DairyVisor Data

Markets - Livestock

Underlying Price: 92.850
Expiration Date: 10/14/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
26 ... ... 62.050 -4.750 57.300 36000 0.013 0 0.013 ... ... 711
26 ... ... 60.050 -4.750 55.300 38000 0.013 0 0.013 ... ... 595
26 ... ... 58.050 -4.750 53.300 40000 0.013 0 0.013 ... ... 496
26 ... ... 56.050 -4.750 51.300 42000 0.025 0.013 0.013 ... ... 927
26 ... ... 54.050 -4.750 49.300 44000 0.025 0.013 0.013 ... ... 888
26 ... ... 52.050 -4.750 47.300 46000 0.025 0 0.025 ... ... 746
26 ... ... 50.050 -4.750 45.300 48000 0.025 0 0.025 ... ... 687
26 ... ... 48.050 -4.750 43.300 50000 0.025 0 0.025 ... ... 586
26 ... ... 46.050 -4.750 41.300 52000 0.050 0.025 0.025 ... ... 251
26 ... ... 44.050 -4.750 39.300 54000 0.050 0.025 0.025 ... ... 826
42 ... ... 42.050 -4.750 37.300 56000 0.050 0 0.050 ... ... 717
42 ... ... 40.050 -4.725 35.325 58000 0.075 0.025 0.050 ... ... 357
41 ... ... 38.050 -4.725 33.325 60000 0.075 0.025 0.050 ... ... 751
41 ... ... 36.075 -4.725 31.350 62000 0.100 0.025 0.075 ... ... 339
42 ... ... 34.075 -4.725 29.350 64000 0.075 -0.050 0.125 0.075 0.075 643
28 ... ... 32.100 -4.725 27.375 66000 0.150 0.050 0.100 ... ... 666
40 ... ... 31.100 -4.700 26.400 67000 0.150 0.050 0.100 ... ... 256
42 ... ... 30.100 -4.700 25.400 68000 0.175 0.050 0.125 ... ... 914
40 ... ... 29.125 -4.700 24.425 69000 0.175 0.050 0.125 ... ... 131
37 ... ... 28.125 -4.675 23.450 70000 0.200 0.075 0.125 ... ... 682
42 ... ... 27.150 -4.675 22.475 71000 0.225 0.075 0.150 ... ... 726
41 ... ... 26.150 -4.650 21.500 72000 0.250 0.100 0.150 ... ... 792
37 ... ... 25.175 -4.650 20.525 73000 0.275 0.100 0.175 ... ... 657
42 ... ... 24.175 -4.625 19.550 74000 0.300 0.100 0.200 ... ... 97
35 ... ... 23.200 -4.600 18.600 75000 0.325 0.125 0.200 ... ... 663
37 ... ... 22.225 -4.600 17.625 76000 0.375 0.150 0.225 ... ... 718
11 ... ... 21.250 -4.575 16.675 77000 0.425 0.175 0.250 ... ... 686
40 ... ... 20.275 -4.525 15.750 78000 0.475 0.200 0.275 ... ... 296
44 ... ... 19.300 -4.500 14.800 79000 0.550 0.250 0.300 ... ... 308
43 ... ... 18.350 -4.450 13.900 80000 0.575 -0.050 0.625 0.575 0.575 161
44 ... ... 17.375 -4.375 13 81000 0.725 0.350 0.375 ... ... 159
11 ... ... 16.425 -4.325 12.100 82000 0.800 -0.050 0.850 0.900 0.800 292
43 ... ... 15.500 -4.250 11.250 83000 1.025 0.050 0.975 1.025 1.025 149
42 ... ... 14.550 -4.150 10.400 84000 1.150 0.025 1.125 1.150 1.050 288
40 ... ... 13.650 -4.050 9.600 85000 1.325 0.700 0.625 1.325 1.250 290
10 ... ... 12.725 -3.925 8.800 86000 1.350 -0.175 1.525 1.350 1.350 119
42 7.625 7.625 8.050 -0.425 7.625 87000 1.800 0.025 1.775 1.800 1.800 142
46 ... ... 10.975 -3.650 7.325 88000 2.050 0 2.050 2.050 1.925 123
25 ... ... 10.125 -3.500 6.625 89000 2.350 0 2.350 2.350 2.350 128
25 8.350 8.350 9.275 -3.300 5.975 90000 2.675 -0.025 2.700 2.700 2.675 108
44 ... ... 8.475 -3.100 5.375 91000 3.100 0.025 3.075 3.125 2.850 2
10 4.300 4.300 4.800 -0.500 4.300 92000 3.500 0 3.500 3.650 3.350 125
68 4.375 4.300 6.950 -2.700 4.250 93000 4 0.050 3.950 4 3.950 139
138 3.525 3.525 3.700 -0.175 3.525 94000 4.400 2.200 2.200 4 3.700 113
64 3.350 3.200 3.225 0.125 3.350 95000 5.025 0.100 4.925 5.025 4.950 106
48 2.950 2.750 2.800 -0.050 2.750 96000 5.650 0.150 5.500 5.650 5.500 45
68 2.625 2.375 2.425 -0.050 2.375 97000 6.125 2.850 3.275 5.650 4.825 54
77 2.200 2.200 2.100 0.100 2.200 98000 6.775 3.050 3.725 5.850 4.275 12
64 1.800 1.800 1.800 0 1.800 99000 7.475 3.250 4.225 ... ... 40
131 1.675 1.475 1.525 -0.050 1.475 100000 8.550 0.350 8.200 8.550 8.450 18
281 1.350 1.275 1.300 0.050 1.350 101000 8.975 3.650 5.325 8.050 6.650 46
72 1.200 1.025 1.125 -0.100 1.025 102000 9.800 3.850 5.950 ... ... 41
153 1.275 1 1.700 -0.725 0.975 103000 10.625 3.975 6.650 ... ... 47
317 0.850 0.750 0.825 0.025 0.850 104000 11.500 4.125 7.375 ... ... 13
155 0.675 0.675 0.700 -0.025 0.675 105000 12.375 4.250 8.125 ... ... 47
82 0.550 0.550 0.600 -0.050 0.550 106000 13.250 4.325 8.925 ... ... 46
177 0.550 0.475 0.500 -0.025 0.475 107000 14.175 4.425 9.750 ... ... 46
88 0.450 0.450 0.425 0.025 0.450 108000 15.075 4.475 10.600 ... ... 42
268 ... ... 0.575 -0.225 0.350 109000 16.025 4.525 11.500 ... ... 11
275 0.350 0.300 0.300 0 0.300 110000 16.950 4.550 12.400 14.925 14.925 37
102 0.300 0.300 0.400 -0.150 0.250 111000 17.900 4.600 13.300 ... ... 34
315 0.250 0.250 0.225 0.025 0.250 112000 18.875 4.625 14.250 ... ... 38
719 ... ... 0.275 -0.100 0.175 113000 19.825 4.625 15.200 ... ... 37
730 ... ... 0.225 -0.075 0.150 114000 20.800 4.650 16.150 ... ... 37
702 ... ... 0.200 -0.075 0.125 115000 21.775 4.675 17.100 ... ... 40
129 0.125 0.125 0.125 0 0.125 116000 22.775 4.700 18.075 ... ... 38
980 ... ... 0.150 -0.050 0.100 117000 23.750 4.700 19.050 ... ... 41
701 0.100 0.100 0.125 -0.025 0.100 118000 24.750 4.700 20.050 ... ... 40
1010 ... ... 0.125 -0.050 0.075 119000 25.725 4.700 21.025 ... ... 41
256 0.050 0.050 0.100 -0.025 0.075 120000 26.725 4.725 22 ... ... 34
665 ... ... 0.100 -0.050 0.050 121000 27.725 4.725 23 ... ... 42
767 ... ... 0.075 -0.025 0.050 122000 28.725 4.725 24 ... ... 37
216 ... ... 0.075 -0.025 0.050 123000 29.700 4.725 24.975 ... ... 41
552 ... ... 0.075 -0.025 0.050 124000 30.700 4.725 25.975 ... ... 41
704 ... ... 0.050 0 0.050 125000 31.700 4.725 26.975 ... ... 42
749 ... ... 0.050 -0.025 0.025 126000 32.700 4.750 27.950 ... ... 42
848 ... ... 0.050 -0.025 0.025 128000 34.700 4.750 29.950 ... ... 27
481 ... ... 0.025 0 0.025 130000 36.700 4.750 31.950 ... ... 27
704 ... ... 0.025 0 0.025 132000 38.700 4.750 33.950 ... ... 27
782 ... ... 0.025 0 0.025 134000 40.700 4.750 35.950 ... ... 27
774 ... ... 0.025 0 0.025 136000 42.700 4.750 37.950 ... ... 27
834 ... ... 0.025 0 0.025 138000 44.700 4.750 39.950 ... ... 27
10 ... ... 0.013 0.013 0.025 140000 46.700 4.750 41.950 ... ... 27
10 ... ... 0.013 0 0.013 142000 48.700 4.750 43.950 ... ... 27
140 ... ... 0.013 0 0.013 144000 50.700 4.750 45.950 ... ... 27
399 ... ... 0.013 0 0.013 146000 52.700 4.750 47.950 ... ... 27
437 ... ... 0.013 0 0.013 148000 54.700 4.750 49.950 ... ... 27
475 ... ... 0.013 0 0.013 150000 56.700 4.750 51.950 ... ... 27
511 ... ... 0.013 0 0.013 152000 58.700 4.750 53.950 ... ... 27

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.