DairyVisor Data

Markets - Livestock

Underlying Price: 153.400
Expiration Date: 05/26/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 76.125 -0.725 75.400 78000 0.013 0 0.013 ... ... 0
0 ... ... 74.125 -0.725 73.400 80000 0.013 0 0.013 ... ... 0
0 ... ... 72.125 -0.725 71.400 82000 0.013 0 0.013 ... ... 0
0 ... ... 70.125 -0.725 69.400 84000 0.013 0 0.013 ... ... 0
0 ... ... 68.125 -0.725 67.400 86000 0.013 0 0.013 ... ... 0
0 ... ... 66.125 -0.725 65.400 88000 0.013 0 0.013 ... ... 0
0 ... ... 64.125 -0.725 63.400 90000 0.013 0 0.013 ... ... 0
0 ... ... 62.125 -0.725 61.400 92000 0.013 0 0.013 ... ... 0
0 ... ... 60.125 -0.725 59.400 94000 0.013 0 0.013 ... ... 0
0 ... ... 58.125 -0.725 57.400 96000 0.013 0 0.013 ... ... 0
0 ... ... 56.125 -0.725 55.400 98000 0.013 0 0.013 ... ... 0
0 ... ... 54.125 -0.725 53.400 100000 0.013 0 0.013 ... ... 0
0 ... ... 52.125 -0.725 51.400 102000 0.013 0 0.013 ... ... 0
0 ... ... 50.125 -0.725 49.400 104000 0.013 0 0.013 ... ... 0
0 ... ... 48.125 -0.725 47.400 106000 0.013 0 0.013 ... ... 0
0 ... ... 46.125 -0.725 45.400 108000 0.013 0 0.013 ... ... 0
0 ... ... 44.125 -0.725 43.400 110000 0.013 0 0.013 ... ... 0
0 ... ... 42.125 -0.725 41.400 112000 0.013 0 0.013 ... ... 0
0 ... ... 40.125 -0.725 39.400 114000 0.013 0 0.013 ... ... 0
0 ... ... 38.125 -0.725 37.400 116000 0.013 0 0.013 ... ... 0
0 ... ... 37.125 -0.725 36.400 117000 0.013 0 0.013 ... ... 0
0 ... ... 36.125 -0.725 35.400 118000 0.013 0 0.013 ... ... 0
0 ... ... 35.125 -0.725 34.400 119000 0.013 0 0.013 ... ... 0
0 ... ... 34.125 -0.725 33.400 120000 0.013 0 0.013 ... ... 2
0 ... ... 33.125 -0.725 32.400 121000 0.013 0 0.013 ... ... 0
0 ... ... 32.125 -0.725 31.400 122000 0.013 0 0.013 ... ... 0
0 ... ... 31.125 -0.725 30.400 123000 0.013 0 0.013 ... ... 0
0 ... ... 30.125 -0.725 29.400 124000 0.013 0 0.013 ... ... 0
0 ... ... 29.125 -0.725 28.400 125000 0.013 0 0.013 ... ... 0
0 ... ... 28.125 -0.725 27.400 126000 0.013 0 0.013 ... ... 0
0 ... ... 27.125 -0.725 26.400 127000 0.013 0 0.013 ... ... 0
0 ... ... 26.125 -0.725 25.400 128000 0.013 0 0.013 ... ... 0
0 ... ... 25.125 -0.725 24.400 129000 0.013 0 0.013 ... ... 0
0 ... ... 24.125 -0.725 23.400 130000 0.013 0 0.013 ... ... 0
0 ... ... 23.125 -0.725 22.400 131000 0.013 0 0.013 ... ... 0
0 ... ... 22.125 -0.725 21.400 132000 0.013 0 0.013 ... ... 3
0 ... ... 21.125 -0.725 20.400 133000 0.013 0 0.013 ... ... 0
0 ... ... 20.125 -0.725 19.400 134000 0.013 0 0.013 ... ... 20
0 ... ... 19.125 -0.725 18.400 135000 0.013 0 0.013 ... ... 3
0 ... ... 18.125 -0.725 17.400 136000 0.013 0 0.013 ... ... 3
0 ... ... 17.125 -0.725 16.400 137000 0.013 0 0.013 ... ... 15
0 ... ... 16.125 -0.725 15.400 138000 0.013 0 0.013 ... ... 7
0 ... ... 15.125 -0.725 14.400 139000 0.013 0 0.013 ... ... 6
0 ... ... 14.125 -0.725 13.400 140000 0.013 0 0.013 ... ... 17
0 ... ... 13.125 -0.725 12.400 141000 0.013 0 0.013 ... ... 10
1 ... ... 12.125 -0.725 11.400 142000 0.013 0 0.013 ... ... 33
0 ... ... 11.125 -0.725 10.400 143000 0.013 0 0.013 ... ... 10
0 ... ... 10.125 -0.725 9.400 144000 0.013 0 0.013 ... ... 58
1 ... ... 9.125 -0.725 8.400 145000 0.013 0 0.013 ... ... 87
0 ... ... 8.125 -0.725 7.400 146000 0.013 0 0.013 ... ... 39
0 ... ... ... ... 6.900 146500 0.013 ... ... ... ... 0
0 ... ... 7.125 -0.725 6.400 147000 0.013 0 0.013 ... ... 9
0 ... ... ... ... 5.900 147500 0.013 ... ... ... ... 0
0 ... ... 6.125 -0.725 5.400 148000 0.013 0 0.013 ... ... 170
0 ... ... 5.625 -0.725 4.900 148500 0.013 0 0.013 ... ... 0
0 ... ... 5.125 -0.700 4.425 149000 0.025 0.012 0.013 ... ... 80
0 ... ... 4.650 -0.725 3.925 149500 0.025 0 0.025 ... ... 0
43 ... ... 4.150 -0.725 3.425 150000 0.025 0 0.025 0.050 0.050 486
0 ... ... 3.675 -0.725 2.950 150500 0.050 0 0.050 ... ... 5
0 ... ... 3.200 -0.725 2.475 151000 0.075 0 0.075 ... ... 36
0 ... ... 2.725 -0.700 2.025 151500 0.125 0.025 0.100 ... ... 0
6 ... ... 2.275 -0.675 1.600 152000 0.200 0.050 0.150 ... ... 347
0 ... ... 1.850 -0.650 1.200 152500 0.300 0.075 0.225 ... ... 0
6 1.300 1.050 1.450 -0.575 0.875 153000 0.475 0.150 0.325 0.500 0.400 59
23 1.100 1.100 1.125 -0.525 0.600 153500 0.700 0.200 0.500 0.500 0.500 9
50 0.750 0.400 0.825 -0.425 0.400 154000 1 0.300 0.700 0.625 0.625 343
1 0.300 0.300 0.600 -0.325 0.275 154500 1.375 0.400 0.975 1.400 1.400 6
67 0.400 0.175 0.425 -0.225 0.200 155000 1.775 0.475 1.300 ... ... 111
6 ... ... 0.325 -0.200 0.125 155500 2.225 0.525 1.700 ... ... 3
167 0.150 0.150 0.225 -0.125 0.100 156000 2.700 0.600 2.100 2.500 2.200 559
5 ... ... 0.175 -0.100 0.075 156500 3.175 0.625 2.550 ... ... 9
126 0.100 0.100 0.125 -0.075 0.050 157000 3.650 0.650 3 3.250 3.250 154
73 0.075 0.050 0.100 -0.075 0.025 157500 4.125 0.650 3.475 ... ... 4
292 ... ... 0.075 -0.050 0.025 158000 4.625 0.675 3.950 4.250 4 251
23 ... ... 0.050 -0.025 0.025 158500 5.125 0.700 4.425 ... ... 24
40 ... ... 0.025 0 0.025 159000 5.625 0.725 4.900 5.500 5.400 115
11 ... ... 0.025 -0.012 0.013 159500 6.100 0.700 5.400 ... ... 6
416 ... ... 0.025 -0.012 0.013 160000 6.600 0.700 5.900 6.650 6.175 657
10 ... ... 0.025 -0.012 0.013 160500 7.100 0.700 6.400 ... ... 0
103 ... ... 0.025 -0.012 0.013 161000 7.600 0.725 6.875 ... ... 123
43 ... ... 0.013 0 0.013 161500 8.100 0.725 7.375 ... ... 39
219 ... ... 0.013 0 0.013 162000 8.600 0.725 7.875 8.250 7.900 144
8 ... ... 0.013 0 0.013 162500 9.100 0.725 8.375 ... ... 0
128 ... ... 0.013 0 0.013 163000 9.600 0.725 8.875 ... ... 203
9 ... ... 0.013 0 0.013 163500 10.100 0.725 9.375 ... ... 0
171 ... ... 0.013 0 0.013 164000 10.600 0.725 9.875 10.200 9.800 318
14 ... ... 0.013 0 0.013 164500 11.100 0.725 10.375 ... ... 0
271 ... ... 0.013 0 0.013 165000 11.600 0.725 10.875 ... ... 343
8 ... ... 0.013 0 0.013 165500 12.100 0.725 11.375 ... ... 0
158 ... ... 0.013 0 0.013 166000 12.600 0.725 11.875 12 12 125
0 ... ... 0.013 0 0.013 166500 13.100 0.725 12.375 ... ... 0
79 ... ... 0.013 0 0.013 167000 13.600 0.725 12.875 ... ... 114
0 ... ... 0.013 0 0.013 167500 14.100 0.725 13.375 ... ... 0
423 ... ... 0.013 0 0.013 168000 14.600 0.725 13.875 13.800 13.800 385
0 ... ... 0.013 0 0.013 168500 15.100 0.725 14.375 ... ... 0
13 ... ... 0.013 0 0.013 169000 15.600 0.725 14.875 ... ... 62
0 ... ... 0.013 0 0.013 169500 16.100 0.725 15.375 ... ... 0
357 ... ... 0.013 0 0.013 170000 16.600 0.725 15.875 16.750 16 424
0 ... ... 0.013 0 0.013 170500 17.100 0.725 16.375 ... ... 0
32 ... ... 0.013 0 0.013 171000 17.600 0.725 16.875 ... ... 38
163 ... ... 0.013 0 0.013 172000 18.600 0.725 17.875 ... ... 346
54 ... ... 0.013 0 0.013 173000 19.600 0.725 18.875 ... ... 52
187 ... ... 0.013 0 0.013 174000 20.600 0.725 19.875 20.250 20.150 114
262 ... ... 0.013 0 0.013 175000 21.600 0.725 20.875 ... ... 35
135 ... ... 0.013 0 0.013 176000 22.600 0.725 21.875 ... ... 28
71 ... ... 0.013 0 0.013 177000 23.600 0.725 22.875 ... ... 68
119 ... ... 0.013 0 0.013 178000 24.600 0.725 23.875 ... ... 0
24 ... ... 0.013 0 0.013 179000 25.600 0.725 24.875 ... ... 0
717 ... ... 0.013 0 0.013 180000 26.600 0.725 25.875 ... ... 3
31 ... ... 0.013 0 0.013 181000 27.600 0.725 26.875 ... ... 1
267 ... ... 0.013 0 0.013 182000 28.600 0.725 27.875 ... ... 0
32 ... ... 0.013 0 0.013 183000 29.600 0.725 28.875 ... ... 0
127 ... ... 0.013 0 0.013 184000 30.600 0.725 29.875 ... ... 7
41 ... ... 0.013 0 0.013 185000 31.600 0.725 30.875 ... ... 0
32 ... ... 0.013 0 0.013 186000 32.600 0.725 31.875 ... ... 0
32 ... ... 0.013 0 0.013 187000 33.600 0.725 32.875 ... ... 0
44 ... ... 0.013 0 0.013 188000 34.600 0.725 33.875 ... ... 0
1 ... ... 0.013 0 0.013 189000 35.600 0.725 34.875 ... ... 0
709 ... ... 0.013 0 0.013 190000 36.600 0.725 35.875 ... ... 0
1 ... ... 0.013 0 0.013 191000 37.600 0.725 36.875 ... ... 0
1 ... ... 0.013 0 0.013 192000 38.600 0.725 37.875 ... ... 0
0 ... ... 0.013 0 0.013 193000 39.600 0.725 38.875 ... ... 0
32 ... ... 0.013 0 0.013 194000 40.600 0.725 39.875 ... ... 0
5 ... ... 0.013 0 0.013 195000 41.600 0.725 40.875 ... ... 0
10 ... ... 0.013 0 0.013 196000 42.600 0.725 41.875 ... ... 0
1 ... ... 0.013 0 0.013 197000 43.600 0.725 42.875 ... ... 0
28 ... ... 0.013 0 0.013 198000 44.600 0.725 43.875 ... ... 0
0 ... ... 0.013 0 0.013 199000 45.600 0.725 44.875 ... ... 0
23 ... ... 0.013 0 0.013 200000 46.600 0.725 45.875 ... ... 0
0 ... ... 0.013 0 0.013 201000 47.600 0.725 46.875 ... ... 0
45 ... ... 0.013 0 0.013 202000 48.600 0.725 47.875 ... ... 0
0 ... ... 0.013 0 0.013 203000 49.600 0.725 48.875 ... ... 0
19 ... ... 0.013 0 0.013 204000 50.600 0.725 49.875 ... ... 0
0 ... ... 0.013 0 0.013 205000 51.600 0.725 50.875 ... ... 0
0 ... ... 0.013 0 0.013 206000 52.600 0.725 51.875 ... ... 0
0 ... ... 0.013 0 0.013 207000 53.600 0.725 52.875 ... ... 0
1 ... ... 0.013 0 0.013 208000 54.600 0.725 53.875 ... ... 0
0 ... ... 0.013 0 0.013 209000 55.600 0.725 54.875 ... ... 0
0 ... ... 0.013 0 0.013 210000 56.600 0.725 55.875 ... ... 0
0 ... ... 0.013 0 0.013 211000 57.600 0.725 56.875 ... ... 0
0 ... ... 0.013 0 0.013 212000 58.600 0.725 57.875 ... ... 0
0 ... ... 0.013 0 0.013 213000 59.600 0.725 58.875 ... ... 0
0 ... ... 0.013 0 0.013 214000 60.600 0.725 59.875 ... ... 0
0 ... ... 0.013 0 0.013 215000 61.600 0.725 60.875 ... ... 0
0 ... ... 0.013 0 0.013 216000 62.600 0.725 61.875 ... ... 0
0 ... ... 0.013 0 0.013 217000 63.600 0.725 62.875 ... ... 0
0 ... ... 0.013 0 0.013 218000 64.600 0.725 63.875 ... ... 0
0 ... ... 0.013 0 0.013 219000 65.600 0.725 64.875 ... ... 0
0 ... ... 0.013 0 0.013 220000 66.600 0.725 65.875 ... ... 0
0 ... ... 0.013 0 0.013 221000 67.600 0.725 66.875 ... ... 0
0 ... ... 0.013 0 0.013 222000 68.600 0.725 67.875 ... ... 0
0 ... ... 0.013 0 0.013 224000 70.600 0.725 69.875 ... ... 0
0 ... ... 0.013 0 0.013 226000 72.600 0.725 71.875 ... ... 0
0 ... ... 0.013 0 0.013 228000 74.600 0.725 73.875 ... ... 0
0 ... ... 0.013 0 0.013 230000 76.600 0.725 75.875 ... ... 0
0 ... ... 0.013 0 0.013 232000 78.600 0.725 77.875 ... ... 0
0 ... ... 0.013 0 0.013 234000 80.600 0.725 79.875 ... ... 0
0 ... ... 0.013 0 0.013 236000 82.600 0.725 81.875 ... ... 0
0 ... ... 0.013 0 0.013 238000 84.600 0.725 83.875 ... ... 0
0 ... ... 0.013 0 0.013 240000 86.600 0.725 85.875 ... ... 0
0 ... ... 0.013 0 0.013 242000 88.600 0.725 87.875 ... ... 0
0 ... ... 0.013 0 0.013 244000 90.600 0.725 89.875 ... ... 0
0 ... ... 0.013 0 0.013 246000 92.600 0.725 91.875 ... ... 0
0 ... ... 0.013 0 0.013 248000 94.600 0.725 93.875 ... ... 0
0 ... ... 0.013 0 0.013 250000 96.600 0.725 95.875 ... ... 0
0 ... ... 0.013 0 0.013 252000 98.600 0.725 97.875 ... ... 0
0 ... ... 0.013 0 0.013 254000 100.600 0.725 99.875 ... ... 0
0 ... ... 0.013 0 0.013 256000 102.600 0.725 101.875 ... ... 0
0 ... ... 0.013 0 0.013 258000 104.600 0.725 103.875 ... ... 0
0 ... ... 0.013 0 0.013 260000 106.600 0.725 105.875 ... ... 0
0 ... ... 0.013 0 0.013 262000 108.600 0.725 107.875 ... ... 0
0 ... ... 0.013 0 0.013 264000 110.600 0.725 109.875 ... ... 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.