DairyVisor Data

Markets - Livestock

Underlying Price: 46.800
Expiration Date: 07/15/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 24.675 0.125 24.800 22000 0.013 0 0.013 ... ... 0
0 ... ... 22.675 0.125 22.800 24000 0.013 0 0.013 ... ... 0
0 ... ... 20.675 0.125 20.800 26000 0.013 0 0.013 ... ... 88
0 ... ... 18.675 0.125 18.800 28000 0.013 0 0.013 ... ... 10
1 ... ... 16.675 0.125 16.800 30000 0.013 0 0.013 ... ... 279
0 ... ... 14.675 0.125 14.800 32000 0.013 0 0.013 ... ... 120
0 ... ... 13.675 0.125 13.800 33000 0.013 0 0.013 ... ... 0
0 ... ... 12.675 0.125 12.800 34000 0.013 0 0.013 ... ... 64
0 ... ... 11.675 0.125 11.800 35000 0.013 0 0.013 ... ... 0
1 ... ... 10.675 0.125 10.800 36000 0.013 0 0.013 ... ... 111
0 ... ... 9.675 0.125 9.800 37000 0.013 0 0.013 ... ... 0
0 ... ... 8.675 0.125 8.800 38000 0.013 0 0.013 ... ... 192
4 ... ... 7.675 0.125 7.800 39000 0.013 0 0.013 ... ... 127
6 ... ... 6.675 0.125 6.800 40000 0.013 0 0.013 ... ... 668
14 ... ... 5.675 0.125 5.800 41000 0.013 0 0.013 ... ... 102
35 ... ... 4.675 0.125 4.800 42000 0.013 0 0.013 ... ... 870
13 ... ... 3.675 0.125 3.800 43000 0.013 0 0.013 ... ... 746
187 ... ... 2.675 0.125 2.800 44000 0.013 0 0.013 ... ... 1264
559 1.925 1.600 1.700 0.100 1.800 45000 0.013 -0.013 0.025 ... ... 931
1110 0.925 0.650 0.750 0.075 0.825 46000 0.025 -0.050 0.075 0.075 0.025 1914
438 0.150 0.050 0.175 -0.100 0.075 47000 0.275 -0.225 0.500 0.475 0.175 492
352 0.025 0.013 0.025 -0.013 0.013 48000 1.200 -0.150 1.350 1.300 1.175 1078
144 0.013 0.013 0.013 0 0.013 49000 2.200 -0.125 2.325 2.375 2.150 281
494 ... ... 0.013 0 0.013 50000 3.200 -0.125 3.325 3.325 3.200 672
563 ... ... 0.013 0 0.013 51000 4.200 -0.125 4.325 ... ... 322
605 ... ... 0.013 0 0.013 52000 5.200 -0.125 5.325 5.300 5.075 723
759 ... ... 0.013 0 0.013 53000 6.200 -0.125 6.325 6.350 6.350 315
403 ... ... 0.013 0 0.013 54000 7.200 -0.125 7.325 7.400 7.175 475
468 ... ... 0.013 0 0.013 55000 8.200 -0.125 8.325 8.400 8.225 209
282 ... ... 0.013 0 0.013 56000 9.200 -0.125 9.325 9.350 9.200 223
267 ... ... 0.013 0 0.013 57000 10.200 -0.125 10.325 ... ... 74
901 ... ... 0.013 0 0.013 58000 11.200 -0.125 11.325 11.350 11.050 480
239 ... ... 0.013 0 0.013 59000 12.200 -0.125 12.325 ... ... 98
953 ... ... 0.013 0 0.013 60000 13.200 -0.125 13.325 13.150 13.150 805
78 ... ... 0.013 0 0.013 61000 14.200 -0.125 14.325 ... ... 46
922 ... ... 0.013 0 0.013 62000 15.200 -0.125 15.325 ... ... 101
194 ... ... 0.013 0 0.013 63000 16.200 -0.125 16.325 ... ... 6
479 ... ... 0.013 0 0.013 64000 17.200 -0.125 17.325 17.200 17.200 393
185 ... ... 0.013 0 0.013 65000 18.200 -0.125 18.325 ... ... 3
635 ... ... 0.013 0 0.013 66000 19.200 -0.125 19.325 ... ... 286
245 ... ... 0.013 0 0.013 67000 20.200 -0.125 20.325 ... ... 0
547 ... ... 0.013 0 0.013 68000 21.200 -0.125 21.325 ... ... 432
23 ... ... 0.013 0 0.013 69000 22.200 -0.125 22.325 ... ... 0
664 ... ... 0.013 0 0.013 70000 23.200 -0.125 23.325 ... ... 357
313 ... ... 0.013 0 0.013 71000 24.200 -0.125 24.325 ... ... 0
477 ... ... 0.013 0 0.013 72000 25.200 -0.125 25.325 25.325 25.325 478
18 ... ... 0.013 0 0.013 73000 26.200 -0.125 26.325 ... ... 0
432 ... ... 0.013 0 0.013 74000 27.200 -0.125 27.325 ... ... 140
160 ... ... 0.013 0 0.013 75000 28.200 -0.125 28.325 ... ... 0
1101 ... ... 0.013 0 0.013 76000 29.200 -0.125 29.325 29.200 29.200 1207
16 ... ... 0.013 0 0.013 77000 30.200 -0.125 30.325 ... ... 0
434 ... ... 0.013 0 0.013 78000 31.200 -0.125 31.325 ... ... 491
51 ... ... 0.013 0 0.013 79000 32.200 -0.125 32.325 ... ... 0
487 ... ... 0.013 0 0.013 80000 33.200 -0.125 33.325 ... ... 1155
0 ... ... 0.013 0 0.013 81000 34.200 -0.125 34.325 ... ... 0
569 ... ... 0.013 0 0.013 82000 35.200 -0.125 35.325 ... ... 86
130 ... ... 0.013 0 0.013 84000 37.200 -0.125 37.325 ... ... 60
487 ... ... 0.013 0 0.013 86000 39.200 -0.125 39.325 ... ... 125
755 ... ... 0.013 0 0.013 88000 41.200 -0.125 41.325 ... ... 535
695 ... ... 0.013 0 0.013 90000 43.200 -0.125 43.325 ... ... 65
333 ... ... 0.013 0 0.013 92000 45.200 -0.125 45.325 ... ... 162
446 ... ... 0.013 0 0.013 94000 47.200 -0.125 47.325 ... ... 48
605 ... ... 0.013 0 0.013 96000 49.200 -0.125 49.325 ... ... 0
593 ... ... 0.013 0 0.013 98000 51.200 -0.125 51.325 ... ... 5
1019 ... ... 0.013 0 0.013 100000 53.200 -0.125 53.325 ... ... 3
1275 ... ... 0.013 0 0.013 102000 55.200 -0.125 55.325 ... ... 10
541 ... ... 0.013 0 0.013 104000 57.200 -0.125 57.325 ... ... 10
1205 ... ... 0.013 0 0.013 106000 59.200 -0.125 59.325 ... ... 10
326 ... ... 0.013 0 0.013 108000 61.200 -0.125 61.325 ... ... 0
599 ... ... 0.013 0 0.013 110000 63.200 -0.125 63.325 ... ... 4
196 ... ... 0.013 0 0.013 112000 65.200 -0.125 65.325 ... ... 0
164 ... ... 0.013 0 0.013 114000 67.200 -0.125 67.325 ... ... 0
135 ... ... 0.013 0 0.013 116000 69.200 -0.125 69.325 ... ... 0
114 ... ... 0.013 0 0.013 118000 71.200 -0.125 71.325 ... ... 0
423 ... ... 0.013 0 0.013 120000 73.200 -0.125 73.325 ... ... 0
73 ... ... 0.013 0 0.013 122000 75.200 -0.125 75.325 ... ... 0
47 ... ... 0.013 0 0.013 124000 77.200 -0.125 77.325 ... ... 0
0 ... ... 0.013 0 0.013 126000 79.200 -0.125 79.325 ... ... 0
18 ... ... 0.013 0 0.013 128000 81.200 -0.125 81.325 ... ... 0
67 ... ... 0.013 0 0.013 130000 83.200 -0.125 83.325 ... ... 0
9 ... ... 0.013 0 0.013 132000 85.200 -0.125 85.325 ... ... 0
0 ... ... 0.013 0 0.013 134000 87.200 -0.125 87.325 ... ... 0
0 ... ... 0.013 0 0.013 136000 89.200 -0.125 89.325 ... ... 0
1 ... ... 0.013 0 0.013 138000 91.200 -0.125 91.325 ... ... 15
4 ... ... 0.013 0 0.013 140000 93.200 -0.125 93.325 ... ... 0
0 ... ... 0.013 0 0.013 142000 95.200 -0.125 95.325 ... ... 0
27 ... ... 0.013 0 0.013 144000 97.200 -0.125 97.325 ... ... 0
0 ... ... 0.013 0 0.013 146000 99.200 -0.125 99.325 ... ... 0
10 ... ... 0.013 0 0.013 148000 101.200 -0.125 101.325 ... ... 0
7 ... ... 0.013 0 0.013 150000 103.200 -0.125 103.325 ... ... 0
0 ... ... 0.013 0 0.013 152000 105.200 -0.125 105.325 ... ... 0
0 ... ... 0.013 0 0.013 154000 107.200 -0.125 107.325 ... ... 18
0 ... ... 0.013 0 0.013 156000 109.200 -0.125 109.325 ... ... 0
0 ... ... 0.013 0 0.013 158000 111.200 -0.125 111.325 ... ... 0
0 ... ... 0.013 0 0.013 160000 113.200 -0.125 113.325 ... ... 0
0 ... ... 0.013 0 0.013 162000 115.200 -0.125 115.325 ... ... 0
0 ... ... 0.013 0 0.013 164000 117.200 -0.125 117.325 ... ... 0
0 ... ... 0.013 0 0.013 166000 119.200 -0.125 119.325 ... ... 0
0 ... ... 0.013 0 0.013 168000 121.200 -0.125 121.325 ... ... 0
0 ... ... 0.013 0 0.013 170000 123.200 -0.125 123.325 ... ... 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.