DairyVisor Data

Markets - Livestock

Underlying Price: 173.850
Expiration Date: 05/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 88.975 -1.125 87.850 86000 0.013 0 0.013 ... ... 0
0 ... ... 86.975 -1.125 85.850 88000 0.013 0 0.013 ... ... 0
0 ... ... 84.975 -1.125 83.850 90000 0.013 0 0.013 ... ... 0
0 ... ... 82.975 -1.125 81.850 92000 0.013 0 0.013 ... ... 0
0 ... ... 80.975 -1.125 79.850 94000 0.013 0 0.013 ... ... 0
0 ... ... 78.975 -1.125 77.850 96000 0.013 0 0.013 ... ... 0
0 ... ... 76.975 -1.125 75.850 98000 0.013 0 0.013 ... ... 0
0 ... ... 74.975 -1.125 73.850 100000 0.013 0 0.013 ... ... 0
0 ... ... 72.975 -1.125 71.850 102000 0.013 0 0.013 ... ... 0
0 ... ... 70.975 -1.125 69.850 104000 0.013 0 0.013 ... ... 0
0 ... ... 68.975 -1.125 67.850 106000 0.013 0 0.013 ... ... 0
0 ... ... 66.975 -1.125 65.850 108000 0.013 0 0.013 ... ... 0
0 ... ... 64.975 -1.125 63.850 110000 0.013 0 0.013 ... ... 0
0 ... ... 62.975 -1.125 61.850 112000 0.013 0 0.013 ... ... 0
0 ... ... 60.975 -1.125 59.850 114000 0.013 0 0.013 ... ... 0
0 ... ... 58.975 -1.125 57.850 116000 0.013 0 0.013 ... ... 0
0 ... ... 56.975 -1.125 55.850 118000 0.013 0 0.013 ... ... 0
0 ... ... 54.975 -1.125 53.850 120000 0.013 0 0.013 ... ... 0
0 ... ... 52.975 -1.125 51.850 122000 0.013 0 0.013 ... ... 0
0 ... ... 50.975 -1.125 49.850 124000 0.013 0 0.013 ... ... 0
0 ... ... 48.975 -1.125 47.850 126000 0.013 0 0.013 ... ... 0
0 ... ... 46.975 -1.125 45.850 128000 0.013 0 0.013 ... ... 0
0 ... ... 45.975 -1.125 44.850 129000 0.013 0 0.013 ... ... 0
0 ... ... 44.975 -1.125 43.850 130000 0.013 0 0.013 ... ... 0
0 ... ... 43.975 -1.125 42.850 131000 0.013 0 0.013 ... ... 0
0 ... ... 42.975 -1.125 41.850 132000 0.013 0 0.013 ... ... 0
0 ... ... 41.975 -1.125 40.850 133000 0.013 0 0.013 ... ... 0
0 ... ... 40.975 -1.125 39.850 134000 0.013 0 0.013 ... ... 0
0 ... ... 39.975 -1.125 38.850 135000 0.013 0 0.013 ... ... 0
0 ... ... 38.975 -1.125 37.850 136000 0.013 0 0.013 ... ... 0
0 ... ... 37.975 -1.125 36.850 137000 0.013 0 0.013 ... ... 0
0 ... ... 36.975 -1.125 35.850 138000 0.013 0 0.013 ... ... 0
0 ... ... 35.975 -1.125 34.850 139000 0.013 0 0.013 ... ... 0
0 ... ... 34.975 -1.125 33.850 140000 0.013 0 0.013 ... ... 0
0 ... ... 33.975 -1.125 32.850 141000 0.013 0 0.013 ... ... 0
0 ... ... 32.975 -1.125 31.850 142000 0.013 0 0.013 ... ... 0
0 ... ... 31.975 -1.125 30.850 143000 0.013 0 0.013 ... ... 0
0 ... ... 30.975 -1.125 29.850 144000 0.013 0 0.013 ... ... 0
0 ... ... 29.975 -1.125 28.850 145000 0.013 0 0.013 ... ... 0
0 ... ... 28.975 -1.125 27.850 146000 0.013 0 0.013 ... ... 0
0 ... ... 27.975 -1.125 26.850 147000 0.013 0 0.013 ... ... 0
0 ... ... 26.975 -1.125 25.850 148000 0.013 0 0.013 ... ... 0
0 ... ... 25.975 -1.125 24.850 149000 0.013 0 0.013 ... ... 0
0 ... ... 24.975 -1.125 23.850 150000 0.013 0 0.013 ... ... 0
0 ... ... 23.975 -1.125 22.850 151000 0.013 0 0.013 ... ... 0
0 ... ... 22.975 -1.125 21.850 152000 0.013 0 0.013 ... ... 0
0 ... ... 21.975 -1.125 20.850 153000 0.013 -0.012 0.025 ... ... 0
0 ... ... 21 -1.150 19.850 154000 0.013 -0.012 0.025 ... ... 0
0 ... ... 20 -1.125 18.875 155000 0.025 0 0.025 ... ... 0
0 ... ... 19 -1.125 17.875 156000 0.025 0 0.025 ... ... 0
0 ... ... 18 -1.125 16.875 157000 0.025 0 0.025 ... ... 0
0 ... ... 17 -1.125 15.875 158000 0.025 -0.025 0.050 ... ... 0
0 ... ... 16.025 -1.150 14.875 159000 0.025 -0.025 0.050 ... ... 0
0 ... ... 15.025 -1.125 13.900 160000 0.050 0 0.050 ... ... 0
0 ... ... 14.025 -1.125 12.900 161000 0.050 0 0.050 ... ... 0
0 ... ... 13.025 -1.125 11.900 162000 0.050 -0.025 0.075 ... ... 0
0 ... ... 12.050 -1.150 10.900 163000 0.050 -0.025 0.075 ... ... 0
0 ... ... 11.050 -1.150 9.900 164000 0.050 -0.025 0.075 ... ... 0
0 ... ... 10.075 -1.175 8.900 165000 0.050 -0.050 0.100 ... ... 0
0 ... ... 9.100 -1.175 7.925 166000 0.075 -0.050 0.125 0.175 0.175 21
0 ... ... 8.125 -1.175 6.950 167000 0.100 -0.050 0.150 0.125 0.125 47
0 ... ... 7.175 -1.200 5.975 168000 0.125 -0.075 0.200 0.275 0.100 121
0 ... ... 6.225 -1.175 5.050 169000 0.200 -0.050 0.250 0.425 0.425 119
0 ... ... 5.300 -1.175 4.125 170000 0.275 -0.050 0.325 0.550 0.200 166
0 ... ... 4.400 -1.175 3.225 171000 0.375 -0.050 0.425 0.700 0.225 91
3 1.800 1.800 3.550 -1.150 2.400 172000 0.550 -0.025 0.575 1.100 0.225 458
41 1.700 1.400 2.750 -1.075 1.675 173000 0.825 0.050 0.775 1.450 0.250 905
203 1.775 0.775 2.050 -0.950 1.100 174000 1.250 0.175 1.075 1.850 0.525 811
124 2.175 0.700 1.450 -0.775 0.675 175000 1.825 0.350 1.475 2.675 0.650 1432
705 1.600 0.325 0.975 -0.575 0.400 176000 2.550 0.550 2 3.250 1 680
1588 1.050 0.225 0.625 -0.375 0.250 177000 3.400 0.750 2.650 4.100 4.100 770
520 0.600 0.200 0.400 -0.250 0.150 178000 4.300 0.875 3.425 ... ... 761
120 0.375 0.125 0.250 -0.150 0.100 179000 5.250 0.975 4.275 5.775 5.775 11
186 0.200 0.050 0.175 -0.100 0.075 180000 6.225 1.025 5.200 6.350 6.350 11
7 ... ... 0.100 -0.050 0.050 181000 7.200 1.075 6.125 ... ... 1
6 0.050 0.050 0.075 -0.050 0.025 182000 8.175 1.075 7.100 ... ... 0
22 0.050 0.025 0.050 -0.025 0.025 183000 9.175 1.100 8.075 ... ... 275
2 0.013 0.013 0.050 -0.025 0.025 184000 10.175 1.100 9.075 ... ... 0
0 ... ... 0.025 0 0.025 185000 11.175 1.125 10.050 9.725 9.725 35
1 ... ... 0.025 -0.012 0.013 186000 12.150 1.100 11.050 ... ... 0
2 ... ... 0.025 -0.012 0.013 187000 13.150 1.100 12.050 ... ... 0
0 ... ... 0.025 -0.012 0.013 188000 14.150 1.100 13.050 ... ... 0
0 ... ... 0.013 0 0.013 189000 15.150 1.125 14.025 ... ... 0
0 ... ... 0.013 0 0.013 190000 16.150 1.125 15.025 ... ... 0
0 ... ... 0.013 0 0.013 191000 17.150 1.125 16.025 ... ... 0
0 ... ... 0.013 0 0.013 192000 18.150 1.125 17.025 ... ... 0
0 ... ... 0.013 0 0.013 193000 19.150 1.125 18.025 ... ... 0
0 ... ... 0.013 0 0.013 194000 20.150 1.125 19.025 19.625 19.625 2
0 ... ... 0.013 0 0.013 195000 21.150 1.125 20.025 ... ... 0
0 ... ... 0.013 0 0.013 196000 22.150 1.125 21.025 ... ... 0
0 ... ... 0.013 0 0.013 197000 23.150 1.125 22.025 ... ... 0
0 ... ... 0.013 0 0.013 198000 24.150 1.125 23.025 ... ... 0
0 ... ... 0.013 0 0.013 199000 25.150 1.125 24.025 ... ... 0
0 ... ... 0.013 0 0.013 200000 26.150 1.125 25.025 ... ... 0
0 ... ... 0.013 0 0.013 201000 27.150 1.125 26.025 ... ... 0
0 ... ... 0.013 0 0.013 202000 28.150 1.125 27.025 ... ... 0
0 ... ... 0.013 0 0.013 203000 29.150 1.125 28.025 ... ... 0
0 ... ... 0.013 0 0.013 204000 30.150 1.125 29.025 ... ... 0
0 ... ... 0.013 0 0.013 205000 31.150 1.125 30.025 ... ... 0
0 ... ... 0.013 0 0.013 206000 32.150 1.125 31.025 ... ... 0
0 ... ... 0.013 0 0.013 207000 33.150 1.125 32.025 ... ... 0
0 ... ... 0.013 0 0.013 208000 34.150 1.125 33.025 ... ... 0
0 ... ... 0.013 0 0.013 209000 35.150 1.125 34.025 ... ... 0
0 ... ... 0.013 0 0.013 210000 36.150 1.125 35.025 ... ... 0
0 ... ... 0.013 0 0.013 211000 37.150 1.125 36.025 ... ... 0
0 ... ... 0.013 0 0.013 212000 38.150 1.125 37.025 ... ... 0
0 ... ... 0.013 0 0.013 213000 39.150 1.125 38.025 ... ... 0
0 ... ... 0.013 0 0.013 214000 40.150 1.125 39.025 ... ... 0
0 ... ... 0.013 0 0.013 215000 41.150 1.125 40.025 ... ... 0
0 ... ... 0.013 0 0.013 216000 42.150 1.125 41.025 ... ... 0
0 ... ... 0.013 0 0.013 217000 43.150 1.125 42.025 ... ... 0
0 ... ... 0.013 0 0.013 218000 44.150 1.125 43.025 ... ... 0
0 ... ... 0.013 0 0.013 219000 45.150 1.125 44.025 ... ... 0
0 ... ... 0.013 0 0.013 220000 46.150 1.125 45.025 ... ... 0
0 ... ... 0.013 0 0.013 221000 47.150 1.125 46.025 ... ... 0
0 ... ... 0.013 0 0.013 222000 48.150 1.125 47.025 ... ... 0
0 ... ... 0.013 0 0.013 223000 49.150 1.125 48.025 ... ... 0
0 ... ... 0.013 0 0.013 224000 50.150 1.125 49.025 ... ... 0
0 ... ... 0.013 0 0.013 225000 51.150 1.125 50.025 ... ... 0
0 ... ... 0.013 0 0.013 226000 52.150 1.125 51.025 ... ... 0
0 ... ... 0.013 0 0.013 227000 53.150 1.125 52.025 ... ... 0
0 ... ... 0.013 0 0.013 228000 54.150 1.125 53.025 ... ... 0
0 ... ... 0.013 0 0.013 229000 55.150 1.125 54.025 ... ... 0
0 ... ... 0.013 0 0.013 230000 56.150 1.125 55.025 ... ... 0
0 ... ... 0.013 0 0.013 231000 57.150 1.125 56.025 ... ... 0
0 ... ... 0.013 0 0.013 232000 58.150 1.125 57.025 ... ... 0
0 ... ... 0.013 0 0.013 234000 60.150 1.125 59.025 ... ... 0
0 ... ... 0.013 0 0.013 236000 62.150 1.125 61.025 ... ... 0
0 ... ... 0.013 0 0.013 238000 64.150 1.125 63.025 ... ... 0
0 ... ... 0.013 0 0.013 240000 66.150 1.125 65.025 ... ... 0
0 ... ... 0.013 0 0.013 242000 68.150 1.125 67.025 ... ... 0
0 ... ... 0.013 0 0.013 244000 70.150 1.125 69.025 ... ... 0
0 ... ... 0.013 0 0.013 246000 72.150 1.125 71.025 ... ... 0
0 ... ... 0.013 0 0.013 248000 74.150 1.125 73.025 ... ... 0
0 ... ... 0.013 0 0.013 250000 76.150 1.125 75.025 ... ... 0
0 ... ... 0.013 0 0.013 252000 78.150 1.125 77.025 ... ... 0
0 ... ... 0.013 0 0.013 254000 80.150 1.125 79.025 ... ... 0
0 ... ... 0.013 0 0.013 256000 82.150 1.125 81.025 ... ... 0
0 ... ... 0.013 0 0.013 258000 84.150 1.125 83.025 ... ... 0
0 ... ... 0.013 0 0.013 260000 86.150 1.125 85.025 ... ... 0
0 ... ... 0.013 0 0.013 262000 88.150 1.125 87.025 ... ... 0
0 ... ... 0.013 0 0.013 264000 90.150 1.125 89.025 ... ... 0
0 ... ... 0.013 0 0.013 266000 92.150 1.125 91.025 ... ... 0
0 ... ... 0.013 0 0.013 268000 94.150 1.125 93.025 ... ... 0
0 ... ... 0.013 0 0.013 270000 96.150 1.125 95.025 ... ... 0
0 ... ... 0.013 0 0.013 272000 98.150 1.125 97.025 ... ... 0
0 ... ... 0.013 0 0.013 274000 100.150 1.125 99.025 ... ... 0
0 ... ... 0.013 0 0.013 276000 102.150 1.125 101.025 ... ... 0
0 ... ... 0.013 0 0.013 278000 104.150 1.125 103.025 ... ... 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.