DairyVisor Data

Markets - Livestock

Underlying Price: 23.01
Expiration Date: 11/01/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 19.61 -0.10 19.51 350 0.01 0 0.01 ... ... 0
0 ... ... 19.36 -0.10 19.26 375 0.01 0 0.01 ... ... 0
0 ... ... 19.11 -0.10 19.01 400 0.01 0 0.01 ... ... 0
0 ... ... 18.86 -0.10 18.76 425 0.01 0 0.01 ... ... 0
0 ... ... 18.61 -0.10 18.51 450 0.01 0 0.01 ... ... 0
0 ... ... 18.36 -0.10 18.26 475 0.01 0 0.01 ... ... 0
0 ... ... 18.11 -0.10 18.01 500 0.01 0 0.01 ... ... 0
0 ... ... 17.86 -0.10 17.76 525 0.01 0 0.01 ... ... 0
0 ... ... 17.61 -0.10 17.51 550 0.01 0 0.01 ... ... 0
0 ... ... 17.36 -0.10 17.26 575 0.01 0 0.01 ... ... 0
0 ... ... 17.11 -0.10 17.01 600 0.01 0 0.01 ... ... 0
0 ... ... 16.86 -0.10 16.76 625 0.01 0 0.01 ... ... 0
0 ... ... 16.61 -0.10 16.51 650 0.01 0 0.01 ... ... 0
0 ... ... 16.36 -0.10 16.26 675 0.01 0 0.01 ... ... 0
0 ... ... 16.11 -0.10 16.01 700 0.01 0 0.01 ... ... 0
0 ... ... 15.86 -0.10 15.76 725 0.01 0 0.01 ... ... 0
0 ... ... 15.61 -0.10 15.51 750 0.01 0 0.01 ... ... 0
0 ... ... 15.36 -0.10 15.26 775 0.01 0 0.01 ... ... 0
0 ... ... 15.11 -0.10 15.01 800 0.01 0 0.01 ... ... 0
0 ... ... 14.86 -0.10 14.76 825 0.01 0 0.01 ... ... 0
0 ... ... 14.61 -0.10 14.51 850 0.01 0 0.01 ... ... 0
0 ... ... 14.36 -0.10 14.26 875 0.01 0 0.01 ... ... 0
0 ... ... 14.11 -0.10 14.01 900 0.01 0 0.01 ... ... 0
0 ... ... 13.86 -0.10 13.76 925 0.01 0 0.01 ... ... 0
0 ... ... 13.61 -0.10 13.51 950 0.01 -0.01 0.01 ... ... 0
0 ... ... 13.36 -0.10 13.26 975 0.01 -0.01 0.01 ... ... 0
0 ... ... 13.11 -0.10 13.01 1000 0.01 -0.01 0.01 ... ... 0
0 ... ... 12.86 -0.10 12.76 1025 0.01 -0.01 0.01 ... ... 0
0 ... ... 12.61 -0.10 12.51 1050 0.01 -0.01 0.01 ... ... 0
0 ... ... 12.36 -0.10 12.26 1075 0.01 0 0.01 ... ... 0
0 ... ... 12.11 -0.10 12.01 1100 0.01 0 0.01 ... ... 0
0 ... ... 11.86 -0.10 11.76 1125 0.01 0 0.01 ... ... 0
0 ... ... 11.61 -0.10 11.51 1150 0.01 0 0.01 ... ... 0
0 ... ... 11.36 -0.10 11.26 1175 0.01 0 0.01 ... ... 0
0 ... ... 11.11 -0.10 11.01 1200 0.01 -0.01 0.02 ... ... 0
0 ... ... 10.86 -0.10 10.76 1225 0.01 -0.01 0.02 ... ... 0
0 ... ... 10.61 -0.10 10.51 1250 0.01 -0.01 0.02 ... ... 0
0 ... ... 10.36 -0.10 10.26 1275 0.01 -0.01 0.02 ... ... 0
0 ... ... 10.11 -0.10 10.01 1300 0.01 -0.01 0.02 ... ... 2
0 ... ... 9.86 -0.10 9.76 1325 0.02 -0.01 0.03 ... ... 0
0 ... ... 9.61 -0.10 9.51 1350 0.02 -0.01 0.03 ... ... 55
0 ... ... 9.36 -0.10 9.26 1375 0.02 -0.01 0.03 ... ... 0
0 ... ... 9.12 -0.11 9.01 1400 0.02 -0.01 0.03 ... ... 606
0 ... ... 8.87 -0.11 8.76 1425 0.02 -0.01 0.03 ... ... 0
0 ... ... 8.62 -0.11 8.51 1450 0.02 -0.02 0.04 ... ... 4
0 ... ... 8.37 -0.11 8.26 1475 0.03 -0.01 0.04 ... ... 0
0 ... ... 8.13 -0.11 8.02 1500 0.03 -0.01 0.04 ... ... 9
0 ... ... 7.88 -0.11 7.77 1525 0.03 -0.02 0.05 ... ... 596
0 ... ... 7.63 -0.11 7.52 1550 0.03 -0.02 0.05 ... ... 83
0 ... ... 7.38 -0.11 7.27 1575 0.04 -0.01 0.05 ... ... 91
0 ... ... 7.14 -0.11 7.03 1600 0.04 -0.02 0.06 ... ... 402
0 ... ... 6.89 -0.11 6.78 1625 0.04 -0.02 0.06 ... ... 69
0 ... ... 6.64 -0.11 6.53 1650 0.05 -0.01 0.06 ... ... 95
0 ... ... 6.40 -0.11 6.29 1675 0.05 -0.01 0.06 ... ... 64
0 ... ... 6.15 -0.11 6.04 1700 0.05 -0.01 0.06 ... ... 282
2 ... ... 5.90 -0.10 5.80 1725 0.06 -0.01 0.07 ... ... 111
17 ... ... 5.65 -0.10 5.55 1750 0.07 0 0.07 ... ... 126
7 ... ... 5.41 -0.10 5.31 1775 0.07 0 0.07 ... ... 359
7 ... ... 5.16 -0.09 5.07 1800 0.08 0.01 0.07 ... ... 265
5 ... ... 4.92 -0.09 4.83 1825 0.09 0.01 0.08 ... ... 93
0 ... ... 4.68 -0.09 4.59 1850 0.10 0.01 0.09 ... ... 121
51 ... ... 4.45 -0.09 4.36 1875 0.12 0.01 0.11 ... ... 95
66 ... ... 4.22 -0.09 4.13 1900 0.14 0.01 0.13 ... ... 142
1 ... ... 4 -0.09 3.91 1925 0.17 0.01 0.16 ... ... 60
70 ... ... 3.79 -0.10 3.69 1950 0.20 0 0.20 ... ... 162
31 ... ... 3.58 -0.10 3.48 1975 0.24 0 0.24 ... ... 73
401 ... ... 3.36 -0.09 3.27 2000 0.28 0.01 0.27 ... ... 181
42 ... ... 3.13 -0.07 3.06 2025 0.32 0.03 0.29 ... ... 104
23 ... ... 2.91 -0.06 2.85 2050 0.36 0.05 0.31 ... ... 230
1 ... ... 2.69 -0.04 2.65 2075 0.40 0.06 0.34 ... ... 68
80 ... ... 2.49 -0.04 2.45 2100 0.45 0.06 0.39 ... ... 411
11 ... ... 2.31 -0.05 2.26 2125 0.51 0.05 0.46 ... ... 125
39 ... ... 2.14 -0.06 2.08 2150 0.58 0.04 0.54 ... ... 250
1 ... ... 1.98 -0.07 1.91 2175 0.66 0.03 0.63 ... ... 233
65 ... ... 1.83 -0.07 1.76 2200 0.75 0.02 0.73 ... ... 693
38 ... ... 1.68 -0.07 1.61 2225 0.85 0.02 0.83 ... ... 78
21 ... ... 1.54 -0.08 1.46 2250 0.96 0.03 0.93 ... ... 106
19 ... ... 1.39 -0.06 1.33 2275 1.07 0.04 1.03 ... ... 242
87 ... ... 1.24 -0.04 1.20 2300 1.19 0.06 1.13 ... ... 46
2 ... ... 1.11 -0.03 1.08 2325 1.32 0.07 1.25 ... ... 16
78 ... ... 0.99 -0.02 0.97 2350 1.46 0.08 1.38 ... ... 36
26 ... ... 0.88 -0.01 0.87 2375 1.60 0.08 1.52 ... ... 0
28 ... ... 0.79 -0.02 0.77 2400 1.76 0.08 1.68 ... ... 70
11 ... ... 0.71 -0.02 0.69 2425 1.92 0.08 1.84 ... ... 0
24 ... ... 0.63 -0.02 0.61 2450 2.09 0.07 2.02 ... ... 0
30 ... ... 0.57 -0.03 0.54 2475 2.27 0.07 2.20 ... ... 0
472 ... ... 0.51 -0.03 0.48 2500 2.46 0.07 2.39 ... ... 0
80 ... ... 0.46 -0.04 0.42 2525 2.65 0.07 2.58 ... ... 0
97 ... ... 0.41 -0.03 0.38 2550 2.85 0.07 2.78 ... ... 0
30 ... ... 0.36 -0.02 0.34 2575 3.06 0.07 2.99 ... ... 0
81 ... ... 0.32 -0.02 0.30 2600 3.27 0.07 3.20 ... ... 0
16 ... ... 0.29 -0.02 0.27 2625 3.49 0.08 3.41 ... ... 0
77 ... ... 0.26 -0.02 0.24 2650 3.71 0.08 3.63 ... ... 0
57 ... ... 0.23 -0.01 0.22 2675 3.94 0.08 3.86 ... ... 0
336 ... ... 0.21 -0.02 0.19 2700 4.16 0.08 4.08 ... ... 0
0 ... ... 0.19 -0.02 0.17 2725 4.39 0.08 4.31 ... ... 0
33 ... ... 0.17 -0.02 0.15 2750 4.62 0.08 4.54 ... ... 0
20 ... ... 0.15 -0.01 0.14 2775 4.85 0.08 4.77 ... ... 0
60 ... ... 0.13 -0.01 0.12 2800 5.09 0.09 5 ... ... 0
0 ... ... 0.12 -0.01 0.11 2825 5.32 0.09 5.23 ... ... 0
50 ... ... 0.10 -0.01 0.09 2850 5.56 0.09 5.47 ... ... 0
0 ... ... 0.09 -0.01 0.08 2875 5.80 0.10 5.70 ... ... 2
7 ... ... 0.08 -0.01 0.07 2900 6.04 0.10 5.94 ... ... 7
0 ... ... 0.07 -0.01 0.06 2925 6.28 0.10 6.18 ... ... 7
0 ... ... 0.06 -0.01 0.05 2950 6.52 0.10 6.42 ... ... 7
0 ... ... 0.05 0 0.05 2975 6.76 0.09 6.67 ... ... 0
0 ... ... 0.04 0 0.04 3000 7.01 0.10 6.91 ... ... 0
0 ... ... 0.04 -0.01 0.03 3025 7.25 0.10 7.15 ... ... 0
0 ... ... 0.03 0 0.03 3050 7.50 0.10 7.40 ... ... 0
0 ... ... 0.03 0 0.03 3075 7.74 0.09 7.65 ... ... 0
0 ... ... 0.02 0 0.02 3100 7.99 0.10 7.89 ... ... 0
0 ... ... 0.02 0 0.02 3125 8.24 0.10 8.14 ... ... 0
0 ... ... 0.02 0 0.02 3150 8.49 0.10 8.39 ... ... 0
0 ... ... 0.02 -0.01 0.01 3175 8.74 0.10 8.64 ... ... 0
0 ... ... 0.01 0 0.01 3200 8.99 0.10 8.89 ... ... 0
0 ... ... 0.01 0 0.01 3225 9.24 0.10 9.14 ... ... 0
0 ... ... 0.01 0 0.01 3250 9.49 0.10 9.39 ... ... 0
0 ... ... 0.01 0 0.01 3275 9.74 0.10 9.64 ... ... 0
0 ... ... 0.01 0 0.01 3300 9.99 0.10 9.89 ... ... 0
0 ... ... 0.01 0 0.01 3325 10.24 0.10 10.14 ... ... 0
0 ... ... 0.01 -0.01 0.01 3350 10.49 0.10 10.39 ... ... 0
0 ... ... 0.01 0 0.01 3375 10.74 0.10 10.64 ... ... 0
0 ... ... 0.01 0 0.01 3400 10.99 0.10 10.89 ... ... 0
0 ... ... 0.01 0 0.01 3425 11.24 0.10 11.14 ... ... 0
0 ... ... 0.01 0 0.01 3450 11.49 0.10 11.39 ... ... 0
0 ... ... 0.01 0 0.01 3475 11.74 0.10 11.64 ... ... 0
0 ... ... 0.01 0 0.01 3500 11.99 0.10 11.89 ... ... 0
0 ... ... 0.01 0 0.01 3525 12.24 0.10 12.14 ... ... 0
0 ... ... 0.01 0 0.01 3550 12.49 0.10 12.39 ... ... 0
0 ... ... 0.01 0 0.01 3575 12.74 0.10 12.64 ... ... 0
0 ... ... 0.01 0 0.01 3600 12.99 0.10 12.89 ... ... 0
0 ... ... 0.01 0 0.01 3625 13.24 0.10 13.14 ... ... 0
0 ... ... 0.01 0 0.01 3650 13.49 0.10 13.39 ... ... 0
0 ... ... 0.01 0 0.01 3675 13.74 0.10 13.64 ... ... 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.