DairyVisor Data

Markets - Livestock

Underlying Price: 20.63
Expiration Date: 11/29/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 17.31 -0.18 17.13 350 0.01 0 0.01 ... ... 0
0 ... ... 17.06 -0.18 16.88 375 0.01 0 0.01 ... ... 0
0 ... ... 16.81 -0.18 16.63 400 0.01 0 0.01 ... ... 0
0 ... ... 16.56 -0.18 16.38 425 0.01 0 0.01 ... ... 0
0 ... ... 16.31 -0.18 16.13 450 0.01 0 0.01 ... ... 0
0 ... ... 16.06 -0.18 15.88 475 0.01 0 0.01 ... ... 0
0 ... ... 15.81 -0.18 15.63 500 0.01 0 0.01 ... ... 0
0 ... ... 15.56 -0.18 15.38 525 0.01 0 0.01 ... ... 0
0 ... ... 15.31 -0.18 15.13 550 0.01 0 0.01 ... ... 0
0 ... ... 15.06 -0.18 14.88 575 0.01 0 0.01 ... ... 0
0 ... ... 14.81 -0.18 14.63 600 0.01 0 0.01 ... ... 0
0 ... ... 14.56 -0.18 14.38 625 0.01 0 0.01 ... ... 0
0 ... ... 14.31 -0.18 14.13 650 0.01 0 0.01 ... ... 0
0 ... ... 14.06 -0.18 13.88 675 0.01 0 0.01 ... ... 0
0 ... ... 13.81 -0.18 13.63 700 0.01 0 0.01 ... ... 0
0 ... ... 13.56 -0.18 13.38 725 0.01 0 0.01 ... ... 0
0 ... ... 13.31 -0.18 13.13 750 0.01 0 0.01 ... ... 0
0 ... ... 13.06 -0.18 12.88 775 0.01 0 0.01 ... ... 0
0 ... ... 12.81 -0.18 12.63 800 0.01 0 0.01 ... ... 0
0 ... ... 12.56 -0.18 12.38 825 0.01 0 0.01 ... ... 0
0 ... ... 12.31 -0.18 12.13 850 0.01 0 0.01 ... ... 0
0 ... ... 12.06 -0.18 11.88 875 0.01 0 0.01 ... ... 0
0 ... ... 11.81 -0.18 11.63 900 0.01 0 0.01 ... ... 0
0 ... ... 11.56 -0.18 11.38 925 0.01 0 0.01 ... ... 0
0 ... ... 11.31 -0.18 11.13 950 0.01 0 0.01 ... ... 0
0 ... ... 11.06 -0.18 10.88 975 0.01 0 0.01 ... ... 0
0 ... ... 10.81 -0.18 10.63 1000 0.01 0 0.01 ... ... 0
0 ... ... 10.56 -0.18 10.38 1025 0.01 0 0.01 ... ... 0
0 ... ... 10.31 -0.18 10.13 1050 0.01 0 0.01 ... ... 0
0 ... ... 10.06 -0.18 9.88 1075 0.01 0 0.01 ... ... 0
0 ... ... 9.81 -0.18 9.63 1100 0.01 0 0.01 ... ... 0
0 ... ... 9.56 -0.18 9.38 1125 0.01 0 0.01 ... ... 0
0 ... ... 9.31 -0.18 9.13 1150 0.01 0 0.01 ... ... 0
0 ... ... 9.06 -0.18 8.88 1175 0.01 0 0.01 ... ... 0
0 ... ... 8.81 -0.18 8.63 1200 0.01 0 0.01 ... ... 0
0 ... ... 8.56 -0.18 8.38 1225 0.01 0 0.01 ... ... 0
0 ... ... 8.31 -0.18 8.13 1250 0.01 0 0.01 ... ... 0
0 ... ... 8.06 -0.18 7.88 1275 0.01 0 0.01 ... ... 0
0 ... ... 7.81 -0.18 7.63 1300 0.01 0 0.01 ... ... 2
0 ... ... 7.56 -0.18 7.38 1325 0.01 0 0.01 ... ... 0
0 ... ... 7.31 -0.18 7.13 1350 0.01 0 0.01 ... ... 55
0 ... ... 7.06 -0.18 6.88 1375 0.01 0 0.01 ... ... 0
0 ... ... 6.81 -0.18 6.63 1400 0.01 0 0.01 ... ... 606
0 ... ... 6.56 -0.18 6.38 1425 0.01 0 0.01 ... ... 0
0 ... ... 6.31 -0.18 6.13 1450 0.01 0.01 0.01 ... ... 4
0 ... ... 6.06 -0.18 5.88 1475 0.01 0 0.01 ... ... 0
6 ... ... 5.81 -0.18 5.63 1500 0.01 0 0.01 ... ... 9
3 ... ... 5.56 -0.18 5.38 1525 0.01 0 0.01 ... ... 596
3 ... ... 5.31 -0.18 5.13 1550 0.01 0 0.01 ... ... 81
3 ... ... 5.06 -0.17 4.89 1575 0.02 0 0.02 ... ... 86
22 ... ... 4.82 -0.18 4.64 1600 0.02 0 0.02 ... ... 593
0 ... ... 4.57 -0.18 4.39 1625 0.03 0.01 0.02 ... ... 68
0 ... ... 4.33 -0.18 4.15 1650 0.03 0 0.03 ... ... 88
0 ... ... 4.08 -0.17 3.91 1675 0.04 0 0.04 ... ... 79
19 ... ... 3.84 -0.17 3.67 1700 0.05 0 0.05 ... ... 275
0 ... ... 3.60 -0.17 3.43 1725 0.06 0 0.06 ... ... 138
10 ... ... 3.37 -0.17 3.20 1750 0.08 0.01 0.07 ... ... 111
0 ... ... 3.14 -0.17 2.97 1775 0.10 0.01 0.09 ... ... 367
3 ... ... 2.91 -0.16 2.75 1800 0.13 0.02 0.11 ... ... 436
5 ... ... 2.69 -0.16 2.53 1825 0.16 0.02 0.14 ... ... 228
0 ... ... 2.48 -0.16 2.32 1850 0.20 0.02 0.18 ... ... 544
51 ... ... 2.27 -0.15 2.12 1875 0.25 0.03 0.22 ... ... 544
65 ... ... 2.07 -0.15 1.92 1900 0.30 0.03 0.27 ... ... 265
7 ... ... 1.88 -0.14 1.74 1925 0.36 0.04 0.32 ... ... 132
50 ... ... 1.69 -0.13 1.56 1950 0.43 0.04 0.39 0.44 0.39 231
27 ... ... 1.52 -0.13 1.39 1975 0.51 0.05 0.46 ... ... 156
402 ... ... 1.35 -0.12 1.23 2000 0.60 0.06 0.54 0.56 0.56 412
46 ... ... 1.19 -0.11 1.08 2025 0.70 0.07 0.63 ... ... 416
19 ... ... 1.05 -0.11 0.94 2050 0.81 0.07 0.74 ... ... 634
3 ... ... 0.91 -0.10 0.81 2075 0.93 0.08 0.85 ... ... 185
127 ... ... 0.79 -0.09 0.70 2100 1.07 0.09 0.98 ... ... 729
40 ... ... 0.68 -0.08 0.60 2125 1.22 0.10 1.12 ... ... 292
207 ... ... 0.59 -0.08 0.51 2150 1.38 0.10 1.28 ... ... 347
13 ... ... 0.51 -0.07 0.44 2175 1.55 0.11 1.44 ... ... 384
369 0.44 0.44 0.44 -0.06 0.38 2200 1.74 0.12 1.62 ... ... 431
70 ... ... 0.37 -0.05 0.32 2225 1.93 0.12 1.81 ... ... 85
53 ... ... 0.32 -0.05 0.27 2250 2.14 0.14 2 ... ... 104
32 ... ... 0.28 -0.05 0.23 2275 2.34 0.13 2.21 ... ... 248
238 0.24 0.24 0.24 -0.04 0.20 2300 2.56 0.14 2.42 ... ... 173
47 ... ... 0.20 -0.03 0.17 2325 2.78 0.15 2.63 ... ... 10
215 ... ... 0.17 -0.02 0.15 2350 3 0.15 2.85 ... ... 5
56 ... ... 0.15 -0.03 0.12 2375 3.23 0.15 3.08 ... ... 0
127 ... ... 0.13 -0.02 0.11 2400 3.46 0.15 3.31 ... ... 0
30 ... ... 0.11 -0.02 0.09 2425 3.70 0.16 3.54 ... ... 0
38 ... ... 0.10 -0.02 0.08 2450 3.94 0.17 3.77 ... ... 3
39 ... ... 0.08 -0.01 0.07 2475 4.17 0.16 4.01 ... ... 0
459 ... ... 0.07 -0.01 0.06 2500 4.42 0.17 4.25 ... ... 16
120 ... ... 0.07 -0.02 0.05 2525 4.66 0.17 4.49 ... ... 0
86 ... ... 0.06 -0.01 0.05 2550 4.90 0.17 4.73 ... ... 3
10 ... ... 0.05 -0.01 0.04 2575 5.15 0.17 4.98 ... ... 0
78 ... ... 0.05 -0.01 0.04 2600 5.39 0.17 5.22 ... ... 16
16 ... ... 0.04 -0.01 0.03 2625 5.64 0.17 5.47 ... ... 0
67 ... ... 0.04 -0.01 0.03 2650 5.89 0.18 5.71 ... ... 3
57 ... ... 0.04 -0.01 0.03 2675 6.13 0.17 5.96 ... ... 0
299 ... ... 0.03 0 0.03 2700 6.38 0.17 6.21 ... ... 0
0 ... ... 0.03 -0.01 0.02 2725 6.63 0.18 6.45 ... ... 0
30 ... ... 0.03 -0.01 0.02 2750 6.88 0.18 6.70 ... ... 0
20 ... ... 0.03 -0.01 0.02 2775 7.13 0.18 6.95 ... ... 0
68 ... ... 0.02 0 0.02 2800 7.37 0.17 7.20 ... ... 0
0 ... ... 0.02 0 0.02 2825 7.62 0.17 7.45 ... ... 3
29 ... ... 0.02 0 0.02 2850 7.87 0.18 7.69 ... ... 0
0 ... ... 0.02 0 0.02 2875 8.12 0.18 7.94 ... ... 3
2 ... ... 0.02 -0.01 0.01 2900 8.37 0.18 8.19 ... ... 3
0 ... ... 0.02 -0.01 0.01 2925 8.62 0.18 8.44 ... ... 3
0 ... ... 0.02 -0.01 0.01 2950 8.87 0.18 8.69 ... ... 3
0 ... ... 0.01 0 0.01 2975 9.12 0.18 8.94 ... ... 0
0 ... ... 0.01 0 0.01 3000 9.37 0.18 9.19 ... ... 0
0 ... ... 0.01 0 0.01 3025 9.62 0.18 9.44 ... ... 0
0 ... ... 0.01 0 0.01 3050 9.87 0.18 9.69 ... ... 0
0 ... ... 0.01 0 0.01 3075 10.12 0.18 9.94 ... ... 0
0 ... ... 0.01 0 0.01 3100 10.37 0.18 10.19 ... ... 0
0 ... ... 0.01 0 0.01 3125 10.62 0.18 10.44 ... ... 0
0 ... ... 0.01 0 0.01 3150 10.87 0.18 10.69 ... ... 0
0 ... ... 0.01 0 0.01 3175 11.12 0.18 10.94 ... ... 0
0 ... ... 0.01 0 0.01 3200 11.37 0.18 11.19 ... ... 0
0 ... ... 0.01 0 0.01 3225 11.62 0.18 11.44 ... ... 0
0 ... ... 0.01 0 0.01 3250 11.87 0.18 11.69 ... ... 0
0 ... ... 0.01 0 0.01 3275 12.12 0.18 11.94 ... ... 0
0 ... ... 0.01 0 0.01 3300 12.37 0.18 12.19 ... ... 0
0 ... ... 0.01 0 0.01 3325 12.62 0.18 12.44 ... ... 0
0 ... ... 0.01 -0.01 0.01 3350 12.87 0.18 12.69 ... ... 0
0 ... ... 0.01 -0.01 0.01 3375 13.12 0.18 12.94 ... ... 0
0 ... ... 0.01 -0.01 0.01 3400 13.37 0.18 13.19 ... ... 0
0 ... ... 0.01 -0.01 0.01 3425 13.62 0.18 13.44 ... ... 0
0 ... ... 0.01 -0.01 0.01 3450 13.87 0.18 13.69 ... ... 0
0 ... ... 0.01 0 0.01 3475 14.12 0.18 13.94 ... ... 0
0 ... ... 0.01 0 0.01 3500 14.37 0.18 14.19 ... ... 0
0 ... ... 0.01 0 0.01 3525 14.62 0.18 14.44 ... ... 0
0 ... ... 0.01 0 0.01 3550 14.87 0.18 14.69 ... ... 0
0 ... ... 0.01 0 0.01 3575 15.12 0.18 14.94 ... ... 0
0 ... ... 0.01 0 0.01 3600 15.37 0.18 15.19 ... ... 0
0 ... ... 0.01 0 0.01 3625 15.62 0.18 15.44 ... ... 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.