ... 0.100 -0.025 0.075 196000 19.350 0.100 19.250 ... ... 35
348 ... ... 0.075 -0.025 0.050 197000 20.350 0.125 20.225 ... ... 0
269 0.050 0.050 0.075 -0.025 0.050 198000 21.325 0.100 21.225 ... ... 84
142 ... ... 0.050 0 0.050 199000 22.325 0.100 22.225 ... ... 5
789 0.050 0.050 0.050 0 0.050 200000 23.325 0.125 23.200 ... ... 176
49 ... ... 0.050 0 0.050 201000 24.325 0.125 24.200 ... ... 0
373 ... ... 0.050 -0.025 0.025 202000 25.325 0.125 25.200 ... ... 0
96 ... ... 0.050 -0.025 0.025 203000 26.325 0.125 26.200 ... ... 3
978 ... ... 0.025 0 0.025 204000 27.325 0.125 27.200 ... ... 0
100 ... ... 0.025 0 0.025 205000 28.325 0.125 28.200 ... ... 0
292 ... ... 0.025 0 0.025 206000 29.325 0.125 29.200 ... ... 0
27 ... ... 0.025 0 0.025 207000 30.325 0.125 30.200 ... ... 0
207 ... ... 0.025 0 0.025 208000 31.325 0.125 31.200 ... ... 0
7 ... ... 0.025 0 0.025 209000 32.325 0.125 32.200 ... ... 0
175 ... ... 0.025 0 0.025 210000 33.325 0.125 33.200 ... ... 0
6 ... ... 0.025 0 0.025 211000 34.325 0.125 34.200 ... ... 0
82 ... ... 0.025 0 0.025 212000 35.325 0.125 35.200 ... ... 0
0 ... ... 0.025 0 0.025 213000 36.325 0.125 36.200 ... ... 0
48 ... ... 0.025 0 0.025 214000 37.325 0.125 37.200 ... ... 0
2 ... ... 0.025 0 0.025 215000 38.325 0.125 38.200 ... ... 0
114 ... ... 0.025 0 0.025 216000 39.325 0.125 39.200 ... ... 25
10 ... ... 0.025 -0.012 0.013 217000 40.325 0.125 40.200 ... ... 0
45 ... ... 0.025 -0.012 0.013 218000 41.325 0.125 41.200 ... ... 0
0 ... ... 0.013 0 0.013 219000 42.325 0.125 42.200 ... ... 0
74 ... ... 0.013 0 0.013 220000 43.325 0.125 43.200 ... ... 0
0 ... ... 0.013 0 0.013 221000 44.325 0.125 44.200 ... ... 0
1003 ... ... 0.013 0 0.013 222000 45.325 0.125 45.200 ... ... 0
0 ... ... 0.013 0 0.013 223000 46.325 0.125 46.200 ... ... 0
1 ... ... 0.013 0 0.013 224000 47.325 0.125 47.200 ... ... 0
0 ... ... 0.013 0 0.013 225000 48.325 0.125 48.200 ... ... 0
1 ... ... 0.013 0 0.013 226000 49.325 0.125 49.200 ... ... 0
0 ... ... 0.013 0 0.013 227000 50.325 0.125 50.200 ... ... 0
52 ... ... 0.013 0 0.013 228000 51.325 0.125 51.200 ... ... 0
0 ... ... 0.013 0 0.013 229000 52.325 0.125 52.200 ... ... 0
114 ... ... 0.013 0 0.013 230000 53.325 0.125 53.200 ... ... 0
0 ... ... 0.013 0 0.013 231000 54.325 0.125 54.200 ... ... 0
0 ... ... 0.013 0 0.013 232000 55.325 0.125 55.200 ... ... 0
0 ... ... 0.013 0 0.013 234000 57.325 0.125 57.200 ... ... 0
0 ... ... 0.013 0 0.013 236000 59.325 0.125 59.200 ... ... 0
45 ... ... 0.013 0 0.013 238000 61.325 0.125 61.200 ... ... 0
0 ... ... 0.013 0 0.013 240000 63.325 0.125 63.200 ... ... 0
0 ... ... 0.013 0 0.013 242000 65.325 0.125 65.200 ... ... 0
1 ... ... 0.013 0 0.013 244000 67.325 0.125 67.200 ... ... 0
69 ... ... 0.013 0 0.013 246000 69.325 0.125 69.200 ... ... 0
0 ... ... 0.013 0 0.013 248000 71.325 0.125 71.200 ... ... 0
0 ... ... 0.013 0 0.013 250000 73.325 0.125 73.200 ... ... 0
0 ... ... 0.013 0 0.013 252000 75.325 0.125 75.200 ... ... 0
0 ... ... 0.013 0 0.013 254000 77.325 0.125 77.200 ... ... 0
0 ... ... 0.013 0 0.013 256000 79.325 0.125 79.200 ... ... 0
0 ... ... 0.013 0 0.013 258000 81.325 0.125 81.200 ... ... 0
0 ... ... 0.013 0 0.013 260000 83.325 0.125 83.200 ... ... 0
0 ... ... 0.013 0 0.013 262000 85.325 0.125 85.200 ... ... 0
0 ... ... 0.013 0 0.013 264000 87.325 0.125 87.200 ... ... 0
0 ... ... 0.013 0 0.013 266000 89.325 0.125 89.200 ... ... 0
0 ... ... 0.013 0 0.013 268000 91.325 0.125 91.200 ... ... 0
0 ... ... 0.013 0 0.013 270000 93.325 0.125 93.200 ... ... 0
0 ... ... 0.013 0 0.013 272000 95.325 0.125 95.200 ... ... 0
0 ... ... 0.013 0 0.013 274000 97.325 0.125 97.200 ... ... 0
0 ... ... 0.013 0 0.013 276000 99.325 0.125 99.200 ... ... 0
0 ... ... 0.013 0 0.013 278000 101.325 0.125 101.200 ... ... 0
0 ... ... 0.013 0 0.013 280000 103.325 0.125 103.200 ... ... 0
0 ... ... 0.013 0 0.013 282000 105.325 0.125 105.200 ... ... 0
0 ... ... 0.013 0 0.013 284000 107.325 0.125 107.200 ... ... 0
0 ... ... 0.013 0 0.013 286000 109.325 0.125 109.200 ... ... 0
0 ... ... 0.013 0 0.013 288000 111.325 0.125 111.200 ... ... 0
0 ... ... 0.013 0 0.013 290000 113.325 0.125 113.200 ... ... 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.