DairyVisor Data

Markets - Livestock

Underlying Price: 176.500
Expiration Date: 05/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 89.675 2.375 92.050 86000 0.013 0 0.013 ... ... 0
0 ... ... 87.675 2.375 90.050 88000 0.013 0 0.013 ... ... 0
0 ... ... 85.675 2.375 88.050 90000 0.013 0 0.013 ... ... 0
0 ... ... 83.675 2.375 86.050 92000 0.013 0 0.013 ... ... 0
0 ... ... 81.675 2.375 84.050 94000 0.013 0 0.013 ... ... 0
0 ... ... 79.675 2.375 82.050 96000 0.013 0 0.013 ... ... 0
0 ... ... 77.675 2.375 80.050 98000 0.013 0 0.013 ... ... 0
0 ... ... 75.675 2.375 78.050 100000 0.013 0 0.013 ... ... 0
0 ... ... 73.675 2.375 76.050 102000 0.013 0 0.013 ... ... 0
0 ... ... 71.675 2.375 74.050 104000 0.013 0 0.013 ... ... 1
0 ... ... 69.675 2.375 72.050 106000 0.013 0 0.013 ... ... 0
0 ... ... 67.675 2.375 70.050 108000 0.013 0 0.013 ... ... 0
0 ... ... 65.675 2.375 68.050 110000 0.013 0 0.013 ... ... 0
0 ... ... 63.675 2.375 66.050 112000 0.013 0 0.013 ... ... 0
0 ... ... 61.675 2.375 64.050 114000 0.013 0 0.013 ... ... 0
0 ... ... 59.675 2.375 62.050 116000 0.013 0 0.013 ... ... 0
0 ... ... 57.675 2.375 60.050 118000 0.013 0 0.013 ... ... 1
0 ... ... 55.675 2.375 58.050 120000 0.013 0 0.013 ... ... 5
0 ... ... 53.675 2.375 56.050 122000 0.013 0 0.013 ... ... 0
0 ... ... 51.675 2.375 54.050 124000 0.013 0 0.013 ... ... 0
0 ... ... 49.675 2.375 52.050 126000 0.013 0 0.013 ... ... 0
0 ... ... 47.675 2.375 50.050 128000 0.013 0 0.013 ... ... 639
0 ... ... 46.675 2.375 49.050 129000 0.013 0 0.013 ... ... 5
0 ... ... 45.675 2.375 48.050 130000 0.013 0 0.013 ... ... 713
0 ... ... 44.675 2.375 47.050 131000 0.013 0 0.013 ... ... 200
0 ... ... 43.675 2.375 46.050 132000 0.013 0 0.013 ... ... 450
0 ... ... 42.675 2.375 45.050 133000 0.013 0 0.013 ... ... 0
0 ... ... 41.675 2.375 44.050 134000 0.013 -0.012 0.025 ... ... 196
0 ... ... 40.675 2.375 43.050 135000 0.013 -0.012 0.025 ... ... 0
0 ... ... 39.675 2.375 42.050 136000 0.013 -0.012 0.025 ... ... 0
0 ... ... 38.675 2.375 41.050 137000 0.013 -0.012 0.025 ... ... 5
0 ... ... 37.675 2.375 40.050 138000 0.013 -0.012 0.025 ... ... 6
0 ... ... 36.675 2.375 39.050 139000 0.013 -0.012 0.025 ... ... 60
0 ... ... 35.675 2.375 38.050 140000 0.013 -0.012 0.025 ... ... 89
0 ... ... 34.675 2.375 37.050 141000 0.013 -0.012 0.025 ... ... 0
0 ... ... 33.675 2.375 36.050 142000 0.013 -0.012 0.025 ... ... 0
0 ... ... 32.675 2.375 35.050 143000 0.013 -0.012 0.025 ... ... 0
0 ... ... 31.675 2.375 34.050 144000 0.025 0 0.025 ... ... 56
0 ... ... 30.675 2.375 33.050 145000 0.025 0 0.025 ... ... 0
4 ... ... 29.675 2.375 32.050 146000 0.025 0 0.025 ... ... 45
0 ... ... 28.675 2.375 31.050 147000 0.025 0 0.025 ... ... 29
0 ... ... 27.675 2.375 30.050 148000 0.025 0 0.025 ... ... 45
0 ... ... 26.675 2.375 29.050 149000 0.025 0 0.025 ... ... 2
0 ... ... 25.675 2.375 28.050 150000 0.025 0 0.025 ... ... 1
0 ... ... 24.700 2.350 27.050 151000 0.025 0 0.025 ... ... 90
0 ... ... 23.700 2.350 26.050 152000 0.025 -0.025 0.050 ... ... 41
0 ... ... 22.700 2.350 25.050 153000 0.025 -0.025 0.050 ... ... 0
0 ... ... 21.700 2.350 24.050 154000 0.025 -0.025 0.050 ... ... 133
0 ... ... 20.700 2.375 23.075 155000 0.025 -0.025 0.050 ... ... 109
0 ... ... 19.700 2.375 22.075 156000 0.025 -0.025 0.050 ... ... 127
0 ... ... 18.725 2.350 21.075 157000 0.025 -0.025 0.050 ... ... 85
0 ... ... 17.725 2.350 20.075 158000 0.050 -0.025 0.075 ... ... 80
0 ... ... 16.725 2.350 19.075 159000 0.050 0 0.050 0.050 0.050 102
4 ... ... 15.750 2.350 18.100 160000 0.050 0 0.050 0.050 0.050 734
80 ... ... 14.750 2.350 17.100 161000 0.050 -0.050 0.100 0.075 0.075 1032
13 ... ... 13.775 2.325 16.100 162000 0.075 -0.025 0.100 0.075 0.075 232
25 ... ... 12.775 2.325 15.100 163000 0.075 -0.050 0.125 ... ... 199
17 13.500 13.500 11.800 2.325 14.125 164000 0.075 -0.075 0.150 0.100 0.100 188
6 11.375 11.375 13.125 -1.750 11.375 165000 0.100 -0.075 0.175 0.100 0.100 610
7 12 12 12.150 -0.150 12 166000 0.125 0 0.125 0.125 0.125 315
16 ... ... 8.925 2.250 11.175 167000 0.125 -0.150 0.275 ... ... 667
30 10.050 10.050 10.200 -0.150 10.050 168000 0.150 0 0.150 0.150 0.150 494
46 ... ... 7.100 2.150 9.250 169000 0.150 -0.050 0.200 0.150 0.150 249
20 ... ... 6.200 2.100 8.300 170000 0.375 0.125 0.250 0.475 0.200 1493
172 7.325 7.325 5.350 2 7.350 171000 0.550 0.225 0.325 0.550 0.550 757
104 6.575 6.225 6.450 -0.225 6.225 172000 0.700 0.275 0.425 0.800 0.300 700
506 4.775 4.775 5.575 -0.800 4.775 173000 1.025 0.500 0.525 1.025 0.500 1046
647 4.825 4.575 4.750 -0.100 4.650 174000 1.325 0.625 0.700 1.325 0.525 1375
228 4.125 3.575 2.475 1.475 3.950 175000 1.700 0.775 0.925 1.700 0.725 1953
1611 3.350 1.725 3.225 -1.425 1.800 176000 1.275 0.075 1.200 1.275 1.275 448
498 2.775 1.225 2.575 -1.350 1.225 177000 2.850 1.325 1.525 2.850 2.475 297
1195 2.050 1.025 2 -0.800 1.200 178000 3.125 1.175 1.950 3.600 1.625 1567
486 1.450 0.500 1.525 -0.725 0.800 179000 2.175 -0.300 2.475 2.400 2.175 303
694 1.150 0.375 1.125 -0.550 0.575 180000 2.775 -0.300 3.075 2.775 2.775 907
642 0.825 0.400 0.825 -0.425 0.400 181000 3.750 -2 5.750 ... ... 444
793 0.525 0.250 0.575 -0.325 0.250 182000 4.525 -2.125 6.650 ... ... 519
354 0.350 0.350 0.425 -0.075 0.350 183000 5.325 -0.025 5.350 5.325 5.325 1161
442 0.250 0.125 0.300 -0.175 0.125 184000 6.250 -2.250 8.500 ... ... 314
708 0.175 0.175 0.225 -0.050 0.175 185000 7.150 -2.300 9.450 ... ... 44
454 0.150 0.075 0.175 -0.100 0.075 186000 8.100 -2.325 10.425 ... ... 23
286 ... ... 0.075 0.050 0.125 187000 9.075 -2.325 11.400 ... ... 10
336 ... ... 0.050 0.050 0.100 188000 10.050 -2.325 12.375 10.275 10.275 67
106 ... ... 0.050 0.025 0.075 189000 11.025 -2.325 13.350 ... ... 58
892 ... ... 0.050 0.025 0.075 190000 12 -2.350 14.350 ... ... 71
89 ... ... 0.025 0.025 0.050 191000 13 -2.350 15.350 ... ... 28
446 ... ... 0.025 0.025 0.050 192000 13.975 -2.375 16.350 ... ... 12
117 ... ... 0.025 0 0.025 193000 14.975 -2.350 17.325 ... ... 9
47 ... ... 0.025 0 0.025 194000 15.975 -2.350 18.325 ... ... 9
35 ... ... 0.025 0 0.025 195000 16.975 -2.350 19.325 ... ... 5
28 ... ... 0.025 0 0.025 196000 17.950 -2.375 20.325 ... ... 5
16 ... ... 0.013 0 0.013 197000 18.950 -2.375 21.325 ... ... 0
103 ... ... 0.013 0 0.013 198000 19.950 -2.375 22.325 ... ... 6
21 ... ... 0.013 0 0.013 199000 20.950 -2.375 23.325 ... ... 0
131 ... ... 0.013 0 0.013 200000 21.950 -2.375 24.325 ... ... 4
4 ... ... 0.013 0 0.013 201000 22.950 -2.375 25.325 ... ... 0
59 ... ... 0.013 0 0.013 202000 23.950 -2.375 26.325 ... ... 0
1 ... ... 0.013 0 0.013 203000 24.950 -2.375 27.325 ... ... 0
8 ... ... 0.013 0 0.013 204000 25.950 -2.375 28.325 ... ... 0
0 ... ... 0.013 0 0.013 205000 26.950 -2.375 29.325 ... ... 0
0 ... ... 0.013 0 0.013 206000 27.950 -2.375 30.325 ... ... 0
15 0.025 0.025 0.013 0 0.013 207000 28.950 -2.375 31.325 ... ... 0
0 ... ... 0.013 0 0.013 208000 29.950 -2.375 32.325 ... ... 0
0 ... ... 0.013 0 0.013 209000 30.950 -2.375 33.325 ... ... 0
0 ... ... 0.013 0 0.013 210000 31.950 -2.375 34.325 ... ... 0
0 ... ... 0.013 0 0.013 211000 32.950 -2.375 35.325 ... ... 0
0 ... ... 0.013 0 0.013 212000 33.950 -2.375 36.325 ... ... 0
0 ... ... 0.013 0 0.013 213000 34.950 -2.375 37.325 ... ... 0
0 ... ... 0.013 0 0.013 214000 35.950 -2.375 38.325 ... ... 0
0 ... ... 0.013 0 0.013 215000 36.950 -2.375 39.325 ... ... 0
0 ... ... 0.013 0 0.013 216000 37.950 -2.375 40.325 ... ... 0
0 ... ... 0.013 0 0.013 217000 38.950 -2.375 41.325 ... ... 0
0 ... ... 0.013 0 0.013 218000 39.950 -2.375 42.325 ... ... 0
0 ... ... 0.013 0 0.013 219000 40.950 -2.375 43.325 ... ... 0
0 ... ... 0.013 0 0.013 220000 41.950 -2.375 44.325 ... ... 0
0 ... ... 0.013 0 0.013 221000 42.950 -2.375 45.325 ... ... 0
0 ... ... 0.013 0 0.013 222000 43.950 -2.375 46.325 ... ... 0
0 ... ... 0.013 0 0.013 223000 44.950 -2.375 47.325 ... ... 0
0 ... ... 0.013 0 0.013 224000 45.950 -2.375 48.325 ... ... 0
0 ... ... 0.013 0 0.013 225000 46.950 -2.375 49.325 ... ... 0
0 ... ... 0.013 0 0.013 226000 47.950 -2.375 50.325 ... ... 0
0 ... ... 0.013 0 0.013 227000 48.950 -2.375 51.325 ... ... 0
0 ... ... 0.013 0 0.013 228000 49.950 -2.375 52.325 ... ... 0
0 ... ... 0.013 0 0.013 229000 50.950 -2.375 53.325 ... ... 0
0 ... ... 0.013 0 0.013 230000 51.950 -2.375 54.325 ... ... 0
0 ... ... 0.013 0 0.013 231000 52.950 -2.375 55.325 ... ... 0
0 ... ... 0.013 0 0.013 232000 53.950 -2.375 56.325 ... ... 0
0 ... ... 0.013 0 0.013 234000 55.950 -2.375 58.325 ... ... 0
0 ... ... 0.013 0 0.013 236000 57.950 -2.375 60.325 ... ... 0
0 ... ... 0.013 0 0.013 238000 59.950 -2.375 62.325 ... ... 0
0 ... ... 0.013 0 0.013 240000 61.950 -2.375 64.325 ... ... 0
0 ... ... 0.013 0 0.013 242000 63.950 -2.375 66.325 ... ... 0
0 ... ... 0.013 0 0.013 244000 65.950 -2.375 68.325 ... ... 0
0 ... ... 0.013 0 0.013 246000 67.950 -2.375 70.325 ... ... 0
0 ... ... 0.013 0 0.013 248000 69.950 -2.375 72.325 ... ... 0
0 ... ... 0.013 0 0.013 250000 71.950 -2.375 74.325 ... ... 0
0 ... ... 0.013 0 0.013 252000 73.950 -2.375 76.325 ... ... 0
0 ... ... 0.013 0 0.013 254000 75.950 -2.375 78.325 ... ... 0
0 ... ... 0.013 0 0.013 256000 77.950 -2.375 80.325 ... ... 0
0 ... ... 0.013 0 0.013 258000 79.950 -2.375 82.325 ... ... 0
0 ... ... 0.013 0 0.013 260000 81.950 -2.375 84.325 ... ... 0
0 ... ... 0.013 0 0.013 262000 83.950 -2.375 86.325 ... ... 0
0 ... ... 0.013 0 0.013 264000 85.950 -2.375 88.325 ... ... 0
0 ... ... 0.013 0 0.013 266000 87.950 -2.375 90.325 ... ... 0
0 ... ... 0.013 0 0.013 268000 89.950 -2.375 92.325 ... ... 0
0 ... ... 0.013 0 0.013 270000 91.950 -2.375 94.325 ... ... 0
0 ... ... 0.013 0 0.013 272000 93.950 -2.375 96.325 ... ... 0
0 ... ... 0.013 0 0.013 274000 95.950 -2.375 98.325 ... ... 0
0 ... ... 0.013 0 0.013 276000 97.950 -2.375 100.325 ... ... 0
0 ... ... 0.013 0 0.013 278000 99.950 -2.375 102.325 ... ... 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.