DairyVisor Data

Markets - Livestock

Underlying Price: 134.575
Expiration Date: 01/28/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 74.600 1.975 76.575 58000 0.013 0 0.013 ... ... 3
0 ... ... 72.600 1.975 74.575 60000 0.013 0 0.013 ... ... 0
0 ... ... 70.600 1.975 72.575 62000 0.013 0 0.013 ... ... 0
0 ... ... 68.600 1.975 70.575 64000 0.013 0 0.013 ... ... 0
0 ... ... 66.600 1.975 68.575 66000 0.013 0 0.013 ... ... 0
0 ... ... 64.600 1.975 66.575 68000 0.013 0 0.013 ... ... 0
0 ... ... 62.600 1.975 64.575 70000 0.013 0 0.013 ... ... 0
0 ... ... 60.600 1.975 62.575 72000 0.013 0 0.013 ... ... 0
0 ... ... 58.600 1.975 60.575 74000 0.013 0 0.013 ... ... 0
0 ... ... 56.600 1.975 58.575 76000 0.013 0 0.013 ... ... 0
0 ... ... 54.600 1.975 56.575 78000 0.013 0 0.013 ... ... 0
0 ... ... 52.600 1.975 54.575 80000 0.013 0 0.013 ... ... 0
0 ... ... 50.600 1.975 52.575 82000 0.013 0 0.013 ... ... 0
0 ... ... 48.600 1.975 50.575 84000 0.013 0 0.013 ... ... 0
0 ... ... 46.600 1.975 48.575 86000 0.013 0 0.013 ... ... 2
0 ... ... 44.600 1.975 46.575 88000 0.013 0 0.013 ... ... 0
0 ... ... 42.600 1.975 44.575 90000 0.013 0 0.013 ... ... 0
0 ... ... 40.600 1.975 42.575 92000 0.013 0 0.013 ... ... 0
0 ... ... 38.600 1.975 40.575 94000 0.013 0 0.013 ... ... 0
0 ... ... 37.600 1.975 39.575 95000 0.013 0 0.013 ... ... 0
0 ... ... 36.600 1.975 38.575 96000 0.013 0 0.013 ... ... 0
0 ... ... 35.600 1.975 37.575 97000 0.013 0 0.013 ... ... 0
0 ... ... 34.600 1.975 36.575 98000 0.013 0 0.013 ... ... 0
0 ... ... 33.600 1.975 35.575 99000 0.013 0 0.013 ... ... 0
0 ... ... 32.600 1.975 34.575 100000 0.013 0 0.013 ... ... 0
0 ... ... 31.600 1.975 33.575 101000 0.013 0 0.013 ... ... 7
0 ... ... 30.600 1.975 32.575 102000 0.013 0 0.013 ... ... 0
0 ... ... 29.600 1.975 31.575 103000 0.013 0 0.013 ... ... 0
0 ... ... 28.600 1.975 30.575 104000 0.013 0 0.013 ... ... 0
1 ... ... 27.600 1.975 29.575 105000 0.013 0 0.013 ... ... 0
0 ... ... 26.600 1.975 28.575 106000 0.013 0 0.013 ... ... 1
0 ... ... 25.600 1.975 27.575 107000 0.013 0 0.013 ... ... 0
0 ... ... 24.600 1.975 26.575 108000 0.013 0 0.013 ... ... 6
0 ... ... 23.600 1.975 25.575 109000 0.013 0 0.013 ... ... 4
0 ... ... 22.600 1.975 24.575 110000 0.013 0 0.013 ... ... 44
0 ... ... 21.600 1.975 23.575 111000 0.013 0 0.013 ... ... 14
0 ... ... 20.600 1.975 22.575 112000 0.013 0 0.013 ... ... 35
0 ... ... 19.600 1.975 21.575 113000 0.013 0 0.013 ... ... 13
0 ... ... 18.600 1.975 20.575 114000 0.013 0 0.013 ... ... 48
0 ... ... 17.600 1.975 19.575 115000 0.013 0 0.013 ... ... 98
0 ... ... 16.600 1.975 18.575 116000 0.013 0 0.013 ... ... 126
0 ... ... 15.600 1.975 17.575 117000 0.013 0 0.013 ... ... 25
0 ... ... 14.600 1.975 16.575 118000 0.013 0 0.013 ... ... 60
0 ... ... 13.600 1.975 15.575 119000 0.013 0 0.013 ... ... 13
0 ... ... 12.600 1.975 14.575 120000 0.013 0.001 0.012 0.025 0.025 254
0 ... ... 11.625 1.950 13.575 121000 0.013 -0.012 0.025 0.025 0.025 82
0 ... ... 10.625 1.950 12.575 122000 0.013 -0.012 0.025 ... ... 75
0 ... ... 9.625 1.975 11.600 123000 0.025 0 0.025 ... ... 30
21 ... ... 8.650 1.950 10.600 124000 0.025 -0.025 0.050 ... ... 91
13 ... ... 7.675 1.925 9.600 125000 0.025 -0.050 0.075 ... ... 146
73 ... ... 6.700 1.925 8.625 126000 0.050 -0.075 0.125 0.075 0.075 210
0 ... ... 6.225 1.900 8.125 126500 0.050 -0.075 0.125 ... ... 0
5 ... ... 5.775 1.875 7.650 127000 0.075 -0.100 0.175 ... ... 213
0 ... ... 5.300 1.850 7.150 127500 0.075 -0.125 0.200 ... ... 0
27 5.375 5.375 4.850 1.825 6.675 128000 0.100 -0.150 0.250 0.150 0.125 206
0 ... ... 4.400 1.800 6.200 128500 0.125 -0.175 0.300 ... ... 1
5 ... ... 3.950 1.775 5.725 129000 0.150 -0.200 0.350 0.300 0.300 31
0 ... ... 3.525 1.725 5.250 129500 0.175 -0.250 0.425 ... ... 4
59 ... ... 3.100 1.675 4.775 130000 0.200 -0.300 0.500 0.400 0.200 334
2 4.350 4.350 2.725 1.600 4.325 130500 0.250 -0.375 0.625 ... ... 2
30 ... ... 2.350 1.525 3.875 131000 0.300 -0.450 0.750 0.300 0.300 80
0 ... ... 2 1.450 3.450 131500 0.375 -0.525 0.900 0.900 0.900 39
93 ... ... 1.700 1.325 3.025 132000 0.450 -0.650 1.100 1.050 0.400 191
1 ... ... 1.400 1.225 2.625 132500 0.550 -0.750 1.300 ... ... 3
76 2.500 1.400 1.175 1.075 2.250 133000 0.675 -0.900 1.575 ... ... 88
0 ... ... 0.950 0.950 1.900 133500 0.825 -1.025 1.850 ... ... 30
140 1.500 1 0.775 0.800 1.575 134000 1 -1.175 2.175 1.150 0.900 173
3 ... ... 0.625 0.650 1.275 134500 1.200 -1.325 2.525 ... ... 42
134 1.300 0.800 0.500 0.525 1.025 135000 1.450 -1.450 2.900 1.800 1.225 169
60 1 1 0.375 0.425 0.800 135500 1.725 -1.550 3.275 ... ... 29
118 0.800 0.450 0.300 0.325 0.625 136000 2.050 -1.650 3.700 2.300 1.850 192
1 0.550 0.550 0.225 0.250 0.475 136500 2.400 -1.725 4.125 ... ... 19
97 0.250 0.250 0.175 0.175 0.350 137000 2.775 -1.800 4.575 ... ... 89
1 0.300 0.300 0.125 0.125 0.250 137500 3.175 -1.850 5.025 ... ... 6
246 0.250 0.125 0.100 0.100 0.200 138000 3.625 -1.875 5.500 4.550 3.500 374
6 ... ... 0.075 0.075 0.150 138500 4.075 -1.900 5.975 ... ... 12
69 0.100 0.100 0.075 0.050 0.125 139000 4.550 -1.925 6.475 ... ... 47
4 ... ... 0.050 0.050 0.100 139500 5.025 -1.925 6.950 4.900 4.900 2
411 0.100 0.050 0.050 0.025 0.075 140000 5.500 -1.950 7.450 5.750 5.250 316
8 ... ... 0.050 0 0.050 140500 5.975 -1.975 7.950 ... ... 8
158 0.075 0.075 0.050 0 0.050 141000 6.475 -1.975 8.450 ... ... 20
7 ... ... 0.050 0 0.050 141500 6.975 -1.975 8.950 ... ... 0
265 ... ... 0.050 -0.025 0.025 142000 7.450 -2 9.450 8.500 8.500 55
12 ... ... 0.050 -0.025 0.025 142500 7.950 -2 9.950 ... ... 0
75 ... ... 0.050 -0.025 0.025 143000 8.450 -1.975 10.425 ... ... 2
1 ... ... 0.025 0 0.025 143500 8.950 -1.975 10.925 ... ... 3
174 ... ... 0.025 0 0.025 144000 9.450 -1.975 11.425 ... ... 125
3 ... ... 0.025 0 0.025 144500 9.950 -1.975 11.925 ... ... 0
70 ... ... 0.025 0 0.025 145000 10.450 -1.975 12.425 ... ... 0
0 ... ... 0.025 0 0.025 145500 10.925 -2 12.925 ... ... 0
210 ... ... 0.025 -0.012 0.013 146000 11.425 -2 13.425 ... ... 27
11 ... ... 0.025 -0.012 0.013 146500 11.925 -2 13.925 ... ... 0
42 ... ... 0.025 -0.012 0.013 147000 12.425 -2 14.425 ... ... 0
0 ... ... 0.025 -0.012 0.013 147500 12.925 -2 14.925 ... ... 0
91 ... ... 0.025 -0.012 0.013 148000 13.425 -2 15.425 ... ... 6
0 ... ... 0.025 -0.012 0.013 148500 13.925 -2 15.925 ... ... 0
13 ... ... 0.025 -0.012 0.013 149000 14.425 -2 16.425 ... ... 0
203 ... ... 0.025 -0.012 0.013 150000 15.425 -2 17.425 ... ... 12
25 ... ... 0.025 -0.012 0.013 151000 16.425 -2 18.425 ... ... 0
73 0.025 0.025 0.012 0.001 0.013 152000 17.425 -1.975 19.400 ... ... 0
3 ... ... 0.013 0 0.013 153000 18.425 -1.975 20.400 ... ... 0
88 ... ... 0.013 0 0.013 154000 19.425 -1.975 21.400 ... ... 0
1 ... ... 0.013 0 0.013 155000 20.425 -1.975 22.400 ... ... 0
51 ... ... 0.013 0 0.013 156000 21.425 -1.975 23.400 ... ... 0
0 ... ... 0.013 0 0.013 157000 22.425 -1.975 24.400 ... ... 0
22 ... ... 0.013 0 0.013 158000 23.425 -1.975 25.400 ... ... 0
3 ... ... 0.013 0 0.013 159000 24.425 -1.975 26.400 ... ... 0
65 ... ... 0.013 0 0.013 160000 25.425 -1.975 27.400 ... ... 0
25 ... ... 0.013 0 0.013 161000 26.425 -1.975 28.400 ... ... 0
5 ... ... 0.013 0 0.013 162000 27.425 -1.975 29.400 ... ... 0
2 ... ... 0.013 0 0.013 163000 28.425 -1.975 30.400 ... ... 0
0 ... ... 0.013 0 0.013 164000 29.425 -1.975 31.400 ... ... 0
0 ... ... 0.013 0 0.013 165000 30.425 -1.975 32.400 ... ... 0
0 ... ... 0.013 0 0.013 166000 31.425 -1.975 33.400 ... ... 0
32 ... ... 0.013 0 0.013 167000 32.425 -1.975 34.400 ... ... 0
2 ... ... 0.013 0 0.013 168000 33.425 -1.975 35.400 ... ... 0
6 ... ... 0.013 0 0.013 169000 34.425 -1.975 36.400 ... ... 0
4 ... ... 0.013 0 0.013 170000 35.425 -1.975 37.400 ... ... 0
0 ... ... 0.013 0 0.013 171000 36.425 -1.975 38.400 ... ... 0
14 ... ... 0.013 0 0.013 172000 37.425 -1.975 39.400 ... ... 0
0 ... ... 0.013 0 0.013 173000 38.425 -1.975 40.400 ... ... 0
0 ... ... 0.013 0 0.013 174000 39.425 -1.975 41.400 ... ... 0
0 ... ... 0.013 0 0.013 175000 40.425 -1.975 42.400 ... ... 0
0 ... ... 0.013 0 0.013 176000 41.425 -1.975 43.400 ... ... 0
0 ... ... 0.013 0 0.013 177000 42.425 -1.975 44.400 ... ... 0
0 ... ... 0.013 0 0.013 178000 43.425 -1.975 45.400 ... ... 0
10 ... ... 0.013 0 0.013 180000 45.425 -1.975 47.400 ... ... 0
0 ... ... 0.013 0 0.013 182000 47.425 -1.975 49.400 ... ... 0
0 ... ... 0.013 0 0.013 184000 49.425 -1.975 51.400 ... ... 0
0 ... ... 0.013 0 0.013 186000 51.425 -1.975 53.400 ... ... 0
0 ... ... 0.013 0 0.013 188000 53.425 -1.975 55.400 ... ... 0
0 ... ... 0.013 0 0.013 190000 55.425 -1.975 57.400 ... ... 0
0 ... ... 0.013 0 0.013 192000 57.425 -1.975 59.400 ... ... 0
0 ... ... 0.013 0 0.013 194000 59.425 -1.975 61.400 ... ... 0
0 ... ... 0.013 0 0.013 196000 61.425 -1.975 63.400 ... ... 0
0 ... ... 0.013 0 0.013 198000 63.425 -1.975 65.400 ... ... 0
0 ... ... 0.013 0 0.013 200000 65.425 -1.975 67.400 ... ... 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.