DairyVisor Data

Markets - Livestock

Underlying Price: 135.750
Expiration Date: 08/27/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 76.525 1.225 77.750 58000 0.013 0 0.013 ... ... 0
0 ... ... 74.525 1.225 75.750 60000 0.013 0 0.013 ... ... 14
0 ... ... 72.525 1.225 73.750 62000 0.013 0 0.013 ... ... 0
0 ... ... 70.525 1.225 71.750 64000 0.013 0 0.013 ... ... 0
0 ... ... 68.525 1.225 69.750 66000 0.013 0 0.013 ... ... 23
0 ... ... 66.525 1.225 67.750 68000 0.013 0 0.013 ... ... 23
0 ... ... 64.525 1.225 65.750 70000 0.013 0 0.013 ... ... 85
0 ... ... 62.525 1.225 63.750 72000 0.013 0 0.013 ... ... 20
0 ... ... 60.525 1.225 61.750 74000 0.013 0 0.013 ... ... 63
0 ... ... 58.525 1.225 59.750 76000 0.013 0 0.013 ... ... 10
0 ... ... 56.525 1.225 57.750 78000 0.013 0 0.013 ... ... 22
0 ... ... 54.525 1.225 55.750 80000 0.013 0 0.013 ... ... 13
0 ... ... 52.525 1.225 53.750 82000 0.013 0 0.013 ... ... 21
0 ... ... 50.525 1.225 51.750 84000 0.013 0 0.013 ... ... 0
0 ... ... 48.550 1.200 49.750 86000 0.013 -0.012 0.025 ... ... 44
0 ... ... 47.550 1.200 48.750 87000 0.025 0 0.025 ... ... 48
0 ... ... 46.550 1.200 47.750 88000 0.025 0 0.025 ... ... 86
0 ... ... 45.550 1.225 46.775 89000 0.025 0 0.025 ... ... 15
3 ... ... 44.550 1.225 45.775 90000 0.025 0 0.025 ... ... 144
0 ... ... 43.550 1.225 44.775 91000 0.025 0 0.025 ... ... 13
0 ... ... 42.550 1.225 43.775 92000 0.025 0 0.025 ... ... 33
0 ... ... 41.550 1.225 42.775 93000 0.025 0 0.025 ... ... 14
0 ... ... 40.575 1.200 41.775 94000 0.025 -0.025 0.050 ... ... 30
0 ... ... 39.575 1.200 40.775 95000 0.025 -0.025 0.050 ... ... 6
0 ... ... 38.575 1.200 39.775 96000 0.025 -0.025 0.050 ... ... 60
0 ... ... 37.575 1.200 38.775 97000 0.025 -0.025 0.050 ... ... 10
0 ... ... 36.575 1.225 37.800 98000 0.050 0 0.050 ... ... 30
0 ... ... 35.600 1.200 36.800 99000 0.050 -0.025 0.075 ... ... 14
0 ... ... 34.600 1.200 35.800 100000 0.050 -0.025 0.075 ... ... 121
0 ... ... 33.600 1.200 34.800 101000 0.050 -0.025 0.075 ... ... 129
0 ... ... 32.625 1.175 33.800 102000 0.050 -0.050 0.100 0.100 0.100 30
0 ... ... 31.625 1.200 32.825 103000 0.075 -0.025 0.100 ... ... 0
0 ... ... 30.650 1.175 31.825 104000 0.075 -0.050 0.125 0.100 0.100 24
0 ... ... 29.650 1.175 30.825 105000 0.075 -0.050 0.125 ... ... 97
0 ... ... 28.675 1.175 29.850 106000 0.100 -0.050 0.150 ... ... 62
0 ... ... 27.675 1.175 28.850 107000 0.100 -0.050 0.150 ... ... 18
0 ... ... 26.700 1.175 27.875 108000 0.125 -0.050 0.175 0.150 0.150 96
0 ... ... 25.725 1.175 26.900 109000 0.150 -0.050 0.200 ... ... 7
0 ... ... 24.750 1.175 25.925 110000 0.175 -0.050 0.225 0.200 0.200 323
0 ... ... 23.750 1.200 24.950 111000 0.200 -0.025 0.225 ... ... 26
2 ... ... 22.775 1.200 23.975 112000 0.225 -0.025 0.250 0.225 0.225 130
10 ... ... 21.800 1.200 23 113000 0.250 -0.025 0.275 ... ... 18
3 ... ... 20.825 1.200 22.025 114000 0.275 -0.025 0.300 0.250 0.250 359
0 ... ... 19.875 1.175 21.050 115000 0.300 -0.050 0.350 ... ... 102
15 ... ... 18.900 1.175 20.075 116000 0.325 -0.050 0.375 0.300 0.300 240
3 ... ... 17.950 1.150 19.100 117000 0.350 -0.075 0.425 ... ... 26
28 ... ... 16.975 1.150 18.125 118000 0.375 -0.075 0.450 ... ... 178
0 ... ... 16.025 1.125 17.150 119000 0.425 -0.075 0.500 ... ... 20
13 ... ... 15.100 1.100 16.200 120000 0.450 -0.125 0.575 0.450 0.425 509
2 ... ... 14.175 1.075 15.250 121000 0.500 -0.150 0.650 ... ... 35
78 ... ... 13.250 1.050 14.300 122000 0.550 -0.175 0.725 ... ... 183
4 ... ... 12.325 1.050 13.375 123000 0.625 -0.175 0.800 ... ... 94
2 ... ... 11.875 1.025 12.900 123500 0.650 -0.200 0.850 ... ... 0
14 ... ... 11.425 1.025 12.450 124000 0.700 -0.200 0.900 0.650 0.650 305
0 ... ... 10.975 1.025 12 124500 0.750 -0.200 0.950 ... ... 0
27 ... ... 10.550 1 11.550 125000 0.800 -0.225 1.025 0.875 0.800 333
0 ... ... 10.125 0.975 11.100 125500 0.850 -0.250 1.100 ... ... 0
64 ... ... 9.700 0.950 10.650 126000 0.900 -0.275 1.175 0.900 0.900 223
0 ... ... 9.275 0.950 10.225 126500 0.975 -0.275 1.250 0.975 0.975 7
8 ... ... 8.850 0.925 9.775 127000 1.025 -0.300 1.325 1.200 1.025 68
0 ... ... 8.450 0.900 9.350 127500 1.100 -0.325 1.425 ... ... 3
118 ... ... 8.050 0.875 8.925 128000 1.175 -0.350 1.525 ... ... 305
0 ... ... 7.650 0.850 8.500 128500 1.250 -0.375 1.625 ... ... 7
19 ... ... 7.250 0.825 8.075 129000 1.325 -0.400 1.725 ... ... 109
0 ... ... 6.875 0.800 7.675 129500 1.425 -0.425 1.850 ... ... 0
147 ... ... 6.500 0.775 7.275 130000 1.525 -0.450 1.975 1.875 1.450 692
0 ... ... 6.150 0.725 6.875 130500 1.625 -0.500 2.125 ... ... 1
15 ... ... 5.800 0.700 6.500 131000 1.750 -0.525 2.275 ... ... 33
1 ... ... 5.450 0.675 6.125 131500 1.875 -0.550 2.425 ... ... 0
68 ... ... 5.100 0.650 5.750 132000 2 -0.575 2.575 2.250 1.975 209
0 ... ... 4.775 0.600 5.375 132500 2.125 -0.625 2.750 ... ... 0
52 ... ... 4.450 0.575 5.025 133000 2.275 -0.650 2.925 ... ... 60
0 ... ... 4.150 0.550 4.700 133500 2.450 -0.675 3.125 ... ... 0
160 4.025 4.025 3.850 0.525 4.375 134000 2.625 -0.700 3.325 3.250 2.600 351
5 4 4 3.575 0.475 4.050 134500 2.800 -0.750 3.550 ... ... 2
211 3.850 3.150 3.300 0.450 3.750 135000 3 -0.775 3.775 ... ... 46
0 ... ... 3.050 0.400 3.450 135500 3.200 -0.825 4.025 ... ... 16
245 3.050 2.875 2.800 0.375 3.175 136000 3.425 -0.850 4.275 ... ... 317
1 ... ... 2.550 0.375 2.925 136500 3.675 -0.850 4.525 ... ... 0
53 ... ... 2.325 0.350 2.675 137000 3.925 -0.875 4.800 ... ... 33
5 ... ... 2.125 0.300 2.425 137500 4.175 -0.925 5.100 ... ... 0
171 2.300 2.050 1.925 0.275 2.200 138000 4.450 -0.950 5.400 5.350 5.350 325
13 ... ... 1.750 0.250 2 138500 4.750 -0.975 5.725 ... ... 0
48 ... ... 1.575 0.225 1.800 139000 5.050 -1 6.050 ... ... 5
3 ... ... 1.425 0.200 1.625 139500 5.375 -1.025 6.400 ... ... 0
676 1.550 1.300 1.300 0.175 1.475 140000 5.725 -1.050 6.775 ... ... 428
10 ... ... 1.175 0.150 1.325 140500 6.075 -1.075 7.150 ... ... 0
26 ... ... 1.050 0.125 1.175 141000 6.425 -1.100 7.525 ... ... 2
0 ... ... 0.950 0.100 1.050 141500 6.800 -1.125 7.925 ... ... 0
261 1 1 0.850 0.100 0.950 142000 7.200 -1.125 8.325 ... ... 217
11 ... ... 0.775 0.075 0.850 142500 7.600 -1.150 8.750 ... ... 0
31 ... ... 0.700 0.050 0.750 143000 8 -1.175 9.175 ... ... 10
218 ... ... 0.575 0.025 0.600 144000 8.850 -1.200 10.050 ... ... 192
136 0.525 0.525 0.475 0.025 0.500 145000 9.750 -1.200 10.950 ... ... 0
159 0.400 0.400 0.375 0.025 0.400 146000 10.650 -1.200 11.850 ... ... 135
51 0.325 0.325 0.325 0 0.325 147000 11.575 -1.225 12.800 ... ... 0
171 ... ... 0.275 0 0.275 148000 12.525 -1.225 13.750 ... ... 104
41 ... ... 0.225 0 0.225 149000 13.475 -1.225 14.700 ... ... 0
1035 0.200 0.200 0.200 0 0.200 150000 14.450 -1.225 15.675 ... ... 245
17 ... ... 0.175 -0.025 0.150 151000 15.400 -1.250 16.650 ... ... 5
168 ... ... 0.150 0 0.150 152000 16.400 -1.225 17.625 ... ... 141
7 ... ... 0.125 0 0.125 153000 17.375 -1.225 18.600 ... ... 0
163 ... ... 0.100 0 0.100 154000 18.350 -1.225 19.575 ... ... 102
8 ... ... 0.100 0 0.100 155000 19.350 -1.225 20.575 ... ... 0
160 0.125 0.125 0.075 0 0.075 156000 20.325 -1.225 21.550 ... ... 23
0 ... ... 0.075 0 0.075 157000 21.325 -1.225 22.550 ... ... 0
449 0.075 0.075 0.075 0 0.075 158000 22.325 -1.225 23.550 ... ... 100
67 ... ... 0.050 0 0.050 159000 23.300 -1.225 24.525 ... ... 0
285 0.075 0.075 0.050 0 0.050 160000 24.300 -1.225 25.525 ... ... 0
8 ... ... 0.050 0 0.050 161000 25.300 -1.225 26.525 ... ... 0
429 ... ... 0.050 0 0.050 162000 26.300 -1.225 27.525 ... ... 0
7 ... ... 0.050 0 0.050 163000 27.300 -1.225 28.525 ... ... 0
142 ... ... 0.050 0 0.050 164000 28.275 -1.250 29.525 ... ... 0
0 ... ... 0.025 0 0.025 165000 29.275 -1.225 30.500 ... ... 0
97 ... ... 0.025 0 0.025 166000 30.275 -1.225 31.500 ... ... 0
0 ... ... 0.025 0 0.025 167000 31.275 -1.225 32.500 ... ... 0
99 ... ... 0.025 0 0.025 168000 32.275 -1.225 33.500 ... ... 0
36 ... ... 0.025 0 0.025 169000 33.275 -1.225 34.500 ... ... 0
154 ... ... 0.025 0 0.025 170000 34.275 -1.225 35.500 ... ... 0
0 ... ... 0.025 0 0.025 171000 35.275 -1.225 36.500 ... ... 0
8 ... ... 0.025 0 0.025 172000 36.275 -1.225 37.500 ... ... 0
12 ... ... 0.025 0 0.025 174000 38.275 -1.225 39.500 ... ... 0
45 ... ... 0.025 0 0.025 176000 40.275 -1.225 41.500 ... ... 0
11 ... ... 0.025 0 0.025 178000 42.275 -1.225 43.500 ... ... 0
13 ... ... 0.025 0 0.025 180000 44.275 -1.225 45.500 ... ... 0
24 ... ... 0.013 0.012 0.025 182000 46.250 -1.225 47.475 ... ... 0
0 ... ... 0.013 0.012 0.025 184000 48.250 -1.225 49.475 ... ... 0
3 ... ... 0.013 0.012 0.025 186000 50.250 -1.225 51.475 ... ... 0
0 ... ... 0.013 0.012 0.025 188000 52.250 -1.225 53.475 ... ... 0
25 ... ... 0.013 0.012 0.025 190000 54.250 -1.225 55.475 ... ... 0
45 ... ... 0.013 0 0.013 192000 56.250 -1.225 57.475 ... ... 0
0 ... ... 0.013 0 0.013 194000 58.250 -1.225 59.475 ... ... 0
0 ... ... 0.013 0 0.013 196000 60.250 -1.225 61.475 ... ... 0
0 ... ... 0.013 0 0.013 198000 62.250 -1.225 63.475 ... ... 0
2 ... ... 0.013 0 0.013 200000 64.250 -1.225 65.475 ... ... 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.