DairyVisor Data

Markets - Livestock

Underlying Price: 186.100
Expiration Date: 03/30/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 99.925 0.175 100.100 86000 0.013 0 0.013 ... ... 0
0 ... ... 97.925 0.175 98.100 88000 0.013 0 0.013 ... ... 0
0 ... ... 95.925 0.175 96.100 90000 0.013 0 0.013 ... ... 0
0 ... ... 93.925 0.175 94.100 92000 0.013 0 0.013 ... ... 0
0 ... ... 91.925 0.175 92.100 94000 0.013 0 0.013 ... ... 0
0 ... ... 89.925 0.175 90.100 96000 0.013 0 0.013 ... ... 0
0 ... ... 87.925 0.175 88.100 98000 0.013 0 0.013 ... ... 0
0 ... ... 85.925 0.175 86.100 100000 0.013 0 0.013 ... ... 0
0 ... ... 83.925 0.175 84.100 102000 0.013 0 0.013 ... ... 0
0 ... ... 81.925 0.175 82.100 104000 0.013 0 0.013 ... ... 0
0 ... ... 79.925 0.175 80.100 106000 0.013 0 0.013 ... ... 0
0 ... ... 77.925 0.175 78.100 108000 0.013 0 0.013 ... ... 0
0 ... ... 75.925 0.175 76.100 110000 0.013 0 0.013 ... ... 0
0 ... ... 73.925 0.175 74.100 112000 0.013 0 0.013 ... ... 0
0 ... ... 71.925 0.175 72.100 114000 0.013 0 0.013 ... ... 0
0 ... ... 69.925 0.175 70.100 116000 0.013 0 0.013 ... ... 0
0 ... ... 67.925 0.175 68.100 118000 0.013 0 0.013 ... ... 0
0 ... ... 65.925 0.175 66.100 120000 0.013 0 0.013 ... ... 0
0 ... ... 63.925 0.175 64.100 122000 0.013 0 0.013 ... ... 0
0 ... ... 61.925 0.175 62.100 124000 0.013 0 0.013 ... ... 0
0 ... ... 59.925 0.175 60.100 126000 0.013 0 0.013 ... ... 0
0 ... ... 57.925 0.175 58.100 128000 0.013 0 0.013 ... ... 0
0 ... ... 55.925 0.175 56.100 130000 0.013 0 0.013 ... ... 0
0 ... ... 53.925 0.175 54.100 132000 0.013 0 0.013 ... ... 0
0 ... ... 51.925 0.175 52.100 134000 0.013 0 0.013 ... ... 0
0 ... ... 50.925 0.175 51.100 135000 0.013 0 0.013 ... ... 0
0 ... ... 49.925 0.175 50.100 136000 0.013 0 0.013 ... ... 0
0 ... ... 48.925 0.175 49.100 137000 0.013 0 0.013 ... ... 0
0 ... ... 47.925 0.175 48.100 138000 0.013 0 0.013 ... ... 0
0 ... ... 46.925 0.175 47.100 139000 0.013 0 0.013 ... ... 0
0 ... ... 45.925 0.175 46.100 140000 0.013 0 0.013 ... ... 0
0 ... ... 44.925 0.175 45.100 141000 0.013 0 0.013 ... ... 0
0 ... ... 43.925 0.175 44.100 142000 0.013 0 0.013 ... ... 0
0 ... ... 42.925 0.175 43.100 143000 0.013 0 0.013 ... ... 0
0 ... ... 41.925 0.175 42.100 144000 0.013 0 0.013 ... ... 0
0 ... ... 40.925 0.175 41.100 145000 0.013 0 0.013 ... ... 0
0 ... ... 39.925 0.175 40.100 146000 0.013 0 0.013 ... ... 0
0 ... ... 38.925 0.175 39.100 147000 0.013 0 0.013 ... ... 0
0 ... ... 37.925 0.175 38.100 148000 0.025 0.012 0.013 ... ... 0
0 ... ... 36.925 0.175 37.100 149000 0.025 0.012 0.013 ... ... 0
0 ... ... 35.925 0.175 36.100 150000 0.025 0.012 0.013 ... ... 6
0 ... ... 34.925 0.175 35.100 151000 0.025 0.012 0.013 ... ... 0
0 ... ... 33.925 0.175 34.100 152000 0.025 0.012 0.013 ... ... 4
0 ... ... 32.925 0.175 33.100 153000 0.025 0.012 0.013 ... ... 0
0 ... ... 31.925 0.175 32.100 154000 0.025 0.012 0.013 ... ... 6
0 ... ... 30.925 0.175 31.100 155000 0.025 0.012 0.013 ... ... 0
0 ... ... 29.925 0.175 30.100 156000 0.025 0.012 0.013 ... ... 26
0 ... ... 28.925 0.175 29.100 157000 0.025 0.012 0.013 ... ... 6
0 ... ... 27.925 0.175 28.100 158000 0.025 0.012 0.013 ... ... 221
0 ... ... 26.925 0.175 27.100 159000 0.025 0 0.025 ... ... 3
0 ... ... 25.925 0.175 26.100 160000 0.025 0 0.025 ... ... 180
0 ... ... 24.925 0.175 25.100 161000 0.025 0 0.025 ... ... 10
0 ... ... 23.925 0.175 24.100 162000 0.050 0.025 0.025 ... ... 270
0 ... ... 22.925 0.175 23.100 163000 0.050 0.025 0.025 ... ... 7
0 ... ... 21.925 0.175 22.100 164000 0.050 0 0.050 ... ... 129
0 ... ... 20.925 0.175 21.100 165000 0.050 0 0.050 ... ... 11
0 ... ... 19.925 0.175 20.100 166000 0.050 0 0.050 0.050 0.050 226
0 ... ... 18.950 0.175 19.125 167000 0.075 0 0.075 ... ... 6
0 ... ... 17.950 0.175 18.125 168000 0.075 0 0.075 ... ... 222
0 ... ... 16.975 0.150 17.125 169000 0.100 0 0.100 ... ... 52
10 ... ... 16 0.150 16.150 170000 0.100 -0.025 0.125 ... ... 451
0 ... ... 15.025 0.150 15.175 171000 0.125 -0.025 0.150 ... ... 25
12 ... ... 14.050 0.150 14.200 172000 0.150 -0.025 0.175 ... ... 459
0 ... ... 13.100 0.125 13.225 173000 0.175 -0.050 0.225 0.200 0.200 95
5 ... ... 12.150 0.125 12.275 174000 0.225 -0.050 0.275 0.275 0.250 642
0 ... ... 11.675 0.125 11.800 174500 0.250 -0.050 0.300 ... ... 0
0 ... ... 11.200 0.150 11.350 175000 0.300 -0.050 0.350 ... ... 524
0 ... ... 10.750 0.125 10.875 175500 0.325 -0.050 0.375 ... ... 32
30 ... ... 10.300 0.125 10.425 176000 0.375 -0.050 0.425 0.400 0.400 622
0 ... ... 9.875 0.100 9.975 176500 0.425 -0.075 0.500 ... ... 0
0 ... ... 9.425 0.100 9.525 177000 0.475 -0.075 0.550 ... ... 195
0 ... ... 9 0.075 9.075 177500 0.525 -0.100 0.625 ... ... 50
45 ... ... 8.575 0.075 8.650 178000 0.600 -0.100 0.700 0.575 0.575 1322
0 ... ... 8.150 0.075 8.225 178500 0.675 -0.100 0.775 ... ... 26
5 ... ... 7.750 0.075 7.825 179000 0.750 -0.100 0.850 0.800 0.800 194
0 ... ... 7.350 0.050 7.400 179500 0.850 -0.100 0.950 ... ... 37
113 ... ... 6.950 0.050 7 180000 0.950 -0.100 1.050 1.025 0.900 1282
0 ... ... 6.575 0.050 6.625 180500 1.050 -0.125 1.175 ... ... 0
175 ... ... 6.200 0.050 6.250 181000 1.175 -0.125 1.300 1.250 1.200 206
0 ... ... 5.825 0.050 5.875 181500 1.300 -0.125 1.425 ... ... 1
195 ... ... 5.500 0.025 5.525 182000 1.450 -0.125 1.575 1.525 1.375 723
1 ... ... 5.150 0.025 5.175 182500 1.600 -0.150 1.750 ... ... 0
68 ... ... 4.825 0.025 4.850 183000 1.750 -0.175 1.925 1.825 1.725 249
6 ... ... 4.500 0.025 4.525 183500 1.925 -0.175 2.100 ... ... 0
295 ... ... 4.200 0 4.200 184000 2.125 -0.175 2.300 2.375 2.350 530
3 ... ... 3.925 -0.025 3.900 184500 2.325 -0.175 2.500 ... ... 1
637 ... ... 3.650 -0.025 3.625 185000 2.525 -0.200 2.725 2.475 2.475 346
0 ... ... 3.375 -0.025 3.350 185500 2.750 -0.200 2.950 ... ... 0
1555 3.175 2.900 3.125 -0.050 3.075 186000 2.975 -0.225 3.200 3.050 3.050 371
1 2.625 2.625 2.875 -0.050 2.825 186500 3.225 -0.225 3.450 ... ... 0
79 2.650 2.650 2.650 -0.050 2.600 187000 3.500 -0.225 3.725 ... ... 133
0 ... ... 2.425 -0.050 2.375 187500 3.775 -0.225 4 ... ... 10
954 2.325 2.025 2.225 -0.050 2.175 188000 4.050 -0.250 4.300 4.075 4.075 390
3 ... ... 2.050 -0.075 1.975 188500 4.350 -0.250 4.600 ... ... 19
215 1.700 1.700 1.875 -0.075 1.800 189000 4.675 -0.250 4.925 ... ... 10
0 ... ... 1.725 -0.100 1.625 189500 5.025 -0.250 5.275 ... ... 0
515 1.650 1.450 1.575 -0.100 1.475 190000 5.350 -0.275 5.625 ... ... 137
2 ... ... 1.425 -0.075 1.350 190500 5.725 -0.250 5.975 ... ... 0
117 1.275 1.175 1.300 -0.075 1.225 191000 6.100 -0.250 6.350 ... ... 10
0 ... ... 1.175 -0.050 1.125 191500 6.475 -0.250 6.725 ... ... 0
376 1.025 1 1.075 -0.050 1.025 192000 6.875 -0.250 7.125 ... ... 9
0 ... ... 0.975 -0.050 0.925 192500 7.300 -0.225 7.525 ... ... 0
60 0.850 0.850 0.900 -0.050 0.850 193000 7.700 -0.225 7.925 ... ... 0
0 ... ... 0.825 -0.050 0.775 193500 8.125 -0.225 8.350 ... ... 0
286 ... ... 0.750 -0.050 0.700 194000 8.575 -0.200 8.775 ... ... 5
0 ... ... 0.700 -0.050 0.650 194500 9 -0.225 9.225 ... ... 0
173 0.625 0.625 0.650 -0.050 0.600 195000 9.450 -0.225 9.675 ... ... 0
146 0.550 0.550 0.550 -0.050 0.500 196000 10.350 -0.225 10.575 ... ... 0
17 ... ... 0.475 -0.050 0.425 197000 11.275 -0.200 11.475 ... ... 0
169 ... ... 0.400 -0.025 0.375 198000 12.200 -0.200 12.400 ... ... 0
41 ... ... 0.325 0 0.325 199000 13.150 -0.200 13.350 ... ... 0
1429 ... ... 0.275 0 0.275 200000 14.100 -0.200 14.300 ... ... 0
20 ... ... 0.225 0 0.225 201000 15.075 -0.175 15.250 ... ... 0
61 ... ... 0.200 0 0.200 202000 16.025 -0.200 16.225 ... ... 0
2 ... ... 0.175 0 0.175 203000 17 -0.175 17.175 ... ... 0
45 ... ... 0.150 0 0.150 204000 17.975 -0.175 18.150 ... ... 0
508 ... ... 0.125 0 0.125 205000 18.950 -0.200 19.150 ... ... 0
73 ... ... 0.125 -0.025 0.100 206000 19.950 -0.175 20.125 ... ... 0
3 ... ... 0.100 0 0.100 207000 20.925 -0.175 21.100 ... ... 0
40 ... ... 0.075 0 0.075 208000 21.925 -0.175 22.100 ... ... 0
0 ... ... 0.075 0 0.075 209000 22.900 -0.200 23.100 ... ... 0
153 ... ... 0.075 -0.025 0.050 210000 23.900 -0.175 24.075 ... ... 0
1 ... ... 0.050 0 0.050 211000 24.900 -0.175 25.075 ... ... 0
46 ... ... 0.050 0 0.050 212000 25.900 -0.175 26.075 ... ... 0
1 ... ... 0.050 -0.025 0.025 213000 26.900 -0.175 27.075 ... ... 0
10 ... ... 0.025 0 0.025 214000 27.900 -0.175 28.075 ... ... 0
0 ... ... 0.025 0 0.025 215000 28.900 -0.175 29.075 ... ... 0
13 ... ... 0.025 0 0.025 216000 29.900 -0.175 30.075 ... ... 0
25 ... ... 0.025 0 0.025 217000 30.900 -0.175 31.075 ... ... 0
4 ... ... 0.025 0 0.025 218000 31.900 -0.175 32.075 ... ... 0
0 ... ... 0.025 0 0.025 219000 32.900 -0.175 33.075 ... ... 0
19 ... ... 0.025 -0.012 0.013 220000 33.900 -0.175 34.075 ... ... 0
0 ... ... 0.013 0 0.013 221000 34.900 -0.175 35.075 ... ... 0
0 ... ... 0.013 0 0.013 222000 35.900 -0.175 36.075 ... ... 0
0 ... ... 0.013 0 0.013 223000 36.900 -0.175 37.075 ... ... 0
0 ... ... 0.013 0 0.013 224000 37.900 -0.175 38.075 ... ... 0
10 ... ... 0.013 0 0.013 225000 38.900 -0.175 39.075 ... ... 0
0 ... ... 0.013 0 0.013 226000 39.900 -0.175 40.075 ... ... 0
0 ... ... 0.013 0 0.013 227000 40.900 -0.175 41.075 ... ... 0
0 ... ... 0.013 0 0.013 228000 41.900 -0.175 42.075 ... ... 0
0 ... ... 0.013 0 0.013 229000 42.900 -0.175 43.075 ... ... 0
0 ... ... 0.013 0 0.013 230000 43.900 -0.175 44.075 ... ... 0
0 ... ... 0.013 0 0.013 231000 44.900 -0.175 45.075 ... ... 0
0 ... ... 0.013 0 0.013 232000 45.900 -0.175 46.075 ... ... 0
0 ... ... 0.013 0 0.013 233000 46.900 -0.175 47.075 ... ... 0
10 ... ... 0.013 0 0.013 234000 47.900 -0.175 48.075 ... ... 0
0 ... ... 0.013 0 0.013 235000 48.900 -0.175 49.075 ... ... 0
0 ... ... 0.013 0 0.013 236000 49.900 -0.175 50.075 ... ... 0
0 ... ... 0.013 0 0.013 238000 51.900 -0.175 52.075 ... ... 0
0 ... ... 0.013 0 0.013 240000 53.900 -0.175 54.075 ... ... 0
0 ... ... 0.013 0 0.013 242000 55.900 -0.175 56.075 ... ... 0
10 ... ... 0.013 0 0.013 244000 57.900 -0.175 58.075 ... ... 0
0 ... ... 0.013 0 0.013 246000 59.900 -0.175 60.075 ... ... 0
0 ... ... 0.013 0 0.013 248000 61.900 -0.175 62.075 ... ... 0
0 ... ... 0.013 0 0.013 250000 63.900 -0.175 64.075 ... ... 0
35 ... ... 0.013 0 0.013 252000 65.900 -0.175 66.075 ... ... 0
0 ... ... 0.013 0 0.013 254000 67.900 -0.175 68.075 ... ... 0
0 ... ... 0.013 0 0.013 256000 69.900 -0.175 70.075 ... ... 0
0 ... ... 0.013 0 0.013 258000 71.900 -0.175 72.075 ... ... 0
0 ... ... 0.013 0 0.013 260000 73.900 -0.175 74.075 ... ... 0
0 ... ... 0.013 0 0.013 262000 75.900 -0.175 76.075 ... ... 0
0 ... ... 0.013 0 0.013 264000 77.900 -0.175 78.075 ... ... 0
0 ... ... 0.013 0 0.013 266000 79.900 -0.175 80.075 ... ... 0
0 ... ... 0.013 0 0.013 268000 81.900 -0.175 82.075 ... ... 0
0 ... ... 0.013 0 0.013 270000 83.900 -0.175 84.075 ... ... 0
0 ... ... 0.013 0 0.013 272000 85.900 -0.175 86.075 ... ... 0
0 ... ... 0.013 0 0.013 274000 87.900 -0.175 88.075 ... ... 0
0 ... ... 0.013 0 0.013 276000 89.900 -0.175 90.075 ... ... 0
0 ... ... 0.013 0 0.013 278000 91.900 -0.175 92.075 ... ... 0
0 ... ... 0.013 0 0.013 280000 93.900 -0.175 94.075 ... ... 0
0 ... ... 0.013 0 0.013 282000 95.900 -0.175 96.075 ... ... 0
0 ... ... 0.013 0 0.013 284000 97.900 -0.175 98.075 ... ... 0
0 ... ... 0.013 0 0.013 286000 99.900 -0.175 100.075 ... ... 0
0 ... ... 0.013 0 0.013 288000 101.900 -0.175 102.075 ... ... 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.