DairyVisor Data

Markets - Livestock

Underlying Price: 108.250
Expiration Date: 04/30/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 56.675 -2.400 54.275 54000 0.025 0.012 0.013 ... ... 0
0 ... ... 54.700 -2.425 52.275 56000 0.025 0 0.025 ... ... 0
0 ... ... 52.700 -2.400 50.300 58000 0.050 0.025 0.025 ... ... 0
0 ... ... 50.700 -2.400 48.300 60000 0.050 0.025 0.025 ... ... 0
0 ... ... 48.725 -2.400 46.325 62000 0.075 0.025 0.050 ... ... 0
0 ... ... 46.725 -2.375 44.350 64000 0.100 0.050 0.050 ... ... 0
0 ... ... 44.750 -2.375 42.375 66000 0.125 0.050 0.075 ... ... 0
0 ... ... 42.775 -2.350 40.425 68000 0.175 0.075 0.100 ... ... 0
0 ... ... 40.775 -2.300 38.475 70000 0.225 0.125 0.100 ... ... 0
0 ... ... 38.825 -2.300 36.525 72000 0.275 0.125 0.150 ... ... 16
0 ... ... 36.850 -2.250 34.600 74000 0.350 0.175 0.175 ... ... 0
0 ... ... 34.900 -2.225 32.675 76000 0.425 0.200 0.225 ... ... 1
0 ... ... 32.950 -2.175 30.775 78000 0.525 0.250 0.275 0.150 0.150 1
0 ... ... 31.025 -2.125 28.900 80000 0.650 0.300 0.350 ... ... 3
0 ... ... 30.050 -2.075 27.975 81000 0.725 0.350 0.375 ... ... 0
0 ... ... 29.075 -2.025 27.050 82000 0.800 0.400 0.400 ... ... 1
0 ... ... 28.125 -2 26.125 83000 0.875 0.425 0.450 ... ... 0
0 ... ... 27.175 -1.950 25.225 84000 0.975 0.475 0.500 ... ... 0
0 ... ... 26.225 -1.900 24.325 85000 1.075 0.525 0.550 ... ... 10
0 ... ... 25.275 -1.850 23.425 86000 1.175 0.575 0.600 ... ... 20
0 ... ... 24.350 -1.800 22.550 87000 1.300 0.625 0.675 ... ... 0
0 ... ... 23.425 -1.750 21.675 88000 1.425 0.675 0.750 ... ... 0
0 ... ... 22.500 -1.675 20.825 89000 1.575 0.750 0.825 ... ... 1
0 ... ... 21.575 -1.600 19.975 90000 1.725 0.825 0.900 ... ... 82
0 ... ... 20.675 -1.550 19.125 91000 1.875 0.875 1 ... ... 25
0 ... ... 19.775 -1.500 18.275 92000 2.025 0.925 1.100 ... ... 38
0 ... ... 18.875 -1.425 17.450 93000 2.200 1 1.200 ... ... 0
0 ... ... 18 -1.350 16.650 94000 2.400 1.075 1.325 ... ... 44
0 ... ... 17.125 -1.275 15.850 95000 2.600 1.150 1.450 2.500 2.500 5
0 ... ... 16.275 -1.200 15.075 96000 2.825 1.225 1.600 ... ... 0
0 ... ... 15.425 -1.125 14.300 97000 3.050 1.300 1.750 ... ... 12
0 ... ... 14.625 -1.100 13.525 98000 3.275 1.325 1.950 ... ... 11
0 ... ... 13.825 -1.025 12.800 99000 3.550 1.400 2.150 ... ... 0
0 ... ... 13.050 -0.975 12.075 100000 3.825 1.450 2.375 4.100 2.100 88
0 ... ... 12.275 -0.900 11.375 101000 4.125 1.525 2.600 1.725 1.725 0
0 ... ... 11.550 -0.875 10.675 102000 4.425 1.550 2.875 3.600 3.600 11
0 ... ... 10.850 -0.850 10 103000 4.750 1.575 3.175 ... ... 50
0 ... ... 10.175 -0.825 9.350 104000 5.100 1.600 3.500 5.400 5.400 24
0 ... ... 9.525 -0.775 8.750 105000 5.500 1.650 3.850 5.400 2.750 18
0 ... ... ... ... 8.425 105500 5.675 ... ... ... ... 0
0 ... ... 8.900 -0.775 8.125 106000 5.875 1.650 4.225 5.500 5.325 52
0 ... ... ... ... 7.825 106500 6.075 ... ... ... ... 0
0 8.025 8.025 8.275 -0.750 7.525 107000 6.275 1.675 4.600 3.700 3.700 15
0 ... ... ... ... 7.250 107500 6.500 ... ... ... ... 0
2 ... ... 7.675 -0.700 6.975 108000 6.725 1.725 5 6.700 3.850 100
0 ... ... ... ... 6.700 108500 6.950 ... ... ... ... 0
0 ... ... 7.100 -0.675 6.425 109000 7.175 1.750 5.425 ... ... 8
0 ... ... ... ... 6.150 109500 7.400 ... ... ... ... 0
0 ... ... 6.550 -0.650 5.900 110000 7.650 1.775 5.875 7.550 4.800 143
0 ... ... ... ... 5.650 110500 7.900 ... ... ... ... 0
15 ... ... 6 -0.600 5.400 111000 8.150 1.825 6.325 ... ... 25
0 ... ... ... ... 5.150 111500 8.400 ... ... ... ... 0
2 ... ... 5.475 -0.550 4.925 112000 8.675 1.875 6.800 4.975 4.850 24
0 ... ... 5.225 -0.525 4.700 112500 8.950 1.900 7.050 ... ... 0
1 ... ... 4.975 -0.500 4.475 113000 9.225 1.925 7.300 ... ... 51
0 ... ... 4.725 -0.450 4.275 113500 9.525 1.975 7.550 ... ... 0
34 4.450 3.200 4.475 -0.400 4.075 114000 9.825 2.025 7.800 ... ... 82
0 ... ... 4.250 -0.375 3.875 114500 10.125 2.050 8.075 ... ... 0
2 ... ... 4.025 -0.325 3.700 115000 10.450 2.100 8.350 ... ... 292
0 ... ... 3.800 -0.275 3.525 115500 10.775 2.150 8.625 ... ... 0
10 3.275 3.275 3.600 -0.250 3.350 116000 11.100 2.175 8.925 ... ... 53
0 ... ... 3.400 -0.225 3.175 116500 11.425 2.200 9.225 7.625 7.625 0
1 ... ... 3.200 -0.200 3 117000 11.750 2.225 9.525 ... ... 85
0 ... ... 3 -0.150 2.850 117500 12.100 2.275 9.825 ... ... 0
19 2.500 2.500 2.825 -0.125 2.700 118000 12.450 2.300 10.150 ... ... 58
1 4 4 2.650 -0.100 2.550 118500 12.800 2.325 10.475 ... ... 0
3 ... ... 2.475 -0.075 2.400 119000 13.150 2.350 10.800 11 10 87
0 ... ... 2.325 -0.050 2.275 119500 13.525 2.375 11.150 ... ... 0
71 3.650 1.675 2.175 -0.025 2.150 120000 13.900 2.400 11.500 12.950 8.500 108
0 ... ... 2.025 0 2.025 120500 14.275 2.425 11.850 ... ... 0
1 ... ... 1.900 0 1.900 121000 14.650 2.425 12.225 ... ... 56
0 ... ... 1.775 0.025 1.800 121500 15.050 2.450 12.600 ... ... 0
3 ... ... 1.650 0.050 1.700 122000 15.450 2.475 12.975 ... ... 61
3 ... ... 1.550 0.050 1.600 122500 15.850 2.475 13.375 ... ... 0
6 1.900 1.900 1.450 0.050 1.500 123000 16.250 2.475 13.775 ... ... 35
0 ... ... 1.350 0.075 1.425 123500 16.675 2.500 14.175 ... ... 0
86 ... ... 1.250 0.100 1.350 124000 17.100 2.525 14.575 15.250 15 114
0 ... ... 1.175 0.075 1.250 124500 17.500 2.500 15 ... ... 3
21 1.850 1 1.100 0.075 1.175 125000 17.925 2.500 15.425 13.900 13.900 60
0 ... ... 1.025 0.075 1.100 125500 18.350 2.500 15.850 ... ... 0
146 ... ... 0.950 0.075 1.025 126000 18.775 2.500 16.275 ... ... 122
0 ... ... 0.900 0.075 0.975 126500 19.225 2.500 16.725 ... ... 0
77 ... ... 0.850 0.075 0.925 127000 19.675 2.500 17.175 ... ... 43
0 ... ... 0.800 0.075 0.875 127500 20.125 2.500 17.625 ... ... 0
45 1.525 0.700 0.750 0.100 0.850 128000 20.575 2.500 18.075 ... ... 84
0 ... ... 0.700 0.100 0.800 128500 21.025 2.500 18.525 ... ... 0
54 0.900 0.725 0.650 0.100 0.750 129000 21.500 2.525 18.975 22.650 22.650 306
4 ... ... 0.600 0.125 0.725 129500 21.975 2.550 19.425 ... ... 0
594 1 0.500 0.575 0.100 0.675 130000 22.425 2.525 19.900 23 22.750 218
1 ... ... 0.550 0.100 0.650 130500 22.900 2.525 20.375 ... ... 0
12 ... ... 0.525 0.075 0.600 131000 23.350 2.500 20.850 ... ... 43
73 ... ... 0.475 0.075 0.550 132000 24.300 2.500 21.800 20 20 158
53 ... ... 0.425 0.075 0.500 133000 25.250 2.500 22.750 ... ... 74
59 0.600 0.600 0.375 0.075 0.450 134000 26.200 2.500 23.700 21.750 20.650 149
117 0.675 0.650 0.350 0.050 0.400 135000 27.150 2.475 24.675 21.825 21.825 71
104 0.400 0.400 0.325 0.050 0.375 136000 28.125 2.475 25.650 ... ... 232
37 ... ... 0.300 0.050 0.350 137000 29.100 2.475 26.625 23 23 52
115 0.300 0.300 0.275 0.050 0.325 138000 30.075 2.475 27.600 30.500 29 114
23 ... ... 0.275 0.025 0.300 139000 31.050 2.450 28.600 ... ... 33
211 ... ... 0.250 0.050 0.300 140000 32.050 2.475 29.575 33.900 26 177
18 ... ... 0.250 0.025 0.275 141000 33.025 2.450 30.575 ... ... 13
228 ... ... 0.225 0.025 0.250 142000 34 2.450 31.550 32.750 32.300 111
66 ... ... 0.225 0.025 0.250 143000 35 2.450 32.550 ... ... 19
197 ... ... 0.200 0.050 0.250 144000 36 2.475 33.525 ... ... 84
30 0.175 0.175 0.175 0.050 0.225 145000 36.975 2.475 34.500 31.725 31.725 32
146 ... ... 0.175 0.050 0.225 146000 37.975 2.475 35.500 ... ... 69
14 ... ... 0.150 0.075 0.225 147000 38.975 2.500 36.475 ... ... 17
197 ... ... 0.150 0.050 0.200 148000 39.950 2.475 37.475 ... ... 25
184 ... ... 0.125 0.075 0.200 149000 40.950 2.500 38.450 ... ... 6
119 ... ... 0.125 0.075 0.200 150000 41.950 2.500 39.450 ... ... 21
15 ... ... 0.100 0.075 0.175 151000 42.925 2.500 40.425 ... ... 4
97 ... ... 0.100 0.075 0.175 152000 43.925 2.500 41.425 ... ... 2
13 ... ... 0.075 0.100 0.175 153000 44.925 2.525 42.400 ... ... 0
89 ... ... 0.075 0.100 0.175 154000 45.925 2.525 43.400 ... ... 0
68 ... ... 0.075 0.075 0.150 155000 46.900 2.500 44.400 ... ... 0
200 ... ... 0.050 0.100 0.150 156000 47.900 2.525 45.375 ... ... 0
11 ... ... 0.050 0.100 0.150 157000 48.900 2.525 46.375 ... ... 0
40 ... ... 0.050 0.100 0.150 158000 49.900 2.525 47.375 ... ... 0
6 ... ... 0.025 0.100 0.125 159000 50.875 2.525 48.350 ... ... 0
42 ... ... 0.025 0.100 0.125 160000 51.875 2.525 49.350 ... ... 0
0 ... ... 0.025 0.100 0.125 161000 52.875 2.525 50.350 ... ... 10
9 ... ... 0.025 0.100 0.125 162000 53.875 2.525 51.350 ... ... 0
0 ... ... 0.025 0.075 0.100 163000 54.850 2.500 52.350 ... ... 0
37 ... ... 0.025 0.075 0.100 164000 55.850 2.500 53.350 ... ... 0
26 ... ... 0.025 0.075 0.100 165000 56.850 2.500 54.350 ... ... 0
15 ... ... 0.025 0.075 0.100 166000 57.850 2.500 55.350 ... ... 0
0 ... ... 0.025 0.075 0.100 167000 58.850 2.500 56.350 ... ... 0
0 ... ... 0.013 0.087 0.100 168000 59.850 2.525 57.325 ... ... 0
0 ... ... 0.013 0.062 0.075 169000 60.825 2.500 58.325 ... ... 0
3 ... ... 0.013 0.062 0.075 170000 61.825 2.500 59.325 ... ... 0
0 ... ... 0.013 0.062 0.075 171000 62.825 2.500 60.325 ... ... 0
0 ... ... 0.013 0.062 0.075 172000 63.825 2.500 61.325 ... ... 0
6 ... ... 0.013 0.062 0.075 173000 64.825 2.500 62.325 ... ... 0
10 ... ... 0.013 0.062 0.075 174000 65.825 2.500 63.325 ... ... 0
0 ... ... 0.013 0.062 0.075 175000 66.825 2.500 64.325 ... ... 0
0 ... ... 0.013 0.062 0.075 176000 67.825 2.500 65.325 ... ... 0
0 ... ... 0.013 0.037 0.050 177000 68.800 2.475 66.325 ... ... 0
18 ... ... 0.013 0.037 0.050 178000 69.800 2.475 67.325 ... ... 0
0 ... ... 0.013 0.037 0.050 179000 70.800 2.475 68.325 ... ... 0
0 ... ... 0.013 0.037 0.050 180000 71.800 2.475 69.325 ... ... 0
0 ... ... 0.013 0.037 0.050 181000 72.800 2.475 70.325 ... ... 0
0 ... ... 0.013 0.037 0.050 182000 73.800 2.475 71.325 ... ... 0
0 ... ... 0.013 0.037 0.050 183000 74.800 2.475 72.325 ... ... 0
0 ... ... 0.013 0.037 0.050 184000 75.800 2.475 73.325 ... ... 0
0 ... ... 0.013 0.037 0.050 185000 76.800 2.475 74.325 ... ... 0
0 ... ... 0.013 0.037 0.050 186000 77.800 2.475 75.325 ... ... 0
0 ... ... 0.013 0.037 0.050 187000 78.800 2.475 76.325 ... ... 0
0 ... ... 0.013 0.037 0.050 188000 79.800 2.475 77.325 ... ... 0
0 ... ... 0.013 0.037 0.050 190000 81.800 2.475 79.325 ... ... 0
0 ... ... 0.013 0.037 0.050 192000 83.800 2.475 81.325 ... ... 0
0 ... ... 0.013 0.037 0.050 194000 85.800 2.475 83.325 ... ... 0
0 ... ... 0.013 0.012 0.025 196000 87.775 2.450 85.325 ... ... 0
0 ... ... 0.013 0.012 0.025 198000 89.775 2.450 87.325 ... ... 0
0 ... ... 0.013 0.012 0.025 200000 91.775 2.450 89.325 ... ... 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.