DairyVisor Data

Markets - Livestock

Underlying Price: 25.20
Expiration Date: 08/02/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 20.75 0.20 20.95 425 0.01 0 0.01 ... ... 0
0 ... ... 20.50 0.20 20.70 450 0.01 0 0.01 ... ... 0
0 ... ... 20.25 0.20 20.45 475 0.01 0 0.01 ... ... 0
0 ... ... 20 0.20 20.20 500 0.01 0 0.01 ... ... 0
0 ... ... 19.75 0.20 19.95 525 0.01 0 0.01 ... ... 0
0 ... ... 19.50 0.20 19.70 550 0.01 0 0.01 ... ... 0
0 ... ... 19.25 0.20 19.45 575 0.01 0 0.01 ... ... 0
0 ... ... 19 0.20 19.20 600 0.01 0 0.01 ... ... 0
0 ... ... 18.75 0.20 18.95 625 0.01 0 0.01 ... ... 0
0 ... ... 18.50 0.20 18.70 650 0.01 0 0.01 ... ... 0
0 ... ... 18.25 0.20 18.45 675 0.01 0 0.01 ... ... 0
0 ... ... 18 0.20 18.20 700 0.01 0 0.01 ... ... 0
0 ... ... 17.75 0.20 17.95 725 0.01 0 0.01 ... ... 0
0 ... ... 17.50 0.20 17.70 750 0.01 0 0.01 ... ... 0
0 ... ... 17.25 0.20 17.45 775 0.01 0 0.01 ... ... 0
0 ... ... 17 0.20 17.20 800 0.01 0 0.01 ... ... 0
0 ... ... 16.75 0.20 16.95 825 0.01 0 0.01 ... ... 0
0 ... ... 16.50 0.20 16.70 850 0.01 0 0.01 ... ... 0
0 ... ... 16.25 0.20 16.45 875 0.01 0 0.01 ... ... 0
0 ... ... 16 0.20 16.20 900 0.01 0 0.01 ... ... 0
0 ... ... 15.75 0.20 15.95 925 0.01 0 0.01 ... ... 0
0 ... ... 15.50 0.20 15.70 950 0.01 0 0.01 ... ... 0
0 ... ... 15.25 0.20 15.45 975 0.01 0 0.01 ... ... 0
0 ... ... 15 0.20 15.20 1000 0.01 0 0.01 ... ... 0
0 ... ... 14.75 0.20 14.95 1025 0.01 0 0.01 ... ... 0
0 ... ... 14.50 0.20 14.70 1050 0.01 0 0.01 ... ... 0
0 ... ... 14.25 0.20 14.45 1075 0.01 0 0.01 ... ... 0
0 ... ... 14 0.20 14.20 1100 0.01 0 0.01 ... ... 0
0 ... ... 13.75 0.20 13.95 1125 0.01 0 0.01 ... ... 0
0 ... ... 13.50 0.20 13.70 1150 0.01 0 0.01 ... ... 0
0 ... ... 13.25 0.20 13.45 1175 0.01 0 0.01 ... ... 0
0 ... ... 13 0.20 13.20 1200 0.01 0 0.01 ... ... 50
0 ... ... 12.75 0.20 12.95 1225 0.01 0 0.01 ... ... 0
0 ... ... 12.50 0.20 12.70 1250 0.01 0 0.01 ... ... 0
0 ... ... 12.25 0.20 12.45 1275 0.01 0 0.01 ... ... 76
0 ... ... 12 0.20 12.20 1300 0.01 0 0.01 ... ... 0
0 ... ... 11.75 0.20 11.95 1325 0.01 0 0.01 ... ... 0
0 ... ... 11.50 0.20 11.70 1350 0.01 0 0.01 ... ... 0
0 ... ... 11.25 0.20 11.45 1375 0.01 0 0.01 ... ... 15
0 ... ... 11 0.20 11.20 1400 0.01 0 0.01 ... ... 0
0 ... ... 10.75 0.20 10.95 1425 0.01 0 0.01 ... ... 5
0 ... ... 10.50 0.20 10.70 1450 0.01 0 0.01 ... ... 7
0 ... ... 10.25 0.20 10.45 1475 0.01 0 0.01 ... ... 0
0 ... ... 10 0.20 10.20 1500 0.01 0 0.01 ... ... 17
0 ... ... 9.75 0.20 9.95 1525 0.01 0 0.01 ... ... 24
0 ... ... 9.50 0.20 9.70 1550 0.01 0 0.01 ... ... 20
0 ... ... 9.25 0.20 9.45 1575 0.01 0 0.01 ... ... 26
0 ... ... 9 0.20 9.20 1600 0.01 0 0.01 ... ... 57
0 ... ... 8.75 0.20 8.95 1625 0.01 0 0.01 ... ... 55
0 ... ... 8.50 0.20 8.70 1650 0.01 0 0.01 ... ... 66
0 ... ... 8.25 0.20 8.45 1675 0.01 0 0.01 ... ... 92
0 ... ... 8 0.20 8.20 1700 0.01 0 0.01 ... ... 41
0 ... ... 7.75 0.20 7.95 1725 0.01 0 0.01 ... ... 52
0 ... ... 7.50 0.20 7.70 1750 0.01 0 0.01 ... ... 46
0 ... ... 7.25 0.20 7.45 1775 0.01 0 0.01 ... ... 13
0 ... ... 7.01 0.20 7.21 1800 0.01 0 0.01 ... ... 109
0 ... ... 6.76 0.20 6.96 1825 0.02 0 0.02 ... ... 67
3 ... ... 6.51 0.20 6.71 1850 0.02 0 0.02 ... ... 120
6 ... ... 6.26 0.20 6.46 1875 0.02 0 0.02 ... ... 66
96 ... ... 6.02 0.19 6.21 1900 0.02 0 0.02 ... ... 218
7 ... ... 5.77 0.20 5.97 1925 0.02 -0.01 0.03 ... ... 57
27 ... ... 5.52 0.20 5.72 1950 0.03 0 0.03 ... ... 54
1 ... ... 5.28 0.19 5.47 1975 0.03 0 0.03 ... ... 8
46 ... ... 5.03 0.20 5.23 2000 0.03 -0.01 0.04 ... ... 115
3 ... ... 4.79 0.19 4.98 2025 0.04 0 0.04 ... ... 33
52 ... ... 4.54 0.19 4.73 2050 0.04 -0.01 0.05 0.05 0.05 38
21 ... ... 4.30 0.19 4.49 2075 0.05 -0.01 0.06 ... ... 37
12 ... ... 4.06 0.18 4.24 2100 0.05 -0.02 0.07 ... ... 126
3 ... ... 3.83 0.17 4 2125 0.06 -0.03 0.09 ... ... 27
14 ... ... 3.60 0.16 3.76 2150 0.07 -0.03 0.10 ... ... 150
0 ... ... 3.37 0.15 3.52 2175 0.08 -0.05 0.13 ... ... 26
10 ... ... 3.15 0.14 3.29 2200 0.09 -0.06 0.15 ... ... 77
5 ... ... 2.93 0.13 3.06 2225 0.11 -0.07 0.18 ... ... 58
5 ... ... 2.71 0.12 2.83 2250 0.13 -0.09 0.22 ... ... 73
1 ... ... 2.50 0.11 2.61 2275 0.16 -0.10 0.26 ... ... 79
31 ... ... 2.30 0.09 2.39 2300 0.19 -0.11 0.30 ... ... 242
0 ... ... 2.09 0.08 2.17 2325 0.23 -0.12 0.35 ... ... 133
40 ... ... 1.89 0.08 1.97 2350 0.27 -0.13 0.40 ... ... 106
0 ... ... 1.70 0.07 1.77 2375 0.32 -0.13 0.45 ... ... 47
68 ... ... 1.51 0.07 1.58 2400 0.38 -0.13 0.51 ... ... 22
0 ... ... 1.33 0.06 1.39 2425 0.45 -0.13 0.58 ... ... 26
11 ... ... 1.16 0.06 1.22 2450 0.52 -0.14 0.66 ... ... 0
20 ... ... 1 0.06 1.06 2475 0.61 -0.14 0.75 ... ... 25
39 ... ... 0.86 0.05 0.91 2500 0.71 -0.15 0.86 ... ... 2
0 ... ... 0.73 0.04 0.77 2525 0.82 -0.16 0.98 ... ... 0
30 ... ... 0.63 0.02 0.65 2550 0.95 -0.17 1.12 ... ... 0
19 ... ... 0.53 0 0.53 2575 1.08 -0.20 1.28 ... ... 0
57 ... ... 0.45 -0.02 0.43 2600 1.23 -0.22 1.45 ... ... 0
50 ... ... 0.39 -0.04 0.35 2625 1.40 -0.23 1.63 ... ... 0
36 ... ... 0.33 -0.05 0.28 2650 1.58 -0.25 1.83 ... ... 0
5 ... ... 0.28 -0.06 0.22 2675 1.77 -0.26 2.03 ... ... 0
71 ... ... 0.24 -0.07 0.17 2700 1.97 -0.27 2.24 ... ... 0
0 ... ... 0.20 -0.07 0.13 2725 2.18 -0.27 2.45 ... ... 0
2 ... ... 0.17 -0.07 0.10 2750 2.40 -0.27 2.67 ... ... 0
15 ... ... 0.15 -0.07 0.08 2775 2.62 -0.27 2.89 ... ... 0
45 ... ... 0.13 -0.07 0.06 2800 2.86 -0.26 3.12 ... ... 0
7 ... ... 0.11 -0.06 0.05 2825 3.09 -0.26 3.35 ... ... 0
6 ... ... 0.09 -0.06 0.03 2850 3.33 -0.26 3.59 ... ... 0
0 ... ... 0.08 -0.05 0.03 2875 3.57 -0.25 3.82 ... ... 0
63 0.03 0.03 0.07 -0.05 0.02 2900 3.81 -0.25 4.06 ... ... 0
0 ... ... 0.06 -0.05 0.01 2925 4.06 -0.24 4.30 ... ... 0
0 ... ... 0.05 -0.04 0.01 2950 4.31 -0.23 4.54 ... ... 0
0 ... ... 0.04 -0.03 0.01 2975 4.55 -0.23 4.78 ... ... 0
0 ... ... 0.04 -0.03 0.01 3000 4.80 -0.23 5.03 ... ... 0
0 ... ... 0.03 -0.03 0.01 3025 5.05 -0.22 5.27 ... ... 0
0 ... ... 0.03 -0.03 0.01 3050 5.30 -0.22 5.52 ... ... 0
0 ... ... 0.02 -0.02 0.01 3075 5.55 -0.22 5.77 ... ... 0
0 ... ... 0.02 -0.02 0.01 3100 5.80 -0.21 6.01 ... ... 0
0 ... ... 0.02 -0.02 0.01 3125 6.05 -0.21 6.26 ... ... 0
0 ... ... 0.01 -0.01 0.01 3150 6.30 -0.21 6.51 ... ... 0
0 ... ... 0.01 -0.01 0.01 3175 6.55 -0.21 6.76 ... ... 0
0 ... ... 0.01 -0.01 0.01 3200 6.80 -0.20 7 ... ... 0
0 ... ... 0.01 -0.01 0.01 3225 7.05 -0.20 7.25 ... ... 0
0 ... ... 0.01 -0.01 0.01 3250 7.30 -0.20 7.50 ... ... 0
0 ... ... 0.01 -0.01 0.01 3275 7.55 -0.20 7.75 ... ... 0
0 ... ... 0.01 -0.01 0.01 3300 7.80 -0.20 8 ... ... 0
0 ... ... 0.01 -0.01 0.01 3325 8.05 -0.20 8.25 ... ... 0
0 ... ... 0.01 0 0.01 3350 8.30 -0.20 8.50 ... ... 0
0 ... ... 0.01 0 0.01 3375 8.55 -0.20 8.75 ... ... 0
0 ... ... 0.01 0 0.01 3400 8.80 -0.20 9 ... ... 0
0 ... ... 0.01 0 0.01 3425 9.05 -0.20 9.25 ... ... 0
0 ... ... 0.01 0 0.01 3450 9.30 -0.20 9.50 ... ... 0
0 ... ... 0.01 0 0.01 3475 9.55 -0.20 9.75 ... ... 0
0 ... ... 0.01 0 0.01 3500 9.80 -0.20 10 ... ... 0
0 ... ... 0.01 0 0.01 3525 10.05 -0.20 10.25 ... ... 0
0 ... ... 0.01 0 0.01 3550 10.30 -0.20 10.50 ... ... 0
0 ... ... 0.01 0 0.01 3575 10.55 -0.20 10.75 ... ... 0
0 ... ... 0.01 0 0.01 3600 10.80 -0.20 11 ... ... 0
0 ... ... 0.01 0 0.01 3625 11.05 -0.20 11.25 ... ... 0
0 ... ... 0.01 0 0.01 3650 11.30 -0.20 11.50 ... ... 0
0 ... ... 0.01 0 0.01 3675 11.55 -0.20 11.75 ... ... 0
0 ... ... 0.01 0 0.01 3700 11.80 -0.20 12 ... ... 0
0 ... ... 0.01 0 0.01 3725 12.05 -0.20 12.25 ... ... 0
0 ... ... 0.01 0 0.01 3750 12.30 -0.20 12.50 ... ... 0
0 ... ... 0.01 0 0.01 3775 12.55 -0.20 12.75 ... ... 0
0 ... ... 0.01 0 0.01 3800 12.80 -0.20 13 ... ... 0
0 ... ... 0.01 0 0.01 3825 13.05 -0.20 13.25 ... ... 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.