DairyVisor Data

Markets - Livestock

Underlying Price: 40.225
Expiration Date: 04/15/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1.688179 ... ... ... ... 18.250 22000 0.025 ... ... ... ... 1.644025
1.462029 ... ... ... ... 16.250 24000 0.025 ... ... ... ... 1.426944
1.455938 ... ... 18.225 -3.925 14.300 26000 0.075 0.050 0.025 0.075 0.075 1.442012
1.354355 ... ... 16.225 -3.875 12.350 28000 0.125 0.100 0.025 0.150 0.150 1.346472
1.286205 ... ... 14.275 -3.825 10.450 30000 0.225 0.150 0.075 ... ... 1.281945
1.232306 ... ... 12.350 -3.725 8.625 32000 0.400 0.250 0.150 0.375 0.200 1.229987
1.163541 ... ... 10.475 -3.600 6.875 34000 0.650 0.375 0.275 0.625 0.400 1.16225
1.147851 ... ... ... ... 6.075 35000 0.850 ... ... ... ... 1.146909
1.135821 ... ... 8.675 -3.350 5.325 36000 1.100 0.625 0.475 1.250 0.700 1.135144
1.112757 ... ... 7.825 -3.225 4.600 37000 1.375 0.750 0.625 1 0.775 1.112287
1.10109 4.500 3.900 6.975 -3.025 3.950 38000 1.725 0.950 0.775 1.750 1.050 1.100789
1.087173 ... ... 6.175 -2.825 3.350 39000 2.125 1.150 0.975 2.150 1.400 1.087015
1.080515 4 2.150 5.425 -2.600 2.825 40000 2.600 1.375 1.225 3.100 1.550 1.080487
1.070677 3.200 3.200 4.700 -2.350 2.350 41000 3.125 1.625 1.500 ... ... 1.070773
1.058072 2.400 1.600 4.025 -2.100 1.925 42000 3.700 1.875 1.825 2.800 2.225 1.058296
1.043203 2.150 2.025 3.375 -1.825 1.550 43000 4.325 2.150 2.175 3.900 2.675 1.043567
1.037866 1.950 1.050 2.800 -1.550 1.250 44000 5.025 2.425 2.600 6 3.600 1.03839
1.033912 1.500 1 2.275 -1.275 1 45000 5.775 2.700 3.075 5 4.400 1.034627
1.034204 1.175 0.800 1.800 -1 0.800 46000 6.575 2.975 3.600 6 5 1.035151
1.043049 1 0.650 1.400 -0.750 0.650 47000 7.425 3.225 4.200 7 5.700 1.044276
1.050518 0.975 0.575 1.100 -0.575 0.525 48000 8.300 3.400 4.900 7.350 6.500 1.052092
1.077363 0.725 0.675 0.825 -0.375 0.450 49000 9.225 3.600 5.625 8.250 7.400 1.079319
1.093536 0.575 0.375 0.650 -0.275 0.375 50000 10.150 3.700 6.450 10.500 8 1.095971
1.119868 0.525 0.300 0.500 -0.175 0.325 51000 11.100 3.800 7.300 ... ... 1.12283
1.137684 0.425 0.300 0.400 -0.125 0.275 52000 12.050 3.850 8.200 10.600 9.800 1.141302
1.173103 0.375 0.300 0.325 -0.075 0.250 53000 13.025 3.900 9.125 12.400 11.750 1.177348
1.20363 0.325 0.225 0.275 -0.050 0.225 54000 14 3.925 10.075 13.250 12 1.208603
1.229049 0.275 0.225 0.225 -0.025 0.200 55000 14.975 3.950 11.025 14 13.500 1.234883
1.248972 0.200 0.200 0.200 -0.025 0.175 56000 15.950 3.950 12 15.400 14.400 1.255847
1.262771 0.175 0.150 0.175 -0.025 0.150 57000 16.925 3.950 12.975 ... ... 1.270942
1.26943 0.100 0.100 0.150 -0.025 0.125 58000 17.900 3.950 13.950 17.950 15.750 1.279275
1.316241 0.125 0.125 0.125 0 0.125 59000 18.900 3.975 14.925 16.950 16.950 1.326883
1.311783 0.150 0.075 0.100 0 0.100 60000 19.875 3.975 15.900 20.425 17.900 1.32485
1.295317 ... ... 0.100 -0.025 0.075 61000 20.850 3.950 16.900 21 19 1.311996
1.336512 0.075 0.075 0.075 0 0.075 62000 21.850 3.975 17.875 22.475 20 1.354358
1.376803 ... ... 0.075 0 0.075 63000 22.850 3.975 18.875 21.600 21.050 1.395831
1.336734 ... ... 0.050 0 0.050 64000 23.825 3.975 19.850 23.475 21.850 1.362714
1.373799 ... ... 0.050 0 0.050 65000 24.825 3.975 20.850 25 23.675 1.401352
1.410118 0.050 0.050 0.050 0 0.050 66000 25.825 3.975 21.850 24.300 24.300 1.439264
1.445714 ... ... 0.050 0 0.050 67000 26.825 3.975 22.850 25 25 1.476473
1.480621 ... ... 0.025 0.025 0.050 68000 27.825 4 23.825 26.825 26.050 1.513015
1.514869 ... ... 0.025 0.025 0.050 69000 28.825 4 24.825 ... ... 1.548917
1.421748 0.025 0.025 0.025 0 0.025 70000 29.800 3.975 25.825 29.750 28 1.476397
1.452758 0.050 0.050 0.025 0 0.025 71000 30.800 3.975 26.825 29.600 29.600 1.509946
1.483217 ... ... 0.025 0 0.025 72000 31.800 3.975 27.825 30.750 30.750 1.542972
1.513155 0.025 0.025 0.025 0 0.025 73000 32.800 3.975 28.825 31.750 31.750 1.575495
1.54259 0.025 0.025 0.025 0 0.025 74000 33.800 3.975 29.825 ... ... 1.607529
1.571539 0.025 0.025 0.025 0 0.025 75000 34.800 3.975 30.825 32.975 32.975 1.639092
1.600009 0.025 0.025 0.025 0 0.025 76000 35.800 4 31.800 34.200 34.200 1.67019
1.62802 ... ... 0.013 0.013 0.025 77000 36.800 4 32.800 ... ... 1.700843
1.655591 0.025 0.025 0.013 0.013 0.025 78000 37.800 4 33.800 ... ... 0
1.682734 0.025 0.025 0.013 0.013 0.025 79000 38.800 4 34.800 ... ... 0
1.590103 ... ... 0.013 0 0.013 80000 39.775 3.975 35.800 37.950 37.950 0
1.615028 ... ... 0.013 0 0.013 81000 40.775 3.975 36.800 ... ... 0
1.639589 ... ... 0.013 0 0.013 82000 41.775 3.975 37.800 ... ... 0
1.663791 ... ... 0.013 0 0.013 83000 42.775 3.975 38.800 ... ... 0
1.687639 ... ... 0.013 0 0.013 84000 43.775 3.975 39.800 ... ... 0
1.711154 ... ... 0.013 0 0.013 85000 44.775 3.975 40.800 ... ... 0
1.734351 ... ... 0.013 0 0.013 86000 45.775 3.975 41.800 ... ... 0
1.757233 ... ... 0.013 0 0.013 87000 46.775 3.975 42.800 ... ... 0
1.779808 ... ... 0.013 0 0.013 88000 47.775 3.975 43.800 ... ... 0
1.802085 0.025 0.025 0.013 0 0.013 89000 48.775 3.975 44.800 ... ... 0
1.824059 0.025 0.025 0.013 0 0.013 90000 49.775 3.975 45.800 ... ... 0
1.845743 ... ... 0.013 0 0.013 91000 50.775 3.975 46.800 ... ... 0
1.867152 ... ... 0.013 0 0.013 92000 51.775 3.975 47.800 ... ... 0
1.88829 ... ... 0.013 0 0.013 93000 52.775 3.975 48.800 ... ... 0
1.909167 ... ... 0.013 0 0.013 94000 53.775 3.975 49.800 ... ... 0
1.929787 ... ... 0.013 0 0.013 95000 54.775 3.975 50.800 ... ... 0
1.950156 ... ... 0.013 0 0.013 96000 55.775 3.975 51.800 ... ... 0
1.970282 ... ... 0.013 0 0.013 97000 56.775 3.975 52.800 ... ... 0
1.990153 ... ... 0.013 0 0.013 98000 57.775 3.975 53.800 ... ... 0
2.009791 ... ... 0.013 0 0.013 99000 58.775 3.975 54.800 ... ... 0
2.029201 ... ... 0.013 0 0.013 100000 59.775 3.975 55.800 ... ... 2.109515
2.04839 ... ... 0.013 0 0.013 101000 60.775 3.975 56.800 ... ... 2.132776
2.067364 ... ... 0.013 0 0.013 102000 61.775 3.975 57.800 ... ... 2.155815
2.086126 ... ... 0.013 0 0.013 103000 62.775 3.975 58.800 ... ... 2.178636
2.10468 ... ... 0.013 0 0.013 104000 63.775 3.975 59.800 ... ... 2.201243
2.12303 ... ... 0.013 0 0.013 105000 64.775 3.975 60.800 ... ... 2.223641
2.14118 ... ... 0.013 0 0.013 106000 65.775 3.975 61.800 ... ... 2.245833
2.17687 ... ... 0.013 0 0.013 108000 67.775 3.975 63.800 ... ... 2.289614
2.211812 ... ... 0.013 0 0.013 110000 69.775 3.975 65.800 ... ... 2.332619
2.246035 ... ... 0.013 0 0.013 112000 71.775 3.975 67.800 ... ... 2.374873
2.27957 ... ... 0.013 0 0.013 114000 73.775 3.975 69.800 ... ... 2.416404
2.312441 ... ... 0.013 0 0.013 116000 75.775 3.975 71.800 ... ... 2.457238
2.344653 ... ... 0.013 0 0.013 118000 77.775 3.975 73.800 ... ... 2.497399
2.376245 ... ... 0.013 0 0.013 120000 79.775 3.975 75.800 ... ... 2.536912
2.407246 ... ... 0.013 0 0.013 122000 81.775 3.975 77.800 ... ... 2.575794
2.437678 ... ... 0.013 0 0.013 124000 83.775 3.975 79.800 ... ... 2.614067
2.467565 ... ... 0.013 0 0.013 126000 85.775 3.975 81.800 ... ... 2.651749
2.496922 ... ... 0.013 0 0.013 128000 87.775 3.975 83.800 ... ... 2.688854
2.525748 ... ... 0.013 0 0.013 130000 89.775 3.975 85.800 ... ... 2.725406
2.554072 ... ... 0.013 0 0.013 132000 91.775 3.975 87.800 ... ... 2.76142
2.581917 ... ... 0.013 0 0.013 134000 93.775 3.975 89.800 ... ... 2.796913
2.609299 ... ... 0.013 0 0.013 136000 95.775 3.975 91.800 ... ... 2.831901
2.636233 ... ... 0.013 0 0.013 138000 97.775 3.975 93.800 ... ... 2.866398
2.662733 ... ... 0.013 0 0.013 140000 99.775 3.975 95.800 ... ... 2.900419
2.688812 ... ... 0.013 0 0.013 142000 101.775 3.975 97.800 ... ... 2.933976
2.714465 ... ... 0.013 0 0.013 144000 103.775 3.975 99.800 ... ... 2.967084
2.739717 ... ... 0.013 0 0.013 146000 105.775 3.975 101.800 ... ... 2.999753
2.764585 ... ... 0.013 0 0.013 148000 107.775 3.975 103.800 ... ... 3.031999
2.789081 ... ... 0.013 0 0.013 150000 109.775 3.975 105.800 ... ... 3.063831
2.813214 ... ... 0.013 0 0.013 152000 111.775 3.975 107.800 ... ... 3.09526
2.836997 ... ... 0.013 0 0.013 154000 113.775 3.975 109.800 ... ... 3.126296
2.860438 ... ... 0.013 0 0.013 156000 115.775 3.975 111.800 ... ... 3.156948
2.883546 ... ... 0.013 0 0.013 158000 117.775 3.975 113.800 ... ... 3.187227
2.906319 ... ... 0.013 0 0.013 160000 119.775 3.975 115.800 ... ... 3.217142
2.92877 ... ... 0.013 0 0.013 162000 121.775 3.975 117.800 ... ... 3.246702
2.950916 ... ... 0.013 0 0.013 164000 123.775 3.975 119.800 ... ... 3.275916
2.972765 ... ... 0.013 0 0.013 166000 125.775 3.975 121.800 ... ... 3.304791
2.994325 ... ... 0.013 0 0.013 168000 127.775 3.975 123.800 ... ... 3.333337
3.015602 ... ... 0.013 0 0.013 170000 129.775 3.975 125.800 ... ... 3.36156
0 ... ... ... ... ... additional ... ... ... ... ... 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.