DairyVisor Data

Markets - Livestock

Underlying Price: 23.29
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 ... ... 19.66 0.13 19.79 350 0.01 0 0.01 ... ... 0
0 ... ... 19.41 0.13 19.54 375 0.01 0 0.01 ... ... 0
0 ... ... 19.16 0.13 19.29 400 0.01 0 0.01 ... ... 0
0 ... ... 18.91 0.13 19.04 425 0.01 0 0.01 ... ... 0
0 ... ... 18.66 0.13 18.79 450 0.01 0 0.01 ... ... 0
0 ... ... 18.41 0.13 18.54 475 0.01 0 0.01 ... ... 0
0 ... ... 18.16 0.13 18.29 500 0.01 0 0.01 ... ... 0
0 ... ... 17.91 0.13 18.04 525 0.01 0 0.01 ... ... 0
0 ... ... 17.66 0.13 17.79 550 0.01 0 0.01 ... ... 0
0 ... ... 17.41 0.13 17.54 575 0.01 0 0.01 ... ... 0
0 ... ... 17.16 0.13 17.29 600 0.01 0 0.01 ... ... 0
0 ... ... 16.91 0.13 17.04 625 0.01 0 0.01 ... ... 0
0 ... ... 16.66 0.13 16.79 650 0.01 0 0.01 ... ... 0
0 ... ... 16.41 0.13 16.54 675 0.01 0 0.01 ... ... 0
0 ... ... 16.16 0.13 16.29 700 0.01 0 0.01 ... ... 0
0 ... ... 15.91 0.13 16.04 725 0.01 0 0.01 ... ... 0
0 ... ... 15.66 0.13 15.79 750 0.01 0 0.01 ... ... 0
0 ... ... 15.41 0.13 15.54 775 0.01 0 0.01 ... ... 0
0 ... ... 15.16 0.13 15.29 800 0.01 0 0.01 ... ... 0
0 ... ... 14.91 0.13 15.04 825 0.01 0 0.01 ... ... 0
0 ... ... 14.66 0.13 14.79 850 0.01 0 0.01 ... ... 0
0 ... ... 14.41 0.13 14.54 875 0.01 0 0.01 ... ... 0
0 ... ... 14.16 0.13 14.29 900 0.01 0 0.01 ... ... 0
0 ... ... 13.91 0.13 14.04 925 0.01 0 0.01 ... ... 0
0 ... ... 13.66 0.13 13.79 950 0.01 0 0.01 ... ... 0
0 ... ... 13.41 0.13 13.54 975 0.01 0 0.01 ... ... 0
0 ... ... 13.16 0.13 13.29 1000 0.01 0 0.01 ... ... 0
0 ... ... 12.91 0.13 13.04 1025 0.01 0 0.01 ... ... 0
0 ... ... 12.66 0.13 12.79 1050 0.01 0 0.01 ... ... 0
0 ... ... 12.41 0.13 12.54 1075 0.01 0 0.01 ... ... 0
0 ... ... 12.16 0.13 12.29 1100 0.01 0 0.01 ... ... 0
0 ... ... 11.91 0.13 12.04 1125 0.01 0 0.01 ... ... 0
0 ... ... 11.66 0.13 11.79 1150 0.01 0 0.01 ... ... 0
0 ... ... 11.41 0.13 11.54 1175 0.01 0 0.01 ... ... 0
0 ... ... 11.16 0.13 11.29 1200 0.01 0 0.01 ... ... 0
0 ... ... 10.91 0.13 11.04 1225 0.01 0 0.01 ... ... 0
0 ... ... 10.66 0.13 10.79 1250 0.01 0 0.01 ... ... 0
0 ... ... 10.41 0.13 10.54 1275 0.01 0 0.01 ... ... 0
0 ... ... 10.16 0.13 10.29 1300 0.01 0 0.01 ... ... 2
0 ... ... 9.91 0.13 10.04 1325 0.01 0 0.01 ... ... 0
0 ... ... 9.66 0.13 9.79 1350 0.01 0 0.01 ... ... 55
0 ... ... 9.41 0.13 9.54 1375 0.02 0 0.02 ... ... 0
0 ... ... 9.16 0.13 9.29 1400 0.02 0 0.02 ... ... 606
0 ... ... 8.91 0.13 9.04 1425 0.02 0 0.02 ... ... 0
0 ... ... 8.66 0.13 8.79 1450 0.03 0 0.03 ... ... 4
0 ... ... 8.41 0.14 8.55 1475 0.03 0 0.03 ... ... 0
0 ... ... 8.17 0.13 8.30 1500 0.04 0 0.04 ... ... 9
0 ... ... 7.92 0.13 8.05 1525 0.04 0 0.04 ... ... 596
0 ... ... 7.68 0.13 7.81 1550 0.05 0 0.05 0.04 0.04 94
0 ... ... 7.43 0.13 7.56 1575 0.05 0 0.05 ... ... 86
0 ... ... 7.19 0.13 7.32 1600 0.06 0 0.06 0.06 0.05 423
0 ... ... 6.94 0.13 7.07 1625 0.06 -0.01 0.07 ... ... 72
0 ... ... 6.70 0.13 6.83 1650 0.07 0 0.07 0.07 0.07 94
0 ... ... 6.46 0.12 6.58 1675 0.07 -0.01 0.08 0.08 0.08 81
0 ... ... 6.22 0.12 6.34 1700 0.08 -0.01 0.09 0.09 0.09 284
0 ... ... 5.98 0.12 6.10 1725 0.09 -0.01 0.10 ... ... 120
10 ... ... 5.74 0.12 5.86 1750 0.10 -0.01 0.11 ... ... 109
0 ... ... 5.51 0.11 5.62 1775 0.11 -0.02 0.13 ... ... 357
0 ... ... 5.27 0.12 5.39 1800 0.13 -0.01 0.14 ... ... 268
5 ... ... 5.04 0.12 5.16 1825 0.15 -0.01 0.16 ... ... 127
0 ... ... 4.81 0.12 4.93 1850 0.17 -0.01 0.18 ... ... 95
51 ... ... 4.59 0.12 4.71 1875 0.19 -0.01 0.20 ... ... 71
65 ... ... 4.36 0.12 4.48 1900 0.22 -0.01 0.23 0.22 0.22 175
7 ... ... 4.14 0.12 4.26 1925 0.24 -0.02 0.26 0.25 0.25 57
50 ... ... 3.93 0.11 4.04 1950 0.27 -0.02 0.29 ... ... 126
27 ... ... 3.72 0.11 3.83 1975 0.31 -0.02 0.33 ... ... 83
402 ... ... 3.52 0.10 3.62 2000 0.35 -0.03 0.38 ... ... 156
47 ... ... 3.32 0.10 3.42 2025 0.40 -0.03 0.43 ... ... 70
16 ... ... 3.14 0.08 3.22 2050 0.45 -0.05 0.50 ... ... 176
0 ... ... 2.96 0.07 3.03 2075 0.51 -0.05 0.56 ... ... 39
82 ... ... 2.78 0.07 2.85 2100 0.58 -0.06 0.64 ... ... 348
10 ... ... 2.61 0.07 2.68 2125 0.65 -0.07 0.72 ... ... 112
26 ... ... 2.45 0.05 2.50 2150 0.72 -0.08 0.80 ... ... 197
1 ... ... 2.29 0.04 2.33 2175 0.80 -0.09 0.89 ... ... 214
65 ... ... 2.13 0.03 2.16 2200 0.88 -0.10 0.98 ... ... 441
38 ... ... 1.98 0.02 2 2225 0.97 -0.10 1.07 ... ... 32
21 ... ... 1.82 0.03 1.85 2250 1.07 -0.10 1.17 ... ... 54
19 ... ... 1.68 0.03 1.71 2275 1.17 -0.10 1.27 ... ... 178
89 ... ... 1.54 0.03 1.57 2300 1.28 -0.10 1.38 ... ... 9
2 ... ... 1.41 0.03 1.44 2325 1.40 -0.10 1.50 ... ... 0
77 ... ... 1.29 0.03 1.32 2350 1.53 -0.10 1.63 ... ... 0
13 ... ... 1.18 0.02 1.20 2375 1.66 -0.10 1.76 ... ... 0
63 ... ... 1.08 0.02 1.10 2400 1.80 -0.11 1.91 ... ... 0
1 ... ... 0.98 0.02 1 2425 1.95 -0.12 2.07 ... ... 0
26 ... ... 0.90 0.01 0.91 2450 2.11 -0.12 2.23 ... ... 0
30 ... ... 0.82 0.01 0.83 2475 2.28 -0.12 2.40 ... ... 0
371 ... ... 0.75 0 0.75 2500 2.45 -0.12 2.57 ... ... 0
74 ... ... 0.68 0 0.68 2525 2.63 -0.13 2.76 ... ... 0
41 ... ... 0.62 0 0.62 2550 2.81 -0.13 2.94 ... ... 0
1 ... ... 0.56 0 0.56 2575 3 -0.13 3.13 ... ... 0
38 ... ... 0.51 0 0.51 2600 3.20 -0.13 3.33 ... ... 0
4 ... ... 0.46 0 0.46 2625 3.40 -0.13 3.53 ... ... 0
37 ... ... 0.41 0.01 0.42 2650 3.60 -0.13 3.73 ... ... 0
57 ... ... 0.37 0.01 0.38 2675 3.81 -0.13 3.94 ... ... 0
285 ... ... 0.34 0 0.34 2700 4.03 -0.12 4.15 ... ... 0
0 ... ... 0.30 0.01 0.31 2725 4.24 -0.13 4.37 ... ... 0
23 ... ... 0.27 0.01 0.28 2750 4.46 -0.13 4.59 ... ... 0
20 ... ... 0.25 0 0.25 2775 4.68 -0.13 4.81 ... ... 0
70 ... ... 0.22 0.01 0.23 2800 4.91 -0.12 5.03 ... ... 0
0 ... ... 0.20 0 0.20 2825 5.13 -0.13 5.26 ... ... 0
55 ... ... 0.18 0 0.18 2850 5.36 -0.13 5.49 ... ... 0
0 ... ... 0.16 0.01 0.17 2875 5.60 -0.12 5.72 ... ... 0
7 ... ... 0.15 0 0.15 2900 5.83 -0.12 5.95 ... ... 0
0 ... ... 0.13 0.01 0.14 2925 6.06 -0.13 6.19 ... ... 0
0 ... ... 0.12 0 0.12 2950 6.30 -0.13 6.43 ... ... 0
0 ... ... 0.11 0 0.11 2975 6.54 -0.13 6.67 ... ... 0
0 ... ... 0.10 0 0.10 3000 6.78 -0.13 6.91 ... ... 0
0 ... ... 0.09 0 0.09 3025 7.02 -0.13 7.15 ... ... 0
0 ... ... 0.08 0 0.08 3050 7.26 -0.13 7.39 ... ... 0
0 ... ... 0.08 -0.01 0.07 3075 7.50 -0.13 7.63 ... ... 0
0 ... ... 0.07 0 0.07 3100 7.74 -0.14 7.88 ... ... 0
0 ... ... 0.07 -0.01 0.06 3125 7.99 -0.13 8.12 ... ... 0
0 ... ... 0.06 -0.01 0.05 3150 8.23 -0.13 8.36 ... ... 0
0 ... ... 0.06 -0.01 0.05 3175 8.48 -0.13 8.61 ... ... 0
0 ... ... 0.05 -0.01 0.04 3200 8.72 -0.14 8.86 ... ... 0
0 ... ... 0.05 -0.01 0.04 3225 8.97 -0.13 9.10 ... ... 0
0 ... ... 0.04 0 0.04 3250 9.22 -0.13 9.35 ... ... 0
0 ... ... 0.04 -0.01 0.03 3275 9.46 -0.14 9.60 ... ... 0
0 ... ... 0.04 -0.01 0.03 3300 9.71 -0.14 9.85 ... ... 0
0 ... ... 0.03 0 0.03 3325 9.96 -0.13 10.09 ... ... 0
0 ... ... 0.03 -0.01 0.02 3350 10.21 -0.13 10.34 ... ... 0
0 ... ... 0.03 -0.01 0.02 3375 10.46 -0.13 10.59 ... ... 0
0 ... ... 0.03 -0.01 0.02 3400 10.71 -0.13 10.84 ... ... 0
0 ... ... 0.03 -0.01 0.02 3425 10.96 -0.13 11.09 ... ... 0
0 ... ... 0.02 0 0.02 3450 11.21 -0.13 11.34 ... ... 0
0 ... ... 0.02 -0.01 0.01 3475 11.46 -0.13 11.59 ... ... 0
0 ... ... 0.02 -0.01 0.01 3500 11.71 -0.13 11.84 ... ... 0
0 ... ... 0.02 -0.01 0.01 3525 11.96 -0.13 12.09 ... ... 0
0 ... ... 0.02 -0.01 0.01 3550 12.21 -0.13 12.34 ... ... 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.