DairyVisor Data

Markets - Livestock

Underlying Price: 22.62
Expiration Date: 01/04/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 19.09 0.03 19.12 350 0.01 0 0.01 ... ... 0
0 ... ... 18.84 0.03 18.87 375 0.01 0 0.01 ... ... 0
0 ... ... 18.59 0.03 18.62 400 0.01 0 0.01 ... ... 0
0 ... ... 18.34 0.03 18.37 425 0.01 0 0.01 ... ... 0
0 ... ... 18.09 0.03 18.12 450 0.01 0 0.01 ... ... 0
0 ... ... 17.84 0.03 17.87 475 0.01 0 0.01 ... ... 0
0 ... ... 17.59 0.03 17.62 500 0.01 0 0.01 ... ... 0
0 ... ... 17.34 0.03 17.37 525 0.01 0 0.01 ... ... 0
0 ... ... 17.09 0.03 17.12 550 0.01 0 0.01 ... ... 0
0 ... ... 16.84 0.03 16.87 575 0.01 0 0.01 ... ... 0
0 ... ... 16.59 0.03 16.62 600 0.01 0 0.01 ... ... 0
0 ... ... 16.34 0.03 16.37 625 0.01 0 0.01 ... ... 0
0 ... ... 16.09 0.03 16.12 650 0.01 0 0.01 ... ... 0
0 ... ... 15.84 0.03 15.87 675 0.01 0 0.01 ... ... 0
0 ... ... 15.59 0.03 15.62 700 0.01 0 0.01 ... ... 0
0 ... ... 15.34 0.03 15.37 725 0.01 0 0.01 ... ... 0
0 ... ... 15.09 0.03 15.12 750 0.01 0 0.01 ... ... 0
0 ... ... 14.84 0.03 14.87 775 0.01 0 0.01 ... ... 0
0 ... ... 14.59 0.03 14.62 800 0.01 0 0.01 ... ... 0
0 ... ... 14.34 0.03 14.37 825 0.01 0 0.01 ... ... 0
0 ... ... 14.09 0.03 14.12 850 0.01 0 0.01 ... ... 0
0 ... ... 13.84 0.03 13.87 875 0.01 0 0.01 ... ... 0
0 ... ... 13.59 0.03 13.62 900 0.01 0 0.01 ... ... 0
0 ... ... 13.34 0.03 13.37 925 0.01 0 0.01 ... ... 0
0 ... ... 13.09 0.03 13.12 950 0.01 0 0.01 ... ... 0
0 ... ... 12.84 0.03 12.87 975 0.01 0 0.01 ... ... 0
0 ... ... 12.59 0.03 12.62 1000 0.01 0 0.01 ... ... 0
0 ... ... 12.34 0.03 12.37 1025 0.01 0 0.01 ... ... 0
0 ... ... 12.09 0.03 12.12 1050 0.01 0 0.01 ... ... 0
0 ... ... 11.84 0.03 11.87 1075 0.01 0 0.01 ... ... 0
0 ... ... 11.59 0.03 11.62 1100 0.01 0 0.01 ... ... 0
0 ... ... 11.34 0.03 11.37 1125 0.01 0 0.01 ... ... 0
0 ... ... 11.09 0.03 11.12 1150 0.01 0 0.01 ... ... 0
0 ... ... 10.84 0.03 10.87 1175 0.01 0 0.01 ... ... 0
0 ... ... 10.59 0.03 10.62 1200 0.01 0 0.01 ... ... 0
0 ... ... 10.34 0.03 10.37 1225 0.01 0 0.01 ... ... 0
0 ... ... 10.09 0.03 10.12 1250 0.01 0 0.01 ... ... 0
0 ... ... 9.84 0.03 9.87 1275 0.01 0 0.01 ... ... 0
0 ... ... 9.59 0.03 9.62 1300 0.01 0 0.01 ... ... 2
0 ... ... 9.34 0.03 9.37 1325 0.01 0 0.01 ... ... 0
0 ... ... 9.09 0.03 9.12 1350 0.01 0 0.01 ... ... 55
0 ... ... 8.84 0.03 8.87 1375 0.02 0 0.02 ... ... 0
0 ... ... 8.59 0.03 8.62 1400 0.02 0 0.02 ... ... 606
0 ... ... 8.34 0.03 8.37 1425 0.02 0 0.02 ... ... 0
0 ... ... 8.09 0.03 8.12 1450 0.03 0 0.03 ... ... 4
0 ... ... 7.84 0.03 7.87 1475 0.03 0 0.03 ... ... 0
0 ... ... 7.59 0.03 7.62 1500 0.04 0 0.04 ... ... 9
0 ... ... 7.35 0.03 7.38 1525 0.04 0 0.04 ... ... 596
0 ... ... 7.10 0.03 7.13 1550 0.05 0 0.05 ... ... 90
0 ... ... 6.86 0.03 6.89 1575 0.06 0 0.06 ... ... 95
0 ... ... 6.62 0.03 6.65 1600 0.06 -0.01 0.07 ... ... 424
0 ... ... 6.38 0.02 6.40 1625 0.07 -0.01 0.08 ... ... 73
0 ... ... 6.14 0.02 6.16 1650 0.08 -0.01 0.09 ... ... 94
0 ... ... 5.90 0.03 5.93 1675 0.09 -0.01 0.10 ... ... 65
4 ... ... 5.66 0.03 5.69 1700 0.11 0 0.11 ... ... 277
4 ... ... 5.42 0.03 5.45 1725 0.12 0 0.12 ... ... 125
10 ... ... 5.19 0.03 5.22 1750 0.14 0 0.14 ... ... 135
0 ... ... 4.96 0.03 4.99 1775 0.15 -0.01 0.16 ... ... 350
0 ... ... 4.73 0.03 4.76 1800 0.17 -0.01 0.18 ... ... 264
5 ... ... 4.50 0.03 4.53 1825 0.20 0 0.20 ... ... 95
0 ... ... 4.28 0.03 4.31 1850 0.22 -0.01 0.23 ... ... 138
52 ... ... 4.06 0.03 4.09 1875 0.25 -0.01 0.26 ... ... 65
70 ... ... 3.85 0.02 3.87 1900 0.28 -0.01 0.29 ... ... 131
36 ... ... 3.64 0.02 3.66 1925 0.32 -0.01 0.33 ... ... 73
48 ... ... 3.43 0.02 3.45 1950 0.36 -0.01 0.37 ... ... 117
85 ... ... 3.23 0.02 3.25 1975 0.41 -0.01 0.42 ... ... 78
409 ... ... 3.04 0.02 3.06 2000 0.46 -0.02 0.48 ... ... 160
44 ... ... 2.86 0.01 2.87 2025 0.52 -0.02 0.54 ... ... 99
15 ... ... 2.67 0.02 2.69 2050 0.59 -0.01 0.60 ... ... 255
0 ... ... 2.50 0.01 2.51 2075 0.66 -0.02 0.68 ... ... 66
83 ... ... 2.33 0.01 2.34 2100 0.74 -0.02 0.76 ... ... 410
12 ... ... 2.17 0 2.17 2125 0.82 -0.02 0.84 ... ... 120
31 ... ... 2.01 0.01 2.02 2150 0.91 -0.02 0.93 ... ... 220
1 ... ... 1.86 0 1.86 2175 1 -0.02 1.02 ... ... 218
64 ... ... 1.71 0.01 1.72 2200 1.10 -0.02 1.12 ... ... 650
38 ... ... 1.57 0.01 1.58 2225 1.21 -0.02 1.23 ... ... 90
26 ... ... 1.43 0.01 1.44 2250 1.32 -0.02 1.34 ... ... 116
19 ... ... 1.31 0.01 1.32 2275 1.45 -0.02 1.47 ... ... 239
77 ... ... 1.19 0.01 1.20 2300 1.58 -0.02 1.60 ... ... 38
71 ... ... 1.08 0.01 1.09 2325 1.72 -0.02 1.74 ... ... 59
98 ... ... 0.98 0.01 0.99 2350 1.86 -0.02 1.88 ... ... 5
23 ... ... 0.89 0.01 0.90 2375 2.02 -0.02 2.04 ... ... 0
40 ... ... 0.81 0.01 0.82 2400 2.18 -0.02 2.20 ... ... 0
11 ... ... 0.73 0.01 0.74 2425 2.35 -0.02 2.37 ... ... 0
37 ... ... 0.66 0.01 0.67 2450 2.53 -0.02 2.55 ... ... 0
28 ... ... 0.60 0 0.60 2475 2.71 -0.02 2.73 ... ... 0
498 ... ... 0.54 0 0.54 2500 2.90 -0.02 2.92 ... ... 0
26 ... ... 0.48 0.01 0.49 2525 3.09 -0.03 3.12 ... ... 0
36 ... ... 0.43 0.01 0.44 2550 3.29 -0.03 3.32 ... ... 0
10 ... ... 0.39 0 0.39 2575 3.49 -0.03 3.52 ... ... 0
78 ... ... 0.35 0 0.35 2600 3.70 -0.03 3.73 ... ... 0
16 ... ... 0.31 0 0.31 2625 3.91 -0.03 3.94 ... ... 0
73 ... ... 0.28 0 0.28 2650 4.13 -0.02 4.15 ... ... 0
57 ... ... 0.25 0 0.25 2675 4.34 -0.03 4.37 ... ... 0
305 ... ... 0.22 0 0.22 2700 4.57 -0.02 4.59 ... ... 0
0 ... ... 0.20 0 0.20 2725 4.79 -0.03 4.82 ... ... 0
30 ... ... 0.18 0 0.18 2750 5.02 -0.03 5.05 ... ... 0
20 ... ... 0.16 0 0.16 2775 5.25 -0.03 5.28 ... ... 0
60 ... ... 0.14 0 0.14 2800 5.48 -0.03 5.51 ... ... 0
0 ... ... 0.13 0 0.13 2825 5.72 -0.03 5.75 ... ... 0
56 ... ... 0.12 0 0.12 2850 5.96 -0.03 5.99 ... ... 0
0 ... ... 0.11 0 0.11 2875 6.20 -0.02 6.22 ... ... 0
7 0.09 0.09 0.10 0 0.10 2900 6.44 -0.02 6.46 ... ... 0
0 ... ... 0.09 0 0.09 2925 6.68 -0.03 6.71 ... ... 0
0 ... ... 0.08 0 0.08 2950 6.92 -0.03 6.95 ... ... 0
0 ... ... 0.08 0 0.08 2975 7.16 -0.03 7.19 ... ... 0
0 ... ... 0.07 0 0.07 3000 7.41 -0.03 7.44 ... ... 0
0 ... ... 0.06 0 0.06 3025 7.65 -0.03 7.68 ... ... 0
0 ... ... 0.06 0 0.06 3050 7.90 -0.03 7.93 ... ... 0
0 ... ... 0.06 0 0.06 3075 8.14 -0.03 8.17 ... ... 0
0 ... ... 0.05 0 0.05 3100 8.39 -0.03 8.42 ... ... 0
0 ... ... 0.05 0 0.05 3125 8.64 -0.03 8.67 ... ... 0
0 ... ... 0.04 0 0.04 3150 8.89 -0.03 8.92 ... ... 0
0 ... ... 0.04 0 0.04 3175 9.13 -0.03 9.16 ... ... 0
0 ... ... 0.04 0 0.04 3200 9.38 -0.03 9.41 ... ... 0
0 ... ... 0.04 0 0.04 3225 9.63 -0.03 9.66 ... ... 0
0 ... ... 0.03 0 0.03 3250 9.88 -0.03 9.91 ... ... 0
0 ... ... 0.03 0 0.03 3275 10.13 -0.03 10.16 ... ... 0
0 ... ... 0.03 0 0.03 3300 10.38 -0.03 10.41 ... ... 0
0 ... ... 0.03 0 0.03 3325 10.63 -0.03 10.66 ... ... 0
0 ... ... 0.03 0 0.03 3350 10.88 -0.03 10.91 ... ... 0
0 ... ... 0.02 0 0.02 3375 11.13 -0.03 11.16 ... ... 0
0 ... ... 0.02 0 0.02 3400 11.38 -0.03 11.41 ... ... 0
0 ... ... 0.02 0 0.02 3425 11.63 -0.03 11.66 ... ... 0
0 ... ... 0.02 0 0.02 3450 11.88 -0.03 11.91 ... ... 0
0 ... ... 0.02 0 0.02 3475 12.13 -0.03 12.16 ... ... 0
0 ... ... 0.02 0 0.02 3500 12.38 -0.03 12.41 ... ... 0
0 ... ... 0.02 0 0.02 3525 12.63 -0.03 12.66 ... ... 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.