DairyVisor Data

Markets - Livestock

Underlying Price: 165.200
Expiration Date: 01/05/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 80.525 3.200 83.725 82000 0.013 0 0.013 ... ... 0
0 ... ... 78.525 3.200 81.725 84000 0.013 0 0.013 ... ... 0
0 ... ... 76.525 3.200 79.725 86000 0.013 0 0.013 ... ... 0
0 ... ... 74.525 3.200 77.725 88000 0.013 0 0.013 ... ... 0
0 ... ... 72.525 3.200 75.725 90000 0.013 0 0.013 ... ... 0
0 ... ... 70.525 3.200 73.725 92000 0.013 0 0.013 ... ... 0
0 ... ... 68.525 3.200 71.725 94000 0.013 0 0.013 ... ... 0
0 ... ... 66.525 3.200 69.725 96000 0.013 0 0.013 ... ... 0
0 ... ... 64.525 3.200 67.725 98000 0.013 0 0.013 ... ... 0
0 ... ... 62.525 3.200 65.725 100000 0.013 0 0.013 ... ... 0
0 ... ... 60.525 3.200 63.725 102000 0.013 0 0.013 ... ... 0
0 ... ... 58.525 3.200 61.725 104000 0.013 0 0.013 ... ... 0
0 ... ... 56.525 3.200 59.725 106000 0.013 0 0.013 ... ... 0
0 ... ... 54.525 3.200 57.725 108000 0.013 0 0.013 ... ... 0
0 ... ... 52.525 3.200 55.725 110000 0.013 0 0.013 ... ... 0
0 ... ... 50.525 3.200 53.725 112000 0.013 0 0.013 ... ... 0
0 ... ... 48.525 3.200 51.725 114000 0.013 0 0.013 ... ... 0
0 ... ... 46.525 3.200 49.725 116000 0.013 0 0.013 ... ... 0
0 ... ... 44.525 3.200 47.725 118000 0.013 0 0.013 ... ... 0
0 ... ... 42.525 3.200 45.725 120000 0.013 0 0.013 ... ... 0
0 ... ... 40.525 3.200 43.725 122000 0.013 0 0.013 ... ... 0
0 ... ... 39.525 3.200 42.725 123000 0.013 0 0.013 ... ... 0
0 ... ... 38.525 3.200 41.725 124000 0.013 0 0.013 ... ... 0
0 ... ... 37.525 3.200 40.725 125000 0.013 0 0.013 ... ... 0
0 ... ... 36.525 3.200 39.725 126000 0.013 -0.012 0.025 ... ... 0
0 ... ... 35.525 3.200 38.725 127000 0.013 -0.012 0.025 ... ... 0
0 ... ... 34.525 3.200 37.725 128000 0.013 -0.012 0.025 ... ... 0
0 ... ... 33.525 3.200 36.725 129000 0.013 -0.012 0.025 ... ... 0
0 ... ... 32.525 3.200 35.725 130000 0.025 -0.025 0.050 ... ... 0
0 ... ... 31.525 3.200 34.725 131000 0.025 -0.025 0.050 ... ... 0
0 ... ... 30.550 3.175 33.725 132000 0.025 -0.050 0.075 ... ... 0
0 ... ... 29.550 3.175 32.725 133000 0.025 -0.050 0.075 ... ... 0
0 ... ... 28.550 3.175 31.725 134000 0.025 -0.050 0.075 ... ... 0
0 ... ... 27.550 3.175 30.725 135000 0.025 -0.050 0.075 ... ... 0
0 ... ... 26.575 3.150 29.725 136000 0.025 -0.075 0.100 ... ... 1
0 ... ... 25.575 3.150 28.725 137000 0.050 -0.075 0.125 ... ... 0
0 ... ... 24.600 3.125 27.725 138000 0.050 -0.075 0.125 ... ... 0
0 ... ... 23.625 3.125 26.750 139000 0.050 -0.100 0.150 ... ... 0
0 ... ... 22.650 3.100 25.750 140000 0.075 -0.100 0.175 ... ... 6
0 ... ... 21.675 3.075 24.750 141000 0.075 -0.125 0.200 ... ... 0
0 ... ... 20.700 3.075 23.775 142000 0.100 -0.125 0.225 ... ... 5
0 ... ... 19.750 3.025 22.775 143000 0.100 -0.175 0.275 ... ... 39
0 21.350 21.350 21.800 -0.450 21.350 144000 0.125 -0.175 0.300 0.225 0.150 3
5 ... ... 17.825 3 20.825 145000 0.150 -0.200 0.350 ... ... 17
0 ... ... 16.900 2.950 19.850 146000 0.175 -0.250 0.425 ... ... 36
0 ... ... 15.950 2.925 18.875 147000 0.200 -0.275 0.475 ... ... 11
0 ... ... 15.025 2.900 17.925 148000 0.225 -0.325 0.550 0.400 0.400 29
0 ... ... 14.125 2.825 16.950 149000 0.275 -0.350 0.625 ... ... 67
5 ... ... 13.225 2.775 16 150000 0.325 -0.400 0.725 0.350 0.350 73
11 ... ... 12.325 2.725 15.050 151000 0.350 -0.025 0.375 0.350 0.350 74
0 ... ... 11.450 2.675 14.125 152000 0.450 -0.525 0.975 0.800 0.800 108
5 ... ... 10.600 2.600 13.200 153000 0.500 -0.625 1.125 0.975 0.900 82
10 ... ... 9.775 2.525 12.300 154000 0.600 -0.675 1.275 1.050 1.050 82
1 ... ... 8.975 2.425 11.400 155000 0.700 -0.775 1.475 0.825 0.825 160
0 ... ... 8.200 2.300 10.500 156000 0.825 -0.875 1.700 1.425 1.250 443
18 ... ... 7.450 2.200 9.650 157000 0.850 -0.100 0.950 0.900 0.825 676
16 ... ... 6.750 2.075 8.825 158000 1.050 -0.075 1.125 1.050 1.050 257
4 ... ... 6.075 1.925 8 159000 1.300 -1.275 2.575 2.075 2.075 126
11 ... ... 5.450 1.775 7.225 160000 1.475 -0.050 1.525 1.475 1.450 740
4 ... ... 4.850 1.625 6.475 161000 1.775 -1.550 3.325 2.800 1.900 224
30 4.325 4.325 4.300 1.475 5.775 162000 1.950 -0.100 2.050 1.950 1.950 488
54 3.775 3.775 3.775 1.325 5.100 163000 2.250 -0.150 2.400 2.250 2.250 483
139 4.250 4.050 4.475 -0.425 4.050 164000 2.750 -2.025 4.775 4.400 2.850 291
101 3.450 3.450 3.900 -0.450 3.450 165000 3.100 -0.075 3.175 3.100 3 381
66 3.575 2.600 2.475 0.900 3.375 166000 3.550 -0.100 3.650 3.550 3.500 332
624 2.900 2.050 2.125 0.775 2.900 167000 4.175 -2.400 6.575 5.350 4.200 225
222 2.500 2.125 1.800 0.675 2.475 168000 4.575 -0.150 4.725 4.575 4.575 352
167 2.150 2.125 1.525 0.550 2.075 169000 5.350 -2.625 7.975 7.300 7.300 122
881 1.650 1.525 1.750 -0.200 1.550 170000 6 -2.725 8.725 7.650 7.600 582
227 1.500 1.075 1.075 0.375 1.450 171000 6.700 -2.825 9.525 ... ... 172
784 1.050 1.025 1.200 -0.175 1.025 172000 7.450 -2.900 10.350 ... ... 430
278 ... ... 0.750 0.250 1 173000 8.250 -2.950 11.200 ... ... 437
130 0.800 0.800 0.625 0.175 0.800 174000 9.050 -3.025 12.075 ... ... 720
537 0.675 0.550 0.650 -0.100 0.550 175000 9.900 -3.050 12.950 ... ... 647
484 0.425 0.425 0.450 0.100 0.550 176000 10.775 -3.100 13.875 ... ... 511
415 ... ... 0.375 0.075 0.450 177000 11.675 -3.125 14.800 ... ... 297
431 0.275 0.275 0.300 0.075 0.375 178000 12.600 -3.150 15.750 ... ... 627
269 ... ... 0.275 0.025 0.300 179000 13.525 -3.175 16.700 ... ... 709
561 0.250 0.250 0.225 0.025 0.250 180000 14.475 -3.175 17.650 ... ... 330
247 0.200 0.200 0.200 0 0.200 181000 15.450 -3.175 18.625 ... ... 172
755 0.150 0.150 0.175 0 0.175 182000 16.400 -3.200 19.600 ... ... 132
301 0.150 0.150 0.150 0 0.150 183000 17.375 -3.200 20.575 ... ... 49
217 0.125 0.125 0.125 0 0.125 184000 18.350 -3.200 21.550 ... ... 14
347 0.150 0.125 0.125 0 0.125 185000 19.350 -3.200 22.550 ... ... 98
174 ... ... 0.100 0 0.100 186000 20.325 -3.200 23.525 ... ... 3
383 0.100 0.100 0.100 0 0.100 187000 21.325 -3.200 24.525 ... ... 8
200 ... ... 0.100 -0.025 0.075 188000 22.325 -3.200 25.525 ... ... 3
85 ... ... 0.075 0 0.075 189000 23.300 -3.200 26.500 ... ... 11
122 ... ... 0.075 0 0.075 190000 24.300 -3.200 27.500 ... ... 4
10 ... ... 0.075 0 0.075 191000 25.300 -3.200 28.500 ... ... 3
146 ... ... 0.075 -0.025 0.050 192000 26.300 -3.200 29.500 ... ... 0
38 0.050 0.050 0.050 0 0.050 193000 27.275 -3.200 30.475 ... ... 0
189 ... ... 0.050 0 0.050 194000 28.275 -3.200 31.475 ... ... 0
69 ... ... 0.050 0 0.050 195000 29.275 -3.200 32.475 ... ... 0
174 ... ... 0.050 0 0.050 196000 30.275 -3.200 33.475 ... ... 0
21 ... ... 0.050 0 0.050 197000 31.275 -3.200 34.475 ... ... 0
33 ... ... 0.050 0 0.050 198000 32.275 -3.200 35.475 ... ... 0
111 ... ... 0.050 0 0.050 199000 33.275 -3.200 36.475 ... ... 3
28 ... ... 0.050 0 0.050 200000 34.275 -3.200 37.475 ... ... 0
32 ... ... 0.050 0 0.050 201000 35.275 -3.200 38.475 ... ... 0
40 ... ... 0.050 0 0.050 202000 36.275 -3.200 39.475 ... ... 0
71 ... ... 0.050 -0.025 0.025 203000 37.275 -3.200 40.475 ... ... 0
263 ... ... 0.050 -0.025 0.025 204000 38.275 -3.200 41.475 ... ... 0
750 ... ... 0.050 -0.025 0.025 205000 39.275 -3.200 42.475 ... ... 0
0 ... ... 0.025 0 0.025 206000 40.275 -3.200 43.475 ... ... 0
0 ... ... 0.025 0 0.025 207000 41.275 -3.200 44.475 ... ... 0
0 ... ... 0.025 0 0.025 208000 42.275 -3.200 45.475 ... ... 0
12 ... ... 0.025 0 0.025 209000 43.275 -3.200 46.475 ... ... 0
15 ... ... 0.025 0 0.025 210000 44.275 -3.200 47.475 ... ... 0
0 ... ... 0.025 0 0.025 211000 45.275 -3.200 48.475 ... ... 0
15 ... ... 0.025 0 0.025 212000 46.275 -3.200 49.475 ... ... 0
0 ... ... 0.025 0 0.025 213000 47.275 -3.200 50.475 ... ... 0
0 ... ... 0.025 0 0.025 214000 48.275 -3.200 51.475 ... ... 0
0 ... ... 0.025 0 0.025 215000 49.275 -3.200 52.475 ... ... 0
0 ... ... 0.025 0 0.025 216000 50.275 -3.200 53.475 ... ... 0
0 ... ... 0.025 0 0.025 217000 51.275 -3.200 54.475 ... ... 0
0 ... ... 0.025 0 0.025 218000 52.275 -3.200 55.475 ... ... 0
0 ... ... 0.025 0 0.025 219000 53.275 -3.200 56.475 ... ... 0
0 ... ... 0.025 -0.012 0.013 220000 54.275 -3.200 57.475 ... ... 0
1 ... ... 0.025 -0.012 0.013 221000 55.275 -3.200 58.475 ... ... 0
15 ... ... 0.013 0 0.013 222000 56.275 -3.200 59.475 ... ... 0
0 ... ... 0.013 0 0.013 223000 57.275 -3.200 60.475 ... ... 0
0 ... ... 0.013 0 0.013 224000 58.275 -3.200 61.475 ... ... 0
0 ... ... 0.013 0 0.013 225000 59.275 -3.200 62.475 ... ... 0
0 ... ... 0.013 0 0.013 226000 60.275 -3.200 63.475 ... ... 0
193 ... ... 0.013 0 0.013 227000 61.275 -3.200 64.475 ... ... 0
38 ... ... 0.013 0 0.013 228000 62.275 -3.200 65.475 ... ... 0
0 ... ... 0.013 0 0.013 229000 63.275 -3.200 66.475 ... ... 0
0 ... ... 0.013 0 0.013 230000 64.275 -3.200 67.475 ... ... 0
0 ... ... 0.013 0 0.013 231000 65.275 -3.200 68.475 ... ... 0
0 ... ... 0.013 0 0.013 232000 66.275 -3.200 69.475 ... ... 0
0 ... ... 0.013 0 0.013 234000 68.275 -3.200 71.475 ... ... 0
0 ... ... 0.013 0 0.013 236000 70.275 -3.200 73.475 ... ... 0
0 ... ... 0.013 0 0.013 238000 72.275 -3.200 75.475 ... ... 0
0 ... ... 0.013 0 0.013 240000 74.275 -3.200 77.475 ... ... 0
0 ... ... 0.013 0 0.013 242000 76.275 -3.200 79.475 ... ... 0
0 ... ... 0.013 0 0.013 244000 78.275 -3.200 81.475 ... ... 0
0 ... ... 0.013 0 0.013 246000 80.275 -3.200 83.475 ... ... 0
0 ... ... 0.013 0 0.013 248000 82.275 -3.200 85.475 ... ... 0
0 ... ... 0.013 0 0.013 250000 84.275 -3.200 87.475 ... ... 0
0 ... ... 0.013 0 0.013 252000 86.275 -3.200 89.475 ... ... 0
0 ... ... 0.013 0 0.013 254000 88.275 -3.200 91.475 ... ... 0
0 ... ... 0.013 0 0.013 256000 90.275 -3.200 93.475 ... ... 0
0 ... ... 0.013 0 0.013 258000 92.275 -3.200 95.475 ... ... 0
0 ... ... 0.013 0 0.013 260000 94.275 -3.200 97.475 ... ... 0
0 ... ... 0.013 0 0.013 262000 96.275 -3.200 99.475 ... ... 0
0 ... ... 0.013 0 0.013 264000 98.275 -3.200 101.475 ... ... 0
0 ... ... 0.013 0 0.013 266000 100.275 -3.200 103.475 ... ... 0
0 ... ... 0.013 0 0.013 268000 102.275 -3.200 105.475 ... ... 0
0 ... ... 0.013 0 0.013 270000 104.275 -3.200 107.475 ... ... 0
0 ... ... 0.013 0 0.013 272000 106.275 -3.200 109.475 ... ... 0
0 ... ... 0.013 0 0.013 274000 108.275 -3.200 111.475 ... ... 0
0 ... ... 0.013 0 0.013 276000 110.275 -3.200 113.475 ... ... 0
0 ... ... 0.013 0 0.013 278000 112.275 -3.200 115.475 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.