DairyVisor Data

Markets - Livestock

Underlying Price: 142.125
Expiration Date: 01/30/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 77.550 -0.025 77.525 64000 0.013 0 0.013 ... ... 0
0 ... ... 75.550 -0.025 75.525 66000 0.013 0 0.013 ... ... 0
0 ... ... 73.550 -0.025 73.525 68000 0.013 0 0.013 ... ... 0
0 ... ... 71.550 -0.025 71.525 70000 0.013 0 0.013 ... ... 0
0 ... ... 69.550 -0.025 69.525 72000 0.013 0 0.013 ... ... 0
0 ... ... 67.550 -0.025 67.525 74000 0.013 0 0.013 ... ... 0
0 ... ... 65.550 -0.025 65.525 76000 0.013 0 0.013 ... ... 0
0 ... ... 63.550 -0.025 63.525 78000 0.013 0 0.013 ... ... 0
0 ... ... 61.550 -0.025 61.525 80000 0.013 0 0.013 ... ... 0
0 ... ... 59.550 -0.025 59.525 82000 0.013 0 0.013 ... ... 0
0 ... ... 57.550 -0.025 57.525 84000 0.013 0 0.013 ... ... 0
0 ... ... 55.550 -0.025 55.525 86000 0.013 0 0.013 ... ... 0
0 ... ... 53.550 -0.025 53.525 88000 0.013 0 0.013 ... ... 0
0 ... ... 51.550 -0.025 51.525 90000 0.013 0 0.013 ... ... 0
0 ... ... 49.550 -0.025 49.525 92000 0.013 0 0.013 ... ... 0
0 ... ... 47.550 -0.025 47.525 94000 0.013 0 0.013 ... ... 0
0 ... ... 45.550 -0.025 45.525 96000 0.013 0 0.013 ... ... 0
0 ... ... 43.550 -0.025 43.525 98000 0.013 0 0.013 ... ... 0
0 ... ... 41.550 -0.025 41.525 100000 0.013 0 0.013 ... ... 0
0 ... ... 39.550 -0.025 39.525 102000 0.013 0 0.013 ... ... 0
0 ... ... 38.550 -0.025 38.525 103000 0.013 0 0.013 ... ... 0
0 ... ... 37.550 -0.025 37.525 104000 0.013 0 0.013 ... ... 0
0 ... ... 36.550 -0.025 36.525 105000 0.013 0 0.013 ... ... 0
0 ... ... 35.550 -0.025 35.525 106000 0.013 0 0.013 ... ... 0
0 ... ... 34.550 -0.025 34.525 107000 0.013 0 0.013 ... ... 0
0 ... ... 33.550 -0.025 33.525 108000 0.013 0 0.013 ... ... 0
0 ... ... 32.550 -0.025 32.525 109000 0.013 0 0.013 ... ... 0
0 ... ... 31.550 -0.025 31.525 110000 0.013 0 0.013 ... ... 4
0 ... ... 30.550 -0.025 30.525 111000 0.013 0 0.013 ... ... 0
0 ... ... 29.550 -0.025 29.525 112000 0.013 0 0.013 ... ... 14
0 ... ... 28.550 -0.025 28.525 113000 0.013 0 0.013 ... ... 0
0 ... ... 27.550 -0.025 27.525 114000 0.013 0 0.013 ... ... 19
0 ... ... 26.550 -0.025 26.525 115000 0.013 0 0.013 ... ... 0
0 ... ... 25.550 -0.025 25.525 116000 0.013 -0.012 0.025 ... ... 45
0 ... ... 24.550 -0.025 24.525 117000 0.013 -0.012 0.025 ... ... 2
0 ... ... 23.550 -0.025 23.525 118000 0.025 0 0.025 ... ... 38
0 ... ... 22.550 -0.025 22.525 119000 0.025 0 0.025 ... ... 2
0 ... ... 21.550 -0.025 21.525 120000 0.025 0 0.025 0.050 0.050 182
0 ... ... 20.575 -0.025 20.550 121000 0.025 -0.025 0.050 0.050 0.050 180
0 ... ... 19.575 -0.025 19.550 122000 0.050 0 0.050 0.050 0.050 92
0 ... ... 18.600 -0.050 18.550 123000 0.050 -0.025 0.075 ... ... 8
0 ... ... 17.625 -0.050 17.575 124000 0.075 -0.025 0.100 ... ... 128
4 ... ... 16.650 -0.050 16.600 125000 0.100 -0.025 0.125 ... ... 27
0 ... ... 15.675 -0.050 15.625 126000 0.125 -0.025 0.150 ... ... 120
0 ... ... 14.700 -0.050 14.650 127000 0.150 -0.025 0.175 ... ... 40
3 ... ... 13.750 -0.050 13.700 128000 0.200 -0.025 0.225 ... ... 65
0 ... ... 12.800 -0.050 12.750 129000 0.250 -0.025 0.275 ... ... 178
6 ... ... 11.875 -0.050 11.825 130000 0.325 -0.025 0.350 ... ... 359
10 ... ... 10.950 -0.050 10.900 131000 0.400 -0.025 0.425 ... ... 41
9 ... ... 10.050 -0.050 10 132000 0.500 -0.025 0.525 ... ... 180
10 ... ... 9.150 -0.050 9.100 133000 0.600 -0.025 0.625 ... ... 25
0 ... ... 8.725 -0.075 8.650 133500 0.650 -0.050 0.700 ... ... 0
19 ... ... 8.300 -0.075 8.225 134000 0.600 -0.100 0.700 0.600 0.600 176
0 ... ... 7.875 -0.100 7.775 134500 0.775 -0.075 0.850 ... ... 0
0 ... ... 7.475 -0.100 7.375 135000 0.875 -0.075 0.950 1.050 0.900 121
0 ... ... 7.100 -0.100 7 135500 0.975 -0.075 1.050 ... ... 1
36 ... ... 6.700 -0.075 6.625 136000 1.100 -0.050 1.150 1.150 1.100 301
0 ... ... 6.325 -0.075 6.250 136500 1.225 -0.050 1.275 ... ... 5
0 ... ... 5.950 -0.075 5.875 137000 1.150 -0.200 1.350 1.150 1.150 189
0 ... ... 5.600 -0.100 5.500 137500 1.200 -0.300 1.500 1.200 1.200 1
61 ... ... 5.250 -0.100 5.150 138000 1.375 -0.250 1.625 1.500 1.375 297
0 ... ... 4.900 -0.100 4.800 138500 1.775 -0.075 1.850 ... ... 6
9 ... ... 4.575 -0.125 4.450 139000 1.925 -0.100 2.025 2 2 106
0 ... ... 4.250 -0.125 4.125 139500 2.100 -0.100 2.200 ... ... 56
211 4.200 4.200 3.800 0.400 4.200 140000 2.275 -0.125 2.400 2.700 2.200 406
0 ... ... 3.650 -0.150 3.500 140500 2.475 -0.125 2.600 2.625 2.625 2
13 ... ... 3.375 -0.150 3.225 141000 2.550 -0.150 2.700 2.550 2.550 90
0 ... ... 3.100 -0.150 2.950 141500 2.700 -0.225 2.925 2.700 2.700 0
272 2.825 2.825 2.700 0.125 2.825 142000 3.175 -0.125 3.300 ... ... 292
0 2.550 2.550 2.475 0.075 2.550 142500 3.450 -0.100 3.550 ... ... 0
96 2.100 1.975 2.375 -0.125 2.250 143000 3.850 0.125 3.725 3.850 3.850 129
1 ... ... 2.175 -0.125 2.050 143500 4.025 -0.100 4.125 ... ... 0
270 1.900 1.900 1.850 0.050 1.900 144000 3.800 -0.525 4.325 3.800 3.800 219
7 1.550 1.550 1.775 -0.125 1.650 144500 4.625 -0.100 4.725 ... ... 0
94 1.550 1.550 1.600 -0.125 1.475 145000 4.950 -0.100 5.050 ... ... 85
1 ... ... 1.450 -0.125 1.325 145500 5.300 -0.100 5.400 ... ... 0
272 1.325 1.150 1.300 -0.100 1.200 146000 5.675 -0.075 5.750 ... ... 167
5 ... ... 1.150 -0.075 1.075 146500 6.050 -0.050 6.100 ... ... 0
56 1 1 0.950 0.050 1 147000 6.425 -0.050 6.475 ... ... 11
5 0.850 0.850 0.925 -0.075 0.850 147500 6.825 -0.050 6.875 ... ... 0
591 ... ... 0.825 -0.075 0.750 148000 7.225 -0.050 7.275 ... ... 8
1 ... ... 0.725 -0.075 0.650 148500 7.625 -0.025 7.650 ... ... 0
8 ... ... 0.650 -0.075 0.575 149000 8.025 -0.050 8.075 ... ... 1
0 ... ... 0.575 -0.075 0.500 149500 8.475 -0.025 8.500 ... ... 0
318 0.525 0.400 0.450 0.075 0.525 150000 8.900 -0.025 8.925 ... ... 71
0 ... ... 0.450 -0.050 0.400 150500 9.350 -0.025 9.375 ... ... 0
24 ... ... 0.400 -0.050 0.350 151000 9.800 -0.025 9.825 ... ... 50
97 ... ... 0.325 -0.050 0.275 152000 10.725 -0.025 10.750 ... ... 82
119 ... ... 0.250 -0.025 0.225 153000 11.675 0 11.675 ... ... 0
132 0.225 0.225 0.175 0.050 0.225 154000 12.625 0 12.625 ... ... 4
22 0.150 0.150 0.150 0 0.150 155000 13.600 0.025 13.575 ... ... 0
245 ... ... 0.125 0 0.125 156000 14.575 0.025 14.550 ... ... 19
19 ... ... 0.100 0 0.100 157000 15.550 0.025 15.525 ... ... 0
31 ... ... 0.100 -0.025 0.075 158000 16.525 0 16.525 ... ... 18
30 0.050 0.050 0.075 -0.025 0.050 159000 17.525 0.025 17.500 ... ... 0
167 ... ... 0.075 -0.025 0.050 160000 18.500 0 18.500 ... ... 22
6 ... ... 0.050 0 0.050 161000 19.500 0.025 19.475 ... ... 0
141 ... ... 0.050 -0.025 0.025 162000 20.475 0 20.475 ... ... 0
8 ... ... 0.050 -0.025 0.025 163000 21.475 0 21.475 ... ... 10
47 ... ... 0.050 -0.025 0.025 164000 22.475 0 22.475 ... ... 5
11 ... ... 0.025 0 0.025 165000 23.475 0.025 23.450 ... ... 0
25 ... ... 0.025 0 0.025 166000 24.475 0.025 24.450 ... ... 5
21 ... ... 0.025 -0.012 0.013 167000 25.475 0.025 25.450 ... ... 0
63 ... ... 0.025 -0.012 0.013 168000 26.475 0.025 26.450 ... ... 0
2 ... ... 0.025 -0.012 0.013 169000 27.475 0.025 27.450 ... ... 0
86 ... ... 0.025 -0.012 0.013 170000 28.475 0.025 28.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 171000 29.475 0.025 29.450 ... ... 0
23 ... ... 0.025 -0.012 0.013 172000 30.475 0.025 30.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 173000 31.475 0.025 31.450 ... ... 0
15 ... ... 0.013 0 0.013 174000 32.475 0.025 32.450 ... ... 0
1 ... ... 0.013 0 0.013 175000 33.475 0.025 33.450 ... ... 0
0 ... ... 0.013 0 0.013 176000 34.475 0.025 34.450 ... ... 0
0 ... ... 0.013 0 0.013 177000 35.475 0.025 35.450 ... ... 0
10 ... ... 0.013 0 0.013 178000 36.475 0.025 36.450 ... ... 0
0 ... ... 0.013 0 0.013 179000 37.475 0.025 37.450 ... ... 0
28 ... ... 0.013 0 0.013 180000 38.475 0.025 38.450 ... ... 0
0 ... ... 0.013 0 0.013 181000 39.475 0.025 39.450 ... ... 0
2 ... ... 0.013 0 0.013 182000 40.475 0.025 40.450 ... ... 0
0 ... ... 0.013 0 0.013 183000 41.475 0.025 41.450 ... ... 0
25 ... ... 0.013 0 0.013 184000 42.475 0.025 42.450 ... ... 0
0 ... ... 0.013 0 0.013 186000 44.475 0.025 44.450 ... ... 0
2 ... ... 0.013 0 0.013 188000 46.475 0.025 46.450 ... ... 0
1 ... ... 0.013 0 0.013 190000 48.475 0.025 48.450 ... ... 0
0 ... ... 0.013 0 0.013 192000 50.475 0.025 50.450 ... ... 0
0 ... ... 0.013 0 0.013 194000 52.475 0.025 52.450 ... ... 0
0 ... ... 0.013 0 0.013 196000 54.475 0.025 54.450 ... ... 0
0 ... ... 0.013 0 0.013 198000 56.475 0.025 56.450 ... ... 0
0 ... ... 0.013 0 0.013 200000 58.475 0.025 58.450 ... ... 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.