DairyVisor Data

Markets - Livestock

Underlying Price: 174
Expiration Date: 10/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 85.775 2.225 88 86000 0.013 0 0.013 ... ... 0
0 ... ... 83.775 2.225 86 88000 0.013 0 0.013 ... ... 0
0 ... ... 81.775 2.225 84 90000 0.013 0 0.013 ... ... 0
0 ... ... 79.775 2.225 82 92000 0.013 0 0.013 ... ... 0
0 ... ... 77.775 2.225 80 94000 0.025 0.012 0.013 ... ... 0
0 ... ... 75.775 2.225 78 96000 0.025 0.012 0.013 ... ... 0
0 ... ... 73.775 2.225 76 98000 0.025 0 0.025 ... ... 0
0 ... ... 71.775 2.225 74 100000 0.050 0.025 0.025 ... ... 0
0 ... ... 69.775 2.225 72 102000 0.050 0.025 0.025 ... ... 0
0 ... ... 67.775 2.225 70 104000 0.050 0.025 0.025 ... ... 0
0 ... ... 65.775 2.225 68 106000 0.050 0 0.050 ... ... 0
0 ... ... 63.775 2.225 66 108000 0.050 0 0.050 ... ... 0
0 ... ... 61.775 2.225 64 110000 0.075 0.025 0.050 ... ... 0
0 ... ... 59.775 2.225 62 112000 0.075 0.025 0.050 ... ... 0
0 ... ... 57.775 2.225 60 114000 0.075 0 0.075 ... ... 0
0 ... ... 55.775 2.225 58 116000 0.075 0 0.075 ... ... 0
0 ... ... 53.775 2.225 56 118000 0.100 0 0.100 ... ... 0
0 ... ... 51.775 2.225 54 120000 0.100 0 0.100 ... ... 0
0 ... ... 49.775 2.225 52 122000 0.100 -0.025 0.125 ... ... 0
0 ... ... 47.775 2.225 50 124000 0.125 -0.025 0.150 ... ... 0
0 ... ... 45.775 2.225 48 126000 0.150 -0.025 0.175 ... ... 0
0 ... ... 43.775 2.225 46 128000 0.150 -0.050 0.200 ... ... 0
0 ... ... ... ... 45 129000 0.175 ... ... ... ... 0
0 ... ... 41.775 2.225 44 130000 0.200 -0.025 0.225 ... ... 11
0 ... ... 40.775 2.225 43 131000 0.200 -0.050 0.250 ... ... 0
0 ... ... 39.775 2.225 42 132000 0.225 -0.050 0.275 ... ... 1
0 ... ... 38.800 2.200 41 133000 0.225 -0.075 0.300 ... ... 0
0 ... ... 37.800 2.200 40 134000 0.250 -0.075 0.325 ... ... 2
0 ... ... 36.825 2.175 39 135000 0.275 -0.075 0.350 ... ... 0
0 ... ... 35.825 2.200 38.025 136000 0.300 -0.075 0.375 ... ... 0
0 ... ... 34.850 2.175 37.025 137000 0.325 -0.075 0.400 ... ... 0
0 ... ... 33.875 2.175 36.050 138000 0.350 -0.075 0.425 ... ... 0
0 ... ... 32.900 2.175 35.075 139000 0.375 -0.100 0.475 ... ... 0
0 ... ... 31.950 2.150 34.100 140000 0.400 -0.100 0.500 ... ... 135
0 ... ... 30.975 2.150 33.125 141000 0.450 -0.100 0.550 ... ... 0
0 ... ... 30.025 2.125 32.150 142000 0.475 -0.100 0.575 ... ... 27
0 ... ... 29.075 2.125 31.200 143000 0.525 -0.100 0.625 ... ... 0
0 ... ... 28.125 2.100 30.225 144000 0.575 -0.100 0.675 ... ... 30
0 ... ... 27.175 2.100 29.275 145000 0.625 -0.125 0.750 ... ... 0
0 ... ... 26.250 2.075 28.325 146000 0.675 -0.125 0.800 ... ... 20
0 ... ... 25.325 2.075 27.400 147000 0.725 -0.150 0.875 ... ... 0
0 ... ... 24.400 2.050 26.450 148000 0.775 -0.175 0.950 ... ... 23
0 ... ... 23.475 2.050 25.525 149000 0.850 -0.175 1.025 ... ... 0
0 ... ... 22.575 2.025 24.600 150000 0.925 -0.200 1.125 ... ... 223
0 ... ... 21.675 2.025 23.700 151000 1 -0.200 1.200 ... ... 0
4 ... ... 20.800 1.975 22.775 152000 1.100 -0.225 1.325 ... ... 171
0 ... ... 19.925 1.950 21.875 153000 1.175 -0.250 1.425 ... ... 0
0 ... ... 19.075 1.925 21 154000 1.275 -0.300 1.575 ... ... 222
0 ... ... 18.225 1.900 20.125 155000 1.400 -0.300 1.700 ... ... 14
18 ... ... 17.375 1.875 19.250 156000 1.525 -0.325 1.850 1.425 1.425 86
0 ... ... 16.550 1.850 18.400 157000 1.650 -0.375 2.025 1.550 1.550 14
0 ... ... 15.750 1.800 17.550 158000 1.800 -0.400 2.200 ... ... 300
0 ... ... 14.975 1.750 16.725 159000 1.950 -0.450 2.400 ... ... 0
4 ... ... 14.200 1.700 15.900 160000 2.125 -0.500 2.625 2.075 2.025 1045
0 ... ... 13.450 1.650 15.100 161000 2.325 -0.525 2.850 ... ... 0
5 ... ... 12.725 1.600 14.325 162000 2.525 -0.600 3.125 2.675 2.450 1140
0 ... ... 12 1.575 13.575 163000 2.750 -0.650 3.400 ... ... 3
0 ... ... 11.325 1.500 12.825 164000 3 -0.675 3.675 2.900 2.850 1921
0 ... ... 10.650 1.450 12.100 165000 3.275 -0.725 4 3.425 3.425 42
0 ... ... 10 1.425 11.425 166000 3.550 -0.775 4.325 3.425 3.425 1880
0 ... ... 9.375 1.375 10.750 167000 3.850 -0.850 4.700 3.800 3.800 10
5 ... ... 8.775 1.300 10.075 168000 4.200 -0.875 5.075 ... ... 1085
0 ... ... 8.200 1.250 9.450 169000 4.550 -0.925 5.475 ... ... 25
66 ... ... 7.625 1.225 8.850 170000 4.925 -0.975 5.900 5.900 4.900 2330
0 ... ... 7.100 1.150 8.250 171000 5.300 -1.025 6.325 6.200 6.200 10
86 ... ... 6.575 1.125 7.700 172000 5.725 -1.075 6.800 5.675 5.500 1482
11 ... ... 6.075 1.075 7.150 173000 6.175 -1.100 7.275 6.375 6 139
163 6.725 6.725 5.600 1.025 6.625 174000 6.625 -1.175 7.800 6.475 6.350 2525
13 ... ... 5.150 0.975 6.125 175000 7.100 -1.225 8.325 ... ... 53
170 ... ... 4.725 0.925 5.650 176000 7.600 -1.275 8.875 7.250 7.250 1244
1 5.275 5.275 4.325 0.875 5.200 177000 8.150 -1.300 9.450 ... ... 1
605 5 4.825 3.950 0.800 4.750 178000 8.700 -1.350 10.050 ... ... 1404
0 ... ... 3.600 0.750 4.350 179000 9.275 -1.425 10.700 ... ... 0
1603 4.200 3.850 3.250 0.725 3.975 180000 9.875 -1.475 11.350 9.675 9.675 2469
0 ... ... 2.950 0.675 3.625 181000 10.500 -1.525 12.025 ... ... 0
462 3.450 3.225 2.675 0.625 3.300 182000 11.175 -1.550 12.725 11.450 10.625 2796
0 ... ... 2.425 0.575 3 183000 11.850 -1.625 13.475 ... ... 0
1193 2.850 2.850 2.200 0.525 2.725 184000 12.550 -1.675 14.225 12.200 12.200 2345
29 2.600 2.400 2 0.475 2.475 185000 13.300 -1.700 15 ... ... 0
1244 2.375 2.375 1.800 0.450 2.250 186000 14.050 -1.750 15.800 14.075 13.350 1351
28 2.025 2.025 1.650 0.400 2.050 187000 14.825 -1.800 16.625 ... ... 0
582 ... ... 1.500 0.350 1.850 188000 15.625 -1.850 17.475 ... ... 172
1 ... ... 1.350 0.325 1.675 189000 16.450 -1.875 18.325 ... ... 0
2361 1.675 1.600 1.225 0.300 1.525 190000 17.275 -1.925 19.200 ... ... 129
0 ... ... 1.125 0.275 1.400 191000 18.150 -1.925 20.075 ... ... 0
1169 1.400 1.100 1.025 0.250 1.275 192000 19 -1.950 20.950 ... ... 16
19 ... ... 0.925 0.225 1.150 193000 19.875 -2 21.875 ... ... 0
2024 1.100 1 0.850 0.200 1.050 194000 20.775 -2 22.775 ... ... 4
1 ... ... 0.775 0.175 0.950 195000 21.675 -2.025 23.700 ... ... 0
1229 0.925 0.925 0.700 0.175 0.875 196000 22.575 -2.050 24.625 ... ... 1
4 ... ... 0.650 0.150 0.800 197000 23.500 -2.050 25.550 ... ... 0
685 ... ... 0.575 0.150 0.725 198000 24.425 -2.075 26.500 ... ... 0
4 ... ... 0.525 0.125 0.650 199000 25.350 -2.100 27.450 ... ... 0
1720 0.650 0.625 0.475 0.125 0.600 200000 26.300 -2.100 28.400 ... ... 4
0 ... ... 0.425 0.125 0.550 201000 27.250 -2.100 29.350 ... ... 0
111 ... ... 0.400 0.100 0.500 202000 28.200 -2.125 30.325 ... ... 0
0 ... ... 0.350 0.100 0.450 203000 29.150 -2.150 31.300 ... ... 0
453 ... ... 0.325 0.100 0.425 204000 30.125 -2.150 32.275 ... ... 0
0 ... ... 0.300 0.075 0.375 205000 31.100 -2.150 33.250 ... ... 0
172 ... ... 0.275 0.075 0.350 206000 32.075 -2.175 34.250 ... ... 0
0 ... ... 0.250 0.075 0.325 207000 33.050 -2.175 35.225 ... ... 0
40 ... ... 0.225 0.075 0.300 208000 34.025 -2.200 36.225 ... ... 0
0 ... ... 0.225 0.050 0.275 209000 35.025 -2.200 37.225 ... ... 0
561 0.275 0.275 0.200 0.050 0.250 210000 36 -2.225 38.225 ... ... 4
0 ... ... 0.175 0.050 0.225 211000 37 -2.225 39.225 ... ... 0
220 ... ... 0.175 0.050 0.225 212000 38 -2.225 40.225 ... ... 0
12 0.225 0.225 0.150 0.050 0.200 213000 39 -2.225 41.225 ... ... 0
175 ... ... 0.150 0.050 0.200 214000 40 -2.225 42.225 ... ... 0
3 0.200 0.200 0.150 0.025 0.175 215000 41 -2.225 43.225 ... ... 0
0 ... ... 0.125 0.050 0.175 216000 42 -2.225 44.225 ... ... 0
0 ... ... 0.125 0.025 0.150 217000 43 -2.225 45.225 ... ... 0
2 ... ... 0.125 0.025 0.150 218000 44 -2.225 46.225 ... ... 0
0 ... ... 0.100 0.050 0.150 219000 45 -2.225 47.225 ... ... 0
10 ... ... 0.100 0.025 0.125 220000 46 -2.225 48.225 ... ... 0
0 ... ... 0.100 0.025 0.125 222000 48 -2.225 50.225 ... ... 0
0 ... ... 0.075 0.050 0.125 224000 50 -2.225 52.225 ... ... 0
0 ... ... 0.075 0.025 0.100 226000 52 -2.225 54.225 ... ... 0
0 ... ... 0.075 0.025 0.100 228000 54 -2.225 56.225 ... ... 0
0 ... ... 0.075 0.025 0.100 230000 56 -2.225 58.225 ... ... 0
0 ... ... 0.050 0.025 0.075 232000 58 -2.225 60.225 ... ... 0
0 ... ... 0.050 0.025 0.075 234000 60 -2.225 62.225 ... ... 0
0 ... ... 0.050 0.025 0.075 236000 62 -2.225 64.225 ... ... 0
0 ... ... 0.050 0.025 0.075 238000 64 -2.225 66.225 ... ... 0
0 ... ... 0.050 0 0.050 240000 66 -2.225 68.225 ... ... 0
0 ... ... 0.050 0 0.050 242000 68 -2.225 70.225 ... ... 0
0 ... ... 0.050 0 0.050 244000 70 -2.225 72.225 ... ... 0
0 ... ... 0.025 0.025 0.050 246000 72 -2.225 74.225 ... ... 0
0 ... ... 0.025 0.025 0.050 248000 74 -2.225 76.225 ... ... 0
0 ... ... 0.025 0.025 0.050 250000 76 -2.225 78.225 ... ... 0
0 ... ... 0.025 0.025 0.050 252000 78 -2.225 80.225 ... ... 0
0 ... ... 0.025 0.025 0.050 254000 80 -2.225 82.225 ... ... 0
0 ... ... 0.025 0.025 0.050 256000 82 -2.225 84.225 ... ... 0
0 ... ... 0.025 0 0.025 258000 84 -2.225 86.225 ... ... 0
0 ... ... 0.025 0 0.025 260000 86 -2.225 88.225 ... ... 0
0 ... ... 0.025 0 0.025 262000 88 -2.225 90.225 ... ... 0
0 ... ... 0.025 0 0.025 264000 90 -2.225 92.225 ... ... 0
0 ... ... 0.025 0 0.025 266000 92 -2.225 94.225 ... ... 0
4 0.025 0.025 0.025 0 0.025 268000 94 -2.225 96.225 ... ... 0
0 ... ... 0.025 0 0.025 270000 96 -2.225 98.225 ... ... 0
0 ... ... 0.025 0 0.025 272000 98 -2.225 100.225 ... ... 0
0 ... ... 0.025 0 0.025 274000 100 -2.225 102.225 ... ... 0
0 ... ... 0.025 0 0.025 276000 102 -2.225 104.225 ... ... 0
0 ... ... 0.013 0.012 0.025 278000 104 -2.225 106.225 ... ... 0
0 ... ... 0.013 0 0.013 280000 106 -2.225 108.225 ... ... 0
0 ... ... 0.013 0 0.013 282000 108 -2.225 110.225 ... ... 0
0 ... ... 0.013 0 0.013 284000 110 -2.225 112.225 ... ... 0
0 ... ... 0.013 0 0.013 286000 112 -2.225 114.225 ... ... 0
0 ... ... 0.013 0 0.013 288000 114 -2.225 116.225 ... ... 0
0 ... ... 0.013 0 0.013 290000 116 -2.225 118.225 ... ... 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.