DairyVisor Data

Markets - Livestock

Underlying Price: 177.150
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 ... ... 96.050 -0.900 95.150 82000 0.013 0 0.013 ... ... 0
0 ... ... 94.050 -0.900 93.150 84000 0.013 0 0.013 ... ... 0
0 ... ... 92.050 -0.900 91.150 86000 0.013 0 0.013 ... ... 0
0 ... ... 90.050 -0.900 89.150 88000 0.013 0 0.013 ... ... 0
0 ... ... 88.050 -0.900 87.150 90000 0.013 0 0.013 ... ... 0
0 ... ... 86.050 -0.900 85.150 92000 0.013 0 0.013 ... ... 0
0 ... ... 84.050 -0.900 83.150 94000 0.013 0 0.013 ... ... 0
0 ... ... 82.050 -0.900 81.150 96000 0.013 0 0.013 ... ... 0
0 ... ... 80.050 -0.900 79.150 98000 0.013 0 0.013 ... ... 0
0 ... ... 78.050 -0.900 77.150 100000 0.013 0 0.013 ... ... 0
0 ... ... 76.050 -0.900 75.150 102000 0.013 0 0.013 ... ... 0
0 ... ... 74.050 -0.900 73.150 104000 0.013 0 0.013 ... ... 0
0 ... ... 72.050 -0.900 71.150 106000 0.013 0 0.013 ... ... 0
0 ... ... 70.050 -0.900 69.150 108000 0.013 0 0.013 ... ... 0
0 ... ... 68.050 -0.900 67.150 110000 0.013 0 0.013 ... ... 0
0 ... ... 66.050 -0.900 65.150 112000 0.013 0 0.013 ... ... 0
0 ... ... 64.050 -0.900 63.150 114000 0.013 0 0.013 ... ... 0
0 ... ... 62.050 -0.900 61.150 116000 0.013 0 0.013 ... ... 0
0 ... ... 60.050 -0.900 59.150 118000 0.013 0 0.013 ... ... 0
0 ... ... 58.050 -0.900 57.150 120000 0.025 0.012 0.013 ... ... 8
0 ... ... 56.050 -0.900 55.150 122000 0.025 0 0.025 ... ... 27
0 ... ... 55.050 -0.900 54.150 123000 0.025 0 0.025 ... ... 1247
0 ... ... 54.050 -0.900 53.150 124000 0.025 0 0.025 ... ... 197
0 ... ... 53.050 -0.900 52.150 125000 0.025 0 0.025 ... ... 0
0 ... ... 52.050 -0.900 51.150 126000 0.025 0 0.025 ... ... 513
0 ... ... 51.050 -0.900 50.150 127000 0.025 0 0.025 ... ... 11
0 ... ... 50.050 -0.900 49.150 128000 0.025 0 0.025 ... ... 86
0 ... ... 49.050 -0.900 48.150 129000 0.025 0 0.025 ... ... 0
0 ... ... 48.050 -0.900 47.150 130000 0.025 0 0.025 ... ... 21
0 ... ... 47.050 -0.900 46.150 131000 0.025 0 0.025 ... ... 0
0 ... ... 46.050 -0.900 45.150 132000 0.025 0 0.025 ... ... 147
0 ... ... 45.050 -0.900 44.150 133000 0.025 0 0.025 ... ... 5
0 ... ... 44.050 -0.900 43.150 134000 0.025 0 0.025 ... ... 0
0 ... ... 43.050 -0.900 42.150 135000 0.025 0 0.025 ... ... 10
0 ... ... 42.050 -0.900 41.150 136000 0.050 0.025 0.025 ... ... 40
0 ... ... 41.050 -0.900 40.150 137000 0.050 0.025 0.025 ... ... 55
0 ... ... 40.050 -0.900 39.150 138000 0.050 0.025 0.025 ... ... 98
0 ... ... 39.050 -0.900 38.150 139000 0.050 0.025 0.025 ... ... 40
0 ... ... 38.050 -0.900 37.150 140000 0.050 0 0.050 ... ... 252
0 ... ... 37.050 -0.900 36.150 141000 0.050 0 0.050 ... ... 35
0 ... ... 36.050 -0.900 35.150 142000 0.050 0 0.050 ... ... 86
0 ... ... 35.050 -0.900 34.150 143000 0.050 0 0.050 ... ... 179
11 ... ... 34.050 -0.900 33.150 144000 0.075 0.025 0.050 ... ... 144
0 ... ... 33.050 -0.900 32.150 145000 0.075 0 0.075 ... ... 113
13 ... ... 32.050 -0.900 31.150 146000 0.075 0 0.075 ... ... 142
21 ... ... 31.050 -0.900 30.150 147000 0.075 0 0.075 ... ... 116
35 ... ... 30.050 -0.875 29.175 148000 0.100 0.025 0.075 ... ... 80
20 ... ... 29.075 -0.900 28.175 149000 0.100 0 0.100 ... ... 86
8 ... ... 28.075 -0.900 27.175 150000 0.100 0 0.100 ... ... 858
0 ... ... 27.075 -0.875 26.200 151000 0.125 0.025 0.100 ... ... 146
0 ... ... 26.100 -0.900 25.200 152000 0.125 0 0.125 ... ... 455
5 ... ... 25.100 -0.875 24.225 153000 0.150 0.025 0.125 ... ... 99
11 ... ... 24.100 -0.875 23.225 154000 0.150 0.025 0.125 ... ... 447
0 ... ... 23.125 -0.875 22.250 155000 0.175 0.025 0.150 0.175 0.175 331
26 ... ... 22.150 -0.875 21.275 156000 0.200 0.025 0.175 ... ... 562
0 ... ... 21.150 -0.850 20.300 157000 0.225 0.050 0.175 0.200 0.200 515
32 ... ... 20.175 -0.850 19.325 158000 0.250 0.050 0.200 0.200 0.200 1137
0 ... ... 19.200 -0.850 18.350 159000 0.275 0.050 0.225 0.325 0.325 269
40 ... ... 18.250 -0.850 17.400 160000 0.325 0.050 0.275 0.400 0.325 4471
0 ... ... 17.275 -0.825 16.450 161000 0.350 0.050 0.300 ... ... 372
5 ... ... 16.325 -0.825 15.500 162000 0.400 0.050 0.350 0.450 0.300 3040
4 ... ... 15.375 -0.825 14.550 163000 0.475 0.075 0.400 0.350 0.350 509
119 ... ... 14.425 -0.800 13.625 164000 0.550 0.100 0.450 0.500 0.450 1202
18 ... ... 13.500 -0.775 12.725 165000 0.625 0.100 0.525 0.650 0.475 2677
64 10.700 10.700 12.575 -0.750 11.825 166000 0.725 0.125 0.600 0.500 0.500 1874
157 9.850 9.850 11.675 -0.750 10.925 167000 0.825 0.150 0.675 1.025 0.650 1082
166 ... ... 10.800 -0.725 10.075 168000 0.950 0.150 0.800 1.250 0.775 4408
22 ... ... 9.925 -0.700 9.225 169000 1.100 0.175 0.925 1.450 0.900 1494
589 ... ... 9.075 -0.675 8.400 170000 1.300 0.225 1.075 1.700 1 4442
147 8.075 7.400 8.275 -0.650 7.625 171000 1.500 0.250 1.250 1.700 1.350 1999
587 ... ... 7.475 -0.600 6.875 172000 1.750 0.275 1.475 2.100 1.600 6380
564 6.575 6 6.725 -0.575 6.150 173000 2.025 0.325 1.700 1.850 1.550 785
924 ... ... 6 -0.550 5.450 174000 2.325 0.350 1.975 2.900 1.800 2155
872 5.400 4.200 5.325 -0.500 4.825 175000 2.675 0.375 2.300 3.575 2.175 7874
1439 4.625 3.350 4.700 -0.475 4.225 176000 3.075 0.425 2.650 3.850 2.400 2807
646 3.750 2.925 4.100 -0.450 3.650 177000 3.500 0.450 3.050 3.650 3.100 2105
1393 3.600 2.500 3.550 -0.400 3.150 178000 4 0.500 3.500 4.525 3.175 1876
687 3 1.950 3.050 -0.375 2.675 179000 4.525 0.525 4 ... ... 1208
3961 2.600 1.800 2.600 -0.325 2.275 180000 5.100 0.575 4.525 6.200 4.400 5112
800 2.250 1.525 2.200 -0.300 1.900 181000 5.725 0.600 5.125 ... ... 1302
2533 1.575 1.225 1.825 -0.250 1.575 182000 6.400 0.650 5.750 7.250 5.350 2093
1356 1.450 0.925 1.525 -0.225 1.300 183000 7.125 0.675 6.450 ... ... 817
2080 1.175 0.900 1.250 -0.175 1.075 184000 7.875 0.700 7.175 7.725 7.725 1592
2480 1 0.650 1.025 -0.150 0.875 185000 8.675 0.725 7.950 7.900 7.900 1843
1883 0.900 0.625 0.850 -0.125 0.725 186000 9.525 0.775 8.750 9.600 9.600 1134
1110 0.650 0.650 0.700 -0.100 0.600 187000 10.400 0.800 9.600 ... ... 394
1292 0.550 0.550 0.575 -0.075 0.500 188000 11.300 0.825 10.475 ... ... 653
600 ... ... 0.475 -0.075 0.400 189000 12.200 0.825 11.375 ... ... 42
2761 0.350 0.275 0.400 -0.050 0.350 190000 13.125 0.825 12.300 13.025 13.025 456
581 ... ... 0.350 -0.050 0.300 191000 14.075 0.850 13.225 ... ... 43
1091 0.200 0.200 0.275 -0.025 0.250 192000 15.050 0.875 14.175 14.950 14.950 312
285 ... ... 0.250 -0.025 0.225 193000 16 0.875 15.125 ... ... 8
1033 0.150 0.150 0.200 -0.025 0.175 194000 16.975 0.875 16.100 16.900 16.900 209
414 ... ... 0.175 -0.025 0.150 195000 17.950 0.875 17.075 ... ... 19
539 ... ... 0.150 0 0.150 196000 18.925 0.875 18.050 18.900 18.900 35
333 ... ... 0.150 -0.025 0.125 197000 19.900 0.875 19.025 ... ... 0
325 0.100 0.100 0.125 -0.025 0.100 198000 20.900 0.900 20 20.900 20.900 84
142 ... ... 0.125 -0.025 0.100 199000 21.875 0.875 21 ... ... 5
855 ... ... 0.100 0 0.100 200000 22.875 0.900 21.975 22.800 22.800 191
52 ... ... 0.100 -0.025 0.075 201000 23.875 0.900 22.975 ... ... 0
375 ... ... 0.075 0 0.075 202000 24.875 0.900 23.975 ... ... 0
111 ... ... 0.075 0 0.075 203000 25.850 0.875 24.975 ... ... 3
978 ... ... 0.075 -0.025 0.050 204000 26.850 0.900 25.950 ... ... 0
48 ... ... 0.050 0 0.050 205000 27.850 0.900 26.950 ... ... 0
292 ... ... 0.050 0 0.050 206000 28.850 0.900 27.950 ... ... 0
27 ... ... 0.050 0 0.050 207000 29.850 0.900 28.950 ... ... 0
207 ... ... 0.050 0 0.050 208000 30.850 0.900 29.950 ... ... 0
7 ... ... 0.050 0 0.050 209000 31.850 0.900 30.950 ... ... 0
175 ... ... 0.050 -0.025 0.025 210000 32.850 0.900 31.950 ... ... 0
6 ... ... 0.050 -0.025 0.025 211000 33.850 0.900 32.950 ... ... 0
82 ... ... 0.025 0 0.025 212000 34.850 0.900 33.950 ... ... 0
0 ... ... 0.025 0 0.025 213000 35.850 0.900 34.950 ... ... 0
59 ... ... 0.025 0 0.025 214000 36.850 0.900 35.950 ... ... 0
2 ... ... 0.025 0 0.025 215000 37.850 0.900 36.950 ... ... 0
117 ... ... 0.025 0 0.025 216000 38.850 0.900 37.950 ... ... 25
10 ... ... 0.025 0 0.025 217000 39.850 0.900 38.950 ... ... 0
45 ... ... 0.025 0 0.025 218000 40.850 0.900 39.950 ... ... 0
0 ... ... 0.025 0 0.025 219000 41.850 0.900 40.950 ... ... 0
74 ... ... 0.025 0 0.025 220000 42.850 0.900 41.950 ... ... 0
0 ... ... 0.025 0 0.025 221000 43.850 0.900 42.950 ... ... 0
1003 ... ... 0.025 -0.012 0.013 222000 44.850 0.900 43.950 ... ... 0
0 ... ... 0.013 0 0.013 223000 45.850 0.900 44.950 ... ... 0
1 ... ... 0.013 0 0.013 224000 46.850 0.900 45.950 ... ... 0
0 ... ... 0.013 0 0.013 225000 47.850 0.900 46.950 ... ... 0
1 ... ... 0.013 0 0.013 226000 48.850 0.900 47.950 ... ... 0
0 ... ... 0.013 0 0.013 227000 49.850 0.900 48.950 ... ... 0
52 ... ... 0.013 0 0.013 228000 50.850 0.900 49.950 ... ... 0
0 ... ... 0.013 0 0.013 229000 51.850 0.900 50.950 ... ... 0
114 ... ... 0.013 0 0.013 230000 52.850 0.900 51.950 ... ... 0
0 ... ... 0.013 0 0.013 231000 53.850 0.900 52.950 ... ... 0
0 ... ... 0.013 0 0.013 232000 54.850 0.900 53.950 ... ... 0
0 ... ... 0.013 0 0.013 234000 56.850 0.900 55.950 ... ... 0
0 ... ... 0.013 0 0.013 236000 58.850 0.900 57.950 ... ... 0
45 ... ... 0.013 0 0.013 238000 60.850 0.900 59.950 ... ... 0
0 ... ... 0.013 0 0.013 240000 62.850 0.900 61.950 ... ... 0
0 ... ... 0.013 0 0.013 242000 64.850 0.900 63.950 ... ... 0
1 ... ... 0.013 0 0.013 244000 66.850 0.900 65.950 ... ... 0
69 ... ... 0.013 0 0.013 246000 68.850 0.900 67.950 ... ... 0
0 ... ... 0.013 0 0.013 248000 70.850 0.900 69.950 ... ... 0
0 ... ... 0.013 0 0.013 250000 72.850 0.900 71.950 ... ... 0
0 ... ... 0.013 0 0.013 252000 74.850 0.900 73.950 ... ... 0
0 ... ... 0.013 0 0.013 254000 76.850 0.900 75.950 ... ... 0
0 ... ... 0.013 0 0.013 256000 78.850 0.900 77.950 ... ... 0
0 ... ... 0.013 0 0.013 258000 80.850 0.900 79.950 ... ... 0
0 ... ... 0.013 0 0.013 260000 82.850 0.900 81.950 ... ... 0
0 ... ... 0.013 0 0.013 262000 84.850 0.900 83.950 ... ... 0
0 ... ... 0.013 0 0.013 264000 86.850 0.900 85.950 ... ... 0
0 ... ... 0.013 0 0.013 266000 88.850 0.900 87.950 ... ... 0
0 ... ... 0.013 0 0.013 268000 90.850 0.900 89.950 ... ... 0
0 ... ... 0.013 0 0.013 270000 92.850 0.900 91.950 ... ... 0
0 ... ... 0.013 0 0.013 272000 94.850 0.900 93.950 ... ... 0
0 ... ... 0.013 0 0.013 274000 96.850 0.900 95.950 ... ... 0
0 ... ... 0.013 0 0.013 276000 98.850 0.900 97.950 ... ... 0
0 ... ... 0.013 0 0.013 278000 100.850 0.900 99.950 ... ... 0
0 ... ... 0.013 0 0.013 280000 102.850 0.900 101.950 ... ... 0
0 ... ... 0.013 0 0.013 282000 104.850 0.900 103.950 ... ... 0
0 ... ... 0.013 0 0.013 284000 106.850 0.900 105.950 ... ... 0
0 ... ... 0.013 0 0.013 286000 108.850 0.900 107.950 ... ... 0
0 ... ... 0.013 0 0.013 288000 110.850 0.900 109.950 ... ... 0
0 ... ... 0.013 0 0.013 290000 112.850 0.900 111.950 ... ... 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.