DairyVisor Data

Markets - Livestock

Underlying Price: 173.375
Expiration Date: 08/02/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 93.500 -2.125 91.375 82000 0.013 0 0.013 ... ... 0
0 ... ... 91.500 -2.125 89.375 84000 0.013 0 0.013 ... ... 0
0 ... ... 89.500 -2.125 87.375 86000 0.013 0 0.013 ... ... 0
0 ... ... 87.500 -2.125 85.375 88000 0.013 0 0.013 ... ... 0
0 ... ... 85.500 -2.125 83.375 90000 0.013 0 0.013 ... ... 0
0 ... ... 83.500 -2.125 81.375 92000 0.013 0 0.013 ... ... 0
0 ... ... 81.500 -2.125 79.375 94000 0.013 0 0.013 ... ... 0
0 ... ... 79.500 -2.125 77.375 96000 0.013 0 0.013 ... ... 0
0 ... ... 77.500 -2.125 75.375 98000 0.013 0 0.013 ... ... 0
0 ... ... 75.500 -2.125 73.375 100000 0.013 0 0.013 ... ... 50
0 ... ... 73.500 -2.125 71.375 102000 0.025 0.012 0.013 ... ... 0
0 ... ... 71.500 -2.125 69.375 104000 0.025 0 0.025 ... ... 0
0 ... ... 69.500 -2.125 67.375 106000 0.025 0 0.025 ... ... 8
0 ... ... 67.500 -2.125 65.375 108000 0.025 0 0.025 ... ... 0
0 ... ... 65.500 -2.125 63.375 110000 0.025 0 0.025 ... ... 5
0 ... ... 63.500 -2.125 61.375 112000 0.050 0.025 0.025 ... ... 0
0 ... ... 61.500 -2.125 59.375 114000 0.050 0.025 0.025 ... ... 97
0 ... ... 59.500 -2.125 57.375 116000 0.050 0.025 0.025 ... ... 0
0 ... ... 57.500 -2.125 55.375 118000 0.050 0 0.050 ... ... 75
0 ... ... 55.500 -2.125 53.375 120000 0.075 0.025 0.050 ... ... 160
0 ... ... 53.500 -2.125 51.375 122000 0.075 0.025 0.050 ... ... 80
0 ... ... 51.500 -2.125 49.375 124000 0.075 0.025 0.050 ... ... 68
0 ... ... 49.500 -2.125 47.375 126000 0.100 0.050 0.050 ... ... 697
0 ... ... 48.500 -2.125 46.375 127000 0.100 0.050 0.050 ... ... 0
0 ... ... 47.500 -2.125 45.375 128000 0.100 0.025 0.075 ... ... 3752
0 ... ... 46.500 -2.125 44.375 129000 0.100 0.025 0.075 ... ... 10
0 ... ... 45.500 -2.125 43.375 130000 0.125 0.050 0.075 ... ... 93
0 ... ... 44.500 -2.125 42.375 131000 0.125 0.050 0.075 ... ... 15
0 ... ... 43.500 -2.125 41.375 132000 0.125 0.050 0.075 ... ... 2029
0 ... ... 42.500 -2.125 40.375 133000 0.150 0.050 0.100 ... ... 0
0 ... ... 41.500 -2.125 39.375 134000 0.150 0.050 0.100 ... ... 217
0 ... ... 40.500 -2.125 38.375 135000 0.175 0.075 0.100 ... ... 91
0 ... ... 39.500 -2.100 37.400 136000 0.175 0.050 0.125 ... ... 71
0 ... ... 38.500 -2.100 36.400 137000 0.200 0.075 0.125 ... ... 80
0 ... ... 37.500 -2.100 35.400 138000 0.200 0.050 0.150 ... ... 98
0 ... ... 36.500 -2.075 34.425 139000 0.225 0.075 0.150 ... ... 2
0 ... ... 35.500 -2.075 33.425 140000 0.250 0.100 0.150 0.175 0.175 182
0 ... ... 34.525 -2.075 32.450 141000 0.275 0.100 0.175 ... ... 104
0 ... ... 33.525 -2.050 31.475 142000 0.275 0.075 0.200 ... ... 4
0 ... ... 32.525 -2.025 30.500 143000 0.300 0.100 0.200 ... ... 9
0 ... ... 31.550 -2.025 29.525 144000 0.325 0.100 0.225 ... ... 63
0 ... ... 30.575 -2.025 28.550 145000 0.375 0.125 0.250 ... ... 80
0 ... ... 29.575 -2 27.575 146000 0.400 0.125 0.275 ... ... 172
17 ... ... 28.600 -1.975 26.625 147000 0.425 0.125 0.300 ... ... 28
0 ... ... 27.625 -1.975 25.650 148000 0.475 0.150 0.325 ... ... 164
0 ... ... 26.675 -1.975 24.700 149000 0.525 0.175 0.350 ... ... 65
1 ... ... 25.700 -1.950 23.750 150000 0.575 0.200 0.375 0.375 0.375 568
0 ... ... 24.725 -1.900 22.825 151000 0.625 0.200 0.425 ... ... 103
5 ... ... 23.775 -1.875 21.900 152000 0.700 0.225 0.475 ... ... 290
0 ... ... 22.825 -1.850 20.975 153000 0.775 0.275 0.500 ... ... 81
6 ... ... 21.875 -1.825 20.050 154000 0.850 0.275 0.575 ... ... 348
0 ... ... 20.950 -1.800 19.150 155000 0.950 0.325 0.625 0.900 0.900 201
22 ... ... 20.025 -1.775 18.250 156000 1.050 0.350 0.700 1 1 1003
4 ... ... 19.100 -1.725 17.375 157000 1.150 0.375 0.775 1.100 1.100 186
11 ... ... 18.200 -1.675 16.525 158000 1.275 0.425 0.850 1.225 1.100 804
7 ... ... 17.300 -1.650 15.650 159000 1.425 0.475 0.950 1.350 1.350 213
0 ... ... 16.425 -1.600 14.825 160000 1.575 0.500 1.075 1.500 1.025 4016
5 ... ... 15.550 -1.550 14 161000 1.750 0.575 1.175 ... ... 158
4 ... ... 14.700 -1.525 13.175 162000 1.925 0.600 1.325 1.850 1.375 1224
5 ... ... 13.850 -1.450 12.400 163000 2.125 0.650 1.475 ... ... 386
14 ... ... 13.025 -1.400 11.625 164000 2.350 0.700 1.650 2.250 2.250 1759
7 ... ... 12.225 -1.350 10.875 165000 2.600 0.775 1.825 2.225 2.175 1132
13 ... ... 11.450 -1.300 10.150 166000 2.850 0.800 2.050 ... ... 2301
13 ... ... 10.675 -1.225 9.450 167000 3.125 0.850 2.275 3 3 581
259 ... ... 9.950 -1.200 8.750 168000 3.450 0.925 2.525 3.325 2.600 1943
44 ... ... 9.225 -1.125 8.100 169000 3.775 0.975 2.800 ... ... 383
623 ... ... 8.550 -1.075 7.475 170000 4.125 1.025 3.100 3.975 3.225 5231
191 ... ... 7.875 -1 6.875 171000 4.525 1.100 3.425 ... ... 1467
600 ... ... 7.250 -0.950 6.300 172000 4.925 1.150 3.775 3.700 3.700 3985
294 ... ... 6.650 -0.900 5.750 173000 5.375 1.200 4.175 4.675 4.400 665
1096 5.250 5.250 6.075 -0.850 5.225 174000 5.850 1.275 4.575 5.600 4.925 1885
516 5.100 4.650 5.525 -0.775 4.750 175000 6.350 1.325 5.025 ... ... 965
537 4.625 4.225 5 -0.725 4.275 176000 6.875 1.375 5.500 5.750 5.750 1502
320 ... ... 4.525 -0.675 3.850 177000 7.450 1.450 6 ... ... 1267
2268 ... ... 4.050 -0.600 3.450 178000 8.025 1.500 6.525 7.575 7.575 1777
377 3.475 3.200 3.650 -0.550 3.100 179000 8.650 1.550 7.100 ... ... 728
2607 3.275 3.075 3.250 -0.500 2.750 180000 9.300 1.600 7.700 9.100 9.100 2113
895 2.650 2.425 2.900 -0.450 2.450 181000 10 1.675 8.325 8.625 8.625 277
2097 2.050 2.050 2.550 -0.375 2.175 182000 10.700 1.700 9 ... ... 2549
589 2.025 2.025 2.275 -0.350 1.925 183000 11.450 1.775 9.675 ... ... 788
1782 1.700 1.650 2 -0.300 1.700 184000 12.225 1.825 10.400 ... ... 1355
859 1.525 1.500 1.750 -0.250 1.500 185000 13 1.850 11.150 ... ... 565
1251 1.400 1.400 1.550 -0.225 1.325 186000 13.825 1.875 11.950 ... ... 156
457 1.175 1.175 1.375 -0.200 1.175 187000 14.675 1.925 12.750 ... ... 21
1473 1.150 1 1.200 -0.175 1.025 188000 15.525 1.950 13.575 ... ... 495
215 0.950 0.950 1.050 -0.125 0.925 189000 16.400 1.975 14.425 ... ... 10
2435 0.825 0.825 0.925 -0.125 0.800 190000 17.275 1.975 15.300 ... ... 314
278 0.725 0.725 0.825 -0.100 0.725 191000 18.175 2 16.175 ... ... 4
1581 0.625 0.625 0.725 -0.100 0.625 192000 19.100 2.025 17.075 ... ... 19
282 ... ... 0.650 -0.100 0.550 193000 20.025 2.025 18 ... ... 3
1592 0.575 0.575 0.575 -0.075 0.500 194000 20.950 2.025 18.925 ... ... 2
316 ... ... 0.500 -0.050 0.450 195000 21.900 2.050 19.850 ... ... 0
553 ... ... 0.450 -0.050 0.400 196000 22.850 2.075 20.775 ... ... 0
47 ... ... 0.400 -0.050 0.350 197000 23.800 2.075 21.725 ... ... 0
311 ... ... 0.350 -0.025 0.325 198000 24.775 2.075 22.700 ... ... 0
80 ... ... 0.325 -0.050 0.275 199000 25.750 2.100 23.650 ... ... 0
399 ... ... 0.275 -0.025 0.250 200000 26.725 2.100 24.625 ... ... 0
33 0.225 0.225 0.250 -0.025 0.225 201000 27.700 2.100 25.600 ... ... 0
394 0.200 0.200 0.225 -0.025 0.200 202000 28.675 2.100 26.575 ... ... 17
20 ... ... 0.200 0 0.200 203000 29.650 2.100 27.550 ... ... 0
82 ... ... 0.175 0 0.175 204000 30.650 2.125 28.525 ... ... 0
1180 ... ... 0.175 -0.025 0.150 205000 31.650 2.125 29.525 ... ... 0
219 ... ... 0.150 0 0.150 206000 32.625 2.125 30.500 ... ... 0
24 ... ... 0.150 -0.025 0.125 207000 33.625 2.125 31.500 ... ... 0
19 ... ... 0.125 0 0.125 208000 34.625 2.125 32.500 ... ... 0
2 ... ... 0.125 0 0.125 209000 35.625 2.125 33.500 ... ... 0
342 ... ... 0.100 0 0.100 210000 36.625 2.125 34.500 ... ... 0
0 ... ... 0.100 0 0.100 211000 37.625 2.125 35.500 ... ... 0
128 ... ... 0.100 0 0.100 212000 38.625 2.125 36.500 ... ... 0
0 ... ... 0.100 -0.025 0.075 213000 39.625 2.125 37.500 ... ... 0
0 ... ... 0.075 0 0.075 214000 40.625 2.125 38.500 ... ... 0
19 ... ... 0.075 0 0.075 215000 41.625 2.125 39.500 ... ... 0
133 ... ... 0.075 0 0.075 216000 42.625 2.125 40.500 ... ... 0
31 ... ... 0.075 0 0.075 217000 43.625 2.125 41.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 218000 44.625 2.125 42.500 ... ... 0
0 ... ... 0.050 0 0.050 219000 45.625 2.125 43.500 ... ... 0
41 ... ... 0.050 0 0.050 220000 46.625 2.125 44.500 ... ... 0
4 ... ... 0.050 0 0.050 221000 47.625 2.125 45.500 ... ... 0
14 ... ... 0.050 0 0.050 222000 48.625 2.125 46.500 ... ... 0
0 ... ... 0.050 0 0.050 223000 49.625 2.125 47.500 ... ... 0
40 ... ... 0.050 0 0.050 224000 50.625 2.125 48.500 ... ... 0
0 ... ... 0.050 0 0.050 225000 51.625 2.125 49.500 ... ... 0
0 ... ... 0.050 0 0.050 226000 52.625 2.125 50.500 ... ... 0
0 ... ... 0.025 0.025 0.050 227000 53.625 2.125 51.500 ... ... 0
0 ... ... 0.025 0 0.025 228000 54.625 2.125 52.500 ... ... 0
0 ... ... 0.025 0 0.025 229000 55.625 2.125 53.500 ... ... 0
0 ... ... 0.025 0 0.025 230000 56.625 2.125 54.500 ... ... 0
0 ... ... 0.025 0 0.025 232000 58.625 2.125 56.500 ... ... 0
16 ... ... 0.025 0 0.025 234000 60.625 2.125 58.500 ... ... 0
0 ... ... 0.025 0 0.025 236000 62.625 2.125 60.500 ... ... 0
0 ... ... 0.025 0 0.025 238000 64.625 2.125 62.500 ... ... 0
5 ... ... 0.025 0 0.025 240000 66.625 2.125 64.500 ... ... 0
50 ... ... 0.025 0 0.025 242000 68.625 2.125 66.500 ... ... 0
40 ... ... 0.025 0 0.025 244000 70.625 2.125 68.500 ... ... 0
0 ... ... 0.013 0 0.013 246000 72.625 2.125 70.500 ... ... 0
0 ... ... 0.013 0 0.013 248000 74.625 2.125 72.500 ... ... 0
0 ... ... 0.013 0 0.013 250000 76.625 2.125 74.500 ... ... 0
0 ... ... 0.013 0 0.013 252000 78.625 2.125 76.500 ... ... 0
0 ... ... 0.013 0 0.013 254000 80.625 2.125 78.500 ... ... 0
0 ... ... 0.013 0 0.013 256000 82.625 2.125 80.500 ... ... 0
0 ... ... 0.013 0 0.013 258000 84.625 2.125 82.500 ... ... 0
0 ... ... 0.013 0 0.013 260000 86.625 2.125 84.500 ... ... 0
0 ... ... 0.013 0 0.013 262000 88.625 2.125 86.500 ... ... 0
0 ... ... 0.013 0 0.013 264000 90.625 2.125 88.500 ... ... 0
0 ... ... 0.013 0 0.013 266000 92.625 2.125 90.500 ... ... 0
0 ... ... 0.013 0 0.013 268000 94.625 2.125 92.500 ... ... 0
0 ... ... 0.013 0 0.013 270000 96.625 2.125 94.500 ... ... 0
0 ... ... 0.013 0 0.013 272000 98.625 2.125 96.500 ... ... 0
0 ... ... 0.013 0 0.013 274000 100.625 2.125 98.500 ... ... 0
0 ... ... 0.013 0 0.013 276000 102.625 2.125 100.500 ... ... 0
0 ... ... 0.013 0 0.013 278000 104.625 2.125 102.500 ... ... 0
0 ... ... 0.013 0 0.013 280000 106.625 2.125 104.500 ... ... 0
0 ... ... 0.013 0 0.013 282000 108.625 2.125 106.500 ... ... 0
0 ... ... 0.013 0 0.013 284000 110.625 2.125 108.500 ... ... 0
0 ... ... 0.013 0 0.013 286000 112.625 2.125 110.500 ... ... 0
0 ... ... 0.013 0 0.013 288000 114.625 2.125 112.500 ... ... 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.