DairyVisor Data

Markets - Livestock

Underlying Price: 181.425
Expiration Date: 08/25/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 101.250 -1.725 99.525 82000 0.013 0 0.013 ... ... 0
0 ... ... 99.250 -1.725 97.525 84000 0.013 0 0.013 ... ... 0
0 ... ... 97.250 -1.725 95.525 86000 0.013 0 0.013 ... ... 0
0 ... ... 95.250 -1.725 93.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 93.250 -1.725 91.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 91.250 -1.725 89.525 92000 0.013 0 0.013 ... ... 2
0 ... ... 89.250 -1.725 87.525 94000 0.013 0 0.013 ... ... 2
0 ... ... 87.250 -1.725 85.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 85.250 -1.725 83.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 83.250 -1.725 81.525 100000 0.013 0 0.013 ... ... 0
0 ... ... 81.250 -1.725 79.525 102000 0.013 0 0.013 ... ... 0
0 ... ... 79.250 -1.725 77.525 104000 0.013 0 0.013 ... ... 0
0 ... ... 77.250 -1.725 75.525 106000 0.013 0 0.013 ... ... 0
0 ... ... 75.250 -1.725 73.525 108000 0.013 0 0.013 ... ... 0
0 ... ... 73.250 -1.725 71.525 110000 0.013 0 0.013 ... ... 0
0 ... ... 71.250 -1.725 69.525 112000 0.013 0 0.013 ... ... 0
0 ... ... 69.250 -1.725 67.525 114000 0.013 0 0.013 ... ... 10
0 ... ... 67.250 -1.725 65.525 116000 0.013 0 0.013 ... ... 0
0 ... ... 65.250 -1.725 63.525 118000 0.013 0 0.013 ... ... 0
0 ... ... 63.250 -1.725 61.525 120000 0.013 0 0.013 ... ... 0
0 ... ... 61.250 -1.725 59.525 122000 0.013 0 0.013 ... ... 0
0 ... ... 60.250 -1.725 58.525 123000 0.013 0 0.013 ... ... 0
0 ... ... 59.250 -1.725 57.525 124000 0.013 0 0.013 ... ... 0
0 ... ... 58.250 -1.725 56.525 125000 0.013 0 0.013 ... ... 0
0 ... ... 57.250 -1.725 55.525 126000 0.013 0 0.013 ... ... 0
0 ... ... 56.250 -1.725 54.525 127000 0.013 0 0.013 ... ... 0
0 ... ... 55.250 -1.725 53.525 128000 0.013 0 0.013 ... ... 0
0 ... ... 54.250 -1.725 52.525 129000 0.013 0 0.013 ... ... 0
0 ... ... 53.250 -1.725 51.525 130000 0.013 0 0.013 ... ... 9
0 ... ... 52.250 -1.725 50.525 131000 0.013 0 0.013 ... ... 0
0 ... ... 51.250 -1.725 49.525 132000 0.013 0 0.013 ... ... 3
0 ... ... 50.250 -1.725 48.525 133000 0.013 0 0.013 ... ... 0
0 ... ... 49.250 -1.725 47.525 134000 0.013 0 0.013 ... ... 11
0 ... ... 48.250 -1.725 46.525 135000 0.013 0 0.013 ... ... 1
0 ... ... 47.250 -1.725 45.525 136000 0.013 0 0.013 ... ... 3
0 ... ... 46.250 -1.725 44.525 137000 0.013 0 0.013 ... ... 0
0 ... ... 45.250 -1.725 43.525 138000 0.013 0 0.013 ... ... 5
0 ... ... 44.250 -1.725 42.525 139000 0.013 0 0.013 ... ... 0
1 ... ... 43.250 -1.725 41.525 140000 0.013 0 0.013 ... ... 48
1 ... ... 42.250 -1.725 40.525 141000 0.013 0 0.013 ... ... 0
0 ... ... 41.250 -1.725 39.525 142000 0.013 0 0.013 ... ... 49
0 ... ... 40.250 -1.725 38.525 143000 0.013 0 0.013 ... ... 7
0 ... ... 39.250 -1.725 37.525 144000 0.013 0 0.013 ... ... 36
1 ... ... 38.250 -1.725 36.525 145000 0.013 0 0.013 ... ... 18
0 ... ... 37.250 -1.725 35.525 146000 0.013 0 0.013 ... ... 147
0 ... ... 36.250 -1.725 34.525 147000 0.013 0 0.013 ... ... 5
0 ... ... 35.250 -1.725 33.525 148000 0.013 0 0.013 ... ... 72
0 ... ... 34.250 -1.725 32.525 149000 0.013 0 0.013 ... ... 59
1 ... ... 33.250 -1.725 31.525 150000 0.013 0 0.013 ... ... 207
0 ... ... 32.250 -1.725 30.525 151000 0.013 0 0.013 ... ... 42
0 ... ... 31.250 -1.725 29.525 152000 0.013 0 0.013 ... ... 96
0 ... ... 30.250 -1.725 28.525 153000 0.013 0 0.013 ... ... 82
0 ... ... 29.250 -1.725 27.525 154000 0.013 0 0.013 ... ... 122
1 ... ... 28.250 -1.725 26.525 155000 0.013 0.001 0.012 0.025 0.025 85
1 ... ... 27.250 -1.725 25.525 156000 0.013 0 0.013 ... ... 283
60 ... ... 26.250 -1.725 24.525 157000 0.013 0 0.013 ... ... 35
0 ... ... 25.750 -1.725 24.025 157500 0.013 0 0.013 ... ... 0
2 ... ... 25.250 -1.725 23.525 158000 0.013 0.001 0.012 0.075 0.075 309
0 ... ... 24.750 -1.725 23.025 158500 0.013 0 0.013 ... ... 0
0 ... ... 24.250 -1.725 22.525 159000 0.013 0 0.013 ... ... 176
0 ... ... 23.750 -1.725 22.025 159500 0.013 0 0.013 ... ... 10
7 ... ... 23.250 -1.725 21.525 160000 0.013 0 0.013 ... ... 620
0 ... ... 22.750 -1.725 21.025 160500 0.013 0 0.013 ... ... 11
2 ... ... 22.250 -1.725 20.525 161000 0.013 0 0.013 ... ... 167
0 ... ... 21.750 -1.725 20.025 161500 0.013 0 0.013 ... ... 0
57 ... ... 21.250 -1.725 19.525 162000 0.013 0 0.013 ... ... 438
0 ... ... 20.750 -1.725 19.025 162500 0.013 0 0.013 ... ... 36
10 ... ... 20.250 -1.725 18.525 163000 0.013 0 0.013 ... ... 92
1 ... ... 19.750 -1.725 18.025 163500 0.013 0 0.013 ... ... 1
45 ... ... 19.250 -1.725 17.525 164000 0.013 0 0.013 ... ... 391
0 ... ... 18.750 -1.725 17.025 164500 0.013 0 0.013 ... ... 23
474 ... ... 18.250 -1.725 16.525 165000 0.013 0 0.013 ... ... 219
0 ... ... 17.750 -1.725 16.025 165500 0.013 0 0.013 ... ... 0
63 ... ... 17.250 -1.725 15.525 166000 0.013 0 0.013 ... ... 395
0 ... ... 16.750 -1.725 15.025 166500 0.013 0 0.013 ... ... 1
48 ... ... 16.250 -1.725 14.525 167000 0.013 0 0.013 ... ... 169
0 ... ... 15.750 -1.725 14.025 167500 0.013 0 0.013 ... ... 1
69 ... ... 15.250 -1.725 13.525 168000 0.013 0 0.013 ... ... 310
1 ... ... 14.750 -1.725 13.025 168500 0.013 0 0.013 ... ... 0
43 ... ... 14.250 -1.725 12.525 169000 0.013 0 0.013 ... ... 117
6 ... ... 13.750 -1.725 12.025 169500 0.013 0 0.013 ... ... 18
214 ... ... 13.250 -1.725 11.525 170000 0.013 0 0.013 ... ... 710
0 ... ... 12.750 -1.725 11.025 170500 0.013 0 0.013 ... ... 22
129 ... ... 12.250 -1.725 10.525 171000 0.013 0 0.013 ... ... 122
1 ... ... 11.750 -1.725 10.025 171500 0.013 0 0.013 ... ... 51
164 ... ... 11.250 -1.725 9.525 172000 0.013 0 0.013 0.013 0.013 319
25 ... ... 10.750 -1.725 9.025 172500 0.013 0 0.013 ... ... 216
62 ... ... 10.250 -1.725 8.525 173000 0.013 0 0.013 ... ... 96
10 ... ... 9.750 -1.725 8.025 173500 0.013 0 0.013 ... ... 18
244 ... ... 9.250 -1.725 7.525 174000 0.013 0 0.013 ... ... 347
2 ... ... 8.750 -1.725 7.025 174500 0.013 0 0.013 ... ... 11
167 ... ... 8.250 -1.700 6.550 175000 0.025 0 0.025 ... ... 149
0 ... ... 7.775 -1.725 6.050 175500 0.025 0 0.025 ... ... 29
281 ... ... 7.275 -1.725 5.550 176000 0.025 0 0.025 0.025 0.025 465
1 ... ... 6.775 -1.700 5.075 176500 0.050 0.025 0.025 ... ... 0
100 4.400 4.400 6.300 -1.725 4.575 177000 0.050 0 0.050 0.025 0.025 122
3 ... ... 5.800 -1.700 4.100 177500 0.075 0.025 0.050 ... ... 42
472 3.925 3.925 3.625 0.300 3.925 178000 0.100 0.025 0.075 0.100 0.050 581
56 ... ... 4.850 -1.675 3.175 178500 0.150 0.050 0.100 ... ... 84
67 ... ... 4.375 -1.650 2.725 179000 0.200 0.075 0.125 0.150 0.150 107
48 ... ... 3.900 -1.600 2.300 179500 0.275 0.125 0.150 ... ... 42
1032 2.075 1.775 1.900 -0.075 1.825 180000 0.300 -0.075 0.375 0.425 0.275 637
30 ... ... 3.025 -1.500 1.525 180500 0.500 0.225 0.275 ... ... 16
108 1.350 1 1.200 0.150 1.350 181000 0.625 -0.050 0.675 0.625 0.625 89
3 1 1 2.200 -1.275 0.925 181500 0.750 -0.150 0.900 0.750 0.750 1
319 0.875 0.675 0.675 0.050 0.725 182000 0.925 -0.225 1.150 0.925 0.900 222
27 ... ... 1.500 -1 0.500 182500 1.475 0.725 0.750 1.525 1.525 16
133 1 0.400 1.200 -0.850 0.350 183000 1.825 0.875 0.950 0.900 0.900 37
11 ... ... 0.950 -0.700 0.250 183500 2.225 1.025 1.200 ... ... 0
276 0.200 0.200 0.175 0.025 0.200 184000 2.650 1.175 1.475 1.600 1.600 256
22 ... ... 0.550 -0.425 0.125 184500 3.100 1.300 1.800 ... ... 0
218 0.200 0.125 0.425 -0.325 0.100 185000 3.575 1.400 2.175 ... ... 13
0 ... ... 0.325 -0.250 0.075 185500 4.050 1.475 2.575 ... ... 0
453 0.150 0.100 0.250 -0.200 0.050 186000 4.525 1.550 2.975 ... ... 78
0 ... ... 0.175 -0.125 0.050 186500 5.025 1.600 3.425 ... ... 0
95 0.050 0.050 0.125 -0.100 0.025 187000 5.500 1.625 3.875 ... ... 0
0 ... ... 0.100 -0.075 0.025 187500 6 1.650 4.350 ... ... 0
283 ... ... 0.075 -0.050 0.025 188000 6.500 1.675 4.825 ... ... 3
0 ... ... 0.050 -0.025 0.025 188500 7 1.700 5.300 ... ... 0
56 ... ... 0.050 -0.025 0.025 189000 7.500 1.700 5.800 ... ... 0
0 ... ... 0.025 0 0.025 189500 7.975 1.700 6.275 ... ... 0
1517 ... ... 0.025 -0.012 0.013 190000 8.475 1.700 6.775 ... ... 23
0 ... ... 0.025 -0.012 0.013 190500 8.975 1.700 7.275 ... ... 0
2 ... ... 0.025 -0.012 0.013 191000 9.475 1.700 7.775 ... ... 0
0 ... ... ... ... 0.013 191500 9.975 ... ... ... ... 0
150 ... ... 0.013 0 0.013 192000 10.475 1.725 8.750 ... ... 1
5 ... ... 0.013 0 0.013 193000 11.475 1.725 9.750 ... ... 0
97 ... ... 0.013 0 0.013 194000 12.475 1.725 10.750 ... ... 0
23 ... ... 0.013 0 0.013 195000 13.475 1.725 11.750 ... ... 0
87 ... ... 0.013 0 0.013 196000 14.475 1.725 12.750 ... ... 0
0 ... ... 0.013 0 0.013 197000 15.475 1.725 13.750 ... ... 0
218 ... ... 0.013 0 0.013 198000 16.475 1.725 14.750 ... ... 0
6 ... ... 0.013 0 0.013 199000 17.475 1.725 15.750 ... ... 0
1349 ... ... 0.013 0 0.013 200000 18.475 1.725 16.750 ... ... 0
0 ... ... 0.013 0 0.013 201000 19.475 1.725 17.750 ... ... 0
115 ... ... 0.013 0 0.013 202000 20.475 1.725 18.750 ... ... 0
9 ... ... 0.013 0 0.013 203000 21.475 1.725 19.750 ... ... 0
43 ... ... 0.013 0 0.013 204000 22.475 1.725 20.750 ... ... 0
0 ... ... 0.013 0 0.013 205000 23.475 1.725 21.750 ... ... 0
35 ... ... 0.013 0 0.013 206000 24.475 1.725 22.750 ... ... 0
0 ... ... 0.013 0 0.013 207000 25.475 1.725 23.750 ... ... 0
81 ... ... 0.013 0 0.013 208000 26.475 1.725 24.750 ... ... 0
0 ... ... 0.013 0 0.013 209000 27.475 1.725 25.750 ... ... 0
45 ... ... 0.013 0 0.013 210000 28.475 1.725 26.750 ... ... 0
0 ... ... 0.013 0 0.013 211000 29.475 1.725 27.750 ... ... 0
2 ... ... 0.013 0 0.013 212000 30.475 1.725 28.750 ... ... 0
0 ... ... 0.013 0 0.013 213000 31.475 1.725 29.750 ... ... 0
5 ... ... 0.013 0 0.013 214000 32.475 1.725 30.750 ... ... 0
5 ... ... 0.013 0 0.013 215000 33.475 1.725 31.750 ... ... 0
8 ... ... 0.013 0 0.013 216000 34.475 1.725 32.750 ... ... 0
0 ... ... 0.013 0 0.013 217000 35.475 1.725 33.750 ... ... 0
15 ... ... 0.013 0 0.013 218000 36.475 1.725 34.750 ... ... 0
0 ... ... 0.013 0 0.013 219000 37.475 1.725 35.750 ... ... 0
11 ... ... 0.013 0 0.013 220000 38.475 1.725 36.750 ... ... 0
5 ... ... 0.013 0 0.013 221000 39.475 1.725 37.750 ... ... 0
10 ... ... 0.013 0 0.013 222000 40.475 1.725 38.750 ... ... 0
0 ... ... 0.013 0 0.013 223000 41.475 1.725 39.750 ... ... 0
8 ... ... 0.013 0 0.013 224000 42.475 1.725 40.750 ... ... 0
0 ... ... 0.013 0 0.013 225000 43.475 1.725 41.750 ... ... 0
3 ... ... 0.013 0 0.013 226000 44.475 1.725 42.750 ... ... 0
0 ... ... 0.013 0 0.013 227000 45.475 1.725 43.750 ... ... 0
0 ... ... 0.013 0 0.013 228000 46.475 1.725 44.750 ... ... 0
1 ... ... 0.013 0 0.013 230000 48.475 1.725 46.750 ... ... 0
0 ... ... 0.013 0 0.013 232000 50.475 1.725 48.750 ... ... 0
0 ... ... 0.013 0 0.013 234000 52.475 1.725 50.750 ... ... 0
0 ... ... 0.013 0 0.013 236000 54.475 1.725 52.750 ... ... 0
0 ... ... 0.013 0 0.013 238000 56.475 1.725 54.750 ... ... 0
0 ... ... 0.013 0 0.013 240000 58.475 1.725 56.750 ... ... 0
0 ... ... 0.013 0 0.013 242000 60.475 1.725 58.750 ... ... 0
0 ... ... 0.013 0 0.013 244000 62.475 1.725 60.750 ... ... 0
0 ... ... 0.013 0 0.013 246000 64.475 1.725 62.750 ... ... 0
0 ... ... 0.013 0 0.013 248000 66.475 1.725 64.750 ... ... 0
0 ... ... 0.013 0 0.013 250000 68.475 1.725 66.750 ... ... 0
0 ... ... 0.013 0 0.013 252000 70.475 1.725 68.750 ... ... 0
0 ... ... 0.013 0 0.013 254000 72.475 1.725 70.750 ... ... 0
0 ... ... 0.013 0 0.013 256000 74.475 1.725 72.750 ... ... 0
0 ... ... 0.013 0 0.013 258000 76.475 1.725 74.750 ... ... 0
0 ... ... 0.013 0 0.013 260000 78.475 1.725 76.750 ... ... 0
0 ... ... 0.013 0 0.013 262000 80.475 1.725 78.750 ... ... 0
0 ... ... 0.013 0 0.013 264000 82.475 1.725 80.750 ... ... 0
0 ... ... 0.013 0 0.013 266000 84.475 1.725 82.750 ... ... 0
0 ... ... 0.013 0 0.013 268000 86.475 1.725 84.750 ... ... 0
10 ... ... 0.013 0 0.013 270000 88.475 1.725 86.750 ... ... 0
0 ... ... 0.013 0 0.013 272000 90.475 1.725 88.750 ... ... 0
0 ... ... 0.013 0 0.013 274000 92.475 1.725 90.750 ... ... 0
69 ... ... 0.013 0 0.013 276000 94.475 1.725 92.750 ... ... 0
4 ... ... 0.013 0 0.013 278000 96.475 1.725 94.750 ... ... 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.