DairyVisor Data

Markets - Livestock

Underlying Price: 183.325
Expiration Date: 12/06/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 96.375 -0.225 96.150 86000 0.013 0 0.013 ... ... 0
0 ... ... 94.375 -0.225 94.150 88000 0.013 0 0.013 ... ... 0
0 ... ... 92.375 -0.225 92.150 90000 0.013 0 0.013 ... ... 0
0 ... ... 90.375 -0.225 90.150 92000 0.013 0 0.013 ... ... 0
0 ... ... 88.375 -0.225 88.150 94000 0.013 0 0.013 ... ... 0
0 ... ... 86.375 -0.225 86.150 96000 0.013 0 0.013 ... ... 0
0 ... ... 84.375 -0.225 84.150 98000 0.013 0 0.013 ... ... 0
0 ... ... 82.375 -0.225 82.150 100000 0.013 0 0.013 ... ... 0
0 ... ... 80.375 -0.225 80.150 102000 0.013 0 0.013 ... ... 0
0 ... ... 78.375 -0.225 78.150 104000 0.025 0 0.025 ... ... 0
0 ... ... 76.375 -0.225 76.150 106000 0.025 0 0.025 ... ... 0
0 ... ... 74.375 -0.225 74.150 108000 0.025 0 0.025 ... ... 0
0 ... ... 72.375 -0.225 72.150 110000 0.050 0 0.050 ... ... 0
0 ... ... 70.375 -0.225 70.150 112000 0.050 0 0.050 ... ... 0
0 ... ... 68.375 -0.225 68.150 114000 0.050 0 0.050 ... ... 0
0 ... ... 66.375 -0.225 66.150 116000 0.050 0 0.050 ... ... 0
0 ... ... 64.375 -0.225 64.150 118000 0.075 0 0.075 ... ... 0
0 ... ... 62.375 -0.225 62.150 120000 0.075 0 0.075 ... ... 37
0 ... ... 60.375 -0.225 60.150 122000 0.075 0 0.075 ... ... 0
0 ... ... 58.375 -0.225 58.150 124000 0.100 0 0.100 ... ... 47
0 ... ... 56.375 -0.225 56.150 126000 0.125 0.025 0.100 ... ... 0
0 ... ... 54.375 -0.225 54.150 128000 0.125 0 0.125 ... ... 4
0 ... ... 52.375 -0.225 52.150 130000 0.150 0 0.150 ... ... 50
0 ... ... 50.375 -0.225 50.150 132000 0.175 0.025 0.150 ... ... 37
0 ... ... 48.375 -0.225 48.150 134000 0.200 0.025 0.175 ... ... 30
0 ... ... 46.375 -0.225 46.150 136000 0.225 0 0.225 ... ... 10
0 ... ... 44.375 -0.225 44.150 138000 0.250 0 0.250 ... ... 0
0 ... ... 42.375 -0.225 42.150 140000 0.300 0.025 0.275 ... ... 263
0 ... ... 40.375 -0.225 40.150 142000 0.350 0.025 0.325 ... ... 11
0 ... ... 38.400 -0.225 38.175 144000 0.400 0.025 0.375 ... ... 48
0 ... ... 36.450 -0.225 36.225 146000 0.450 0 0.450 ... ... 20
0 ... ... 34.500 -0.225 34.275 148000 0.525 0 0.525 ... ... 61
0 ... ... 32.575 -0.225 32.350 150000 0.625 0 0.625 ... ... 362
0 ... ... 30.675 -0.225 30.450 152000 0.725 0 0.725 ... ... 27
0 ... ... 28.800 -0.225 28.575 154000 0.825 -0.025 0.850 0.825 0.800 70
0 ... ... 26.950 -0.225 26.725 156000 0.975 0 0.975 ... ... 139
0 ... ... 25.125 -0.225 24.900 158000 1.150 0 1.150 ... ... 126
0 ... ... 23.325 -0.225 23.100 160000 1.100 -0.250 1.350 1.100 1.100 463
0 ... ... 21.600 -0.225 21.375 162000 1.575 0 1.575 ... ... 676
0 ... ... 19.875 -0.225 19.650 164000 1.850 0 1.850 1.825 1.775 470
0 ... ... 18.225 -0.225 18 166000 2.150 -0.025 2.175 2.100 2.100 673
0 ... ... 16.625 -0.225 16.400 168000 2.175 -0.350 2.525 2.175 2.175 1132
1 ... ... 15.100 -0.225 14.875 170000 2.450 -0.500 2.950 2.500 2.450 1691
1 ... ... 13.625 -0.225 13.400 172000 3.450 0 3.450 3.375 3.375 762
21 ... ... 12.200 -0.225 11.975 174000 3.500 -0.500 4 3.500 3.500 1060
8 ... ... 10.875 -0.225 10.650 176000 3.975 -0.650 4.625 3.975 3.975 1279
93 9.300 9.300 9.625 -0.250 9.375 178000 4.625 -0.700 5.325 4.625 4.625 887
381 8.700 8.675 8.200 0.500 8.700 180000 5.700 -0.400 6.100 5.700 5.700 2049
408 7.075 6.825 7.325 -0.225 7.100 182000 6.950 0 6.950 ... ... 1676
893 6.700 6.700 6.075 0.625 6.700 184000 6.950 -0.950 7.900 7.450 6.950 1332
274 ... ... 5.375 -0.200 5.175 186000 8.925 0 8.925 ... ... 911
736 4.350 4.250 4.550 -0.200 4.350 188000 10.075 0.025 10.050 ... ... 849
833 4 3.800 3.625 0.375 4 190000 11.325 0.050 11.275 ... ... 743
654 3.250 3.250 3 0.250 3.250 192000 12.650 0.075 12.575 ... ... 77
1086 ... ... 2.600 -0.125 2.475 194000 14.100 0.100 14 ... ... 52
1006 2.275 2.275 2.025 0.250 2.275 196000 15.600 0.100 15.500 ... ... 0
605 ... ... 1.750 -0.100 1.650 198000 17.200 0.125 17.075 ... ... 4
1177 1.375 1.275 1.425 -0.075 1.350 200000 18.875 0.150 18.725 ... ... 0
416 ... ... 1.150 -0.050 1.100 202000 20.600 0.150 20.450 ... ... 0
332 0.900 0.900 0.950 -0.050 0.900 204000 22.400 0.175 22.225 ... ... 0
118 ... ... 0.775 -0.050 0.725 206000 24.225 0.175 24.050 ... ... 0
198 0.650 0.625 0.600 0.025 0.625 208000 26.100 0.175 25.925 ... ... 0
540 0.525 0.500 0.550 -0.050 0.500 210000 28 0.200 27.800 ... ... 0
110 ... ... 0.450 -0.025 0.425 212000 29.950 0.225 29.725 ... ... 0
43 0.350 0.350 0.375 -0.025 0.350 214000 31.900 0.225 31.675 ... ... 0
79 ... ... 0.300 0 0.300 216000 33.875 0.225 33.650 ... ... 0
10 ... ... 0.250 0 0.250 218000 35.850 0.225 35.625 ... ... 0
113 ... ... 0.225 0 0.225 220000 37.850 0.225 37.625 ... ... 0
0 ... ... 0.200 0 0.200 222000 39.850 0.225 39.625 ... ... 0
77 ... ... 0.175 0 0.175 224000 41.850 0.225 41.625 ... ... 0
0 ... ... 0.150 0 0.150 226000 43.850 0.225 43.625 ... ... 0
18 ... ... 0.125 0 0.125 228000 45.850 0.225 45.625 ... ... 0
1079 0.100 0.100 0.125 -0.025 0.100 230000 47.850 0.225 47.625 ... ... 0
0 ... ... 0.100 0 0.100 232000 49.850 0.225 49.625 ... ... 0
0 ... ... 0.100 0 0.100 234000 51.850 0.225 51.625 ... ... 0
0 ... ... 0.075 0 0.075 236000 53.850 0.225 53.625 ... ... 0
0 ... ... 0.075 0 0.075 238000 55.850 0.225 55.625 ... ... 0
0 ... ... 0.075 0 0.075 240000 57.850 0.225 57.625 ... ... 0
0 ... ... 0.075 0 0.075 242000 59.850 0.225 59.625 ... ... 0
0 ... ... 0.075 0 0.075 244000 61.850 0.225 61.625 ... ... 0
0 ... ... 0.075 -0.025 0.050 246000 63.850 0.225 63.625 ... ... 0
0 ... ... 0.075 -0.025 0.050 248000 65.850 0.225 65.625 ... ... 0
2001 ... ... 0.075 -0.025 0.050 250000 67.850 0.225 67.625 ... ... 0
0 ... ... 0.075 -0.025 0.050 252000 69.850 0.225 69.625 ... ... 0
0 ... ... 0.050 0 0.050 254000 71.850 0.225 71.625 ... ... 0
0 ... ... 0.050 0 0.050 256000 73.850 0.225 73.625 ... ... 0
0 ... ... 0.050 0 0.050 258000 75.850 0.225 75.625 ... ... 0
0 ... ... 0.050 0 0.050 260000 77.850 0.225 77.625 ... ... 0
0 ... ... 0.050 0 0.050 262000 79.850 0.225 79.625 ... ... 0
0 ... ... 0.050 0 0.050 264000 81.850 0.225 81.625 ... ... 0
0 ... ... 0.050 0 0.050 266000 83.850 0.225 83.625 ... ... 0
0 ... ... 0.050 0 0.050 268000 85.850 0.225 85.625 ... ... 0
0 ... ... 0.050 -0.025 0.025 270000 87.850 0.225 87.625 ... ... 0
0 ... ... 0.025 0 0.025 272000 89.850 0.225 89.625 ... ... 0
0 ... ... 0.025 0 0.025 274000 91.850 0.225 91.625 ... ... 0
0 ... ... 0.025 0 0.025 276000 93.850 0.225 93.625 ... ... 0
0 ... ... 0.025 0 0.025 278000 95.850 0.225 95.625 ... ... 0
0 ... ... 0.025 0 0.025 280000 97.850 0.225 97.625 ... ... 0
0 ... ... 0.025 0 0.025 282000 99.850 0.225 99.625 ... ... 0
0 ... ... 0.025 0 0.025 284000 101.850 0.225 101.625 ... ... 0
0 ... ... 0.025 0 0.025 286000 103.850 0.225 103.625 ... ... 0
0 ... ... 0.025 0 0.025 288000 105.850 0.225 105.625 ... ... 0
0 ... ... 0.025 0 0.025 290000 107.850 0.225 107.625 ... ... 0
0 ... ... 0.025 0 0.025 292000 109.850 0.225 109.625 ... ... 0
0 ... ... 0.025 0 0.025 294000 111.850 0.225 111.625 ... ... 0
0 ... ... 0.013 0 0.013 296000 113.850 0.225 113.625 ... ... 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.