DairyVisor Data

Markets - Livestock

Underlying Price: 101.475
Expiration Date: 06/05/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 60.800 0.675 61.475 40000 0.013 0 0.013 ... ... 235
0 ... ... 58.800 0.675 59.475 42000 0.013 0 0.013 ... ... 16
0 ... ... 56.800 0.675 57.475 44000 0.013 0 0.013 ... ... 6
5 ... ... 54.800 0.675 55.475 46000 0.013 0 0.013 ... ... 68
6 ... ... 52.800 0.675 53.475 48000 0.013 0 0.013 ... ... 50
7 ... ... 50.800 0.675 51.475 50000 0.013 0 0.013 ... ... 403
5 ... ... 48.800 0.675 49.475 52000 0.013 0 0.013 ... ... 51
5 ... ... 46.800 0.675 47.475 54000 0.013 0 0.013 ... ... 477
4 ... ... 44.800 0.675 45.475 56000 0.013 0 0.013 ... ... 228
1 ... ... 42.800 0.675 43.475 58000 0.013 0 0.013 ... ... 961
8 ... ... 40.800 0.675 41.475 60000 0.013 0 0.013 ... ... 1055
2 ... ... 39.800 0.675 40.475 61000 0.013 0 0.013 ... ... 27
0 ... ... 38.800 0.675 39.475 62000 0.013 0 0.013 0.013 0.013 154
6 ... ... 37.800 0.675 38.475 63000 0.013 0 0.013 ... ... 16
13 ... ... 36.800 0.675 37.475 64000 0.013 0 0.013 ... ... 901
5 ... ... 35.800 0.675 36.475 65000 0.013 0 0.013 ... ... 70
2 ... ... 34.800 0.675 35.475 66000 0.013 0 0.013 ... ... 631
2 ... ... 33.800 0.675 34.475 67000 0.013 0 0.013 ... ... 178
2 ... ... 32.800 0.675 33.475 68000 0.013 0 0.013 ... ... 801
8 ... ... 31.800 0.675 32.475 69000 0.013 0 0.013 ... ... 247
2 ... ... 30.800 0.675 31.475 70000 0.013 0 0.013 ... ... 1277
0 ... ... 29.825 0.650 30.475 71000 0.013 -0.012 0.025 ... ... 147
0 ... ... 28.825 0.650 29.475 72000 0.013 -0.012 0.025 ... ... 544
8 ... ... 27.825 0.650 28.475 73000 0.013 -0.012 0.025 ... ... 307
2 ... ... 26.825 0.650 27.475 74000 0.013 -0.012 0.025 ... ... 1040
0 ... ... 25.825 0.675 26.500 75000 0.025 0 0.025 ... ... 504
0 ... ... 24.825 0.675 25.500 76000 0.025 0 0.025 ... ... 768
7 ... ... 23.825 0.675 24.500 77000 0.025 0 0.025 ... ... 894
58 ... ... 22.825 0.675 23.500 78000 0.025 0 0.025 ... ... 999
33 ... ... 21.850 0.650 22.500 79000 0.025 -0.025 0.050 0.050 0.050 338
280 ... ... 20.850 0.650 21.500 80000 0.025 -0.025 0.050 0.050 0.025 2033
47 ... ... 19.850 0.675 20.525 81000 0.050 0 0.050 ... ... 817
97 ... ... 18.850 0.675 19.525 82000 0.050 0 0.050 ... ... 1116
98 ... ... 17.875 0.650 18.525 83000 0.050 -0.025 0.075 0.050 0.025 592
360 ... ... 16.875 0.675 17.550 84000 0.075 0 0.075 0.075 0.050 1563
230 ... ... 15.875 0.675 16.550 85000 0.075 0 0.075 0.100 0.075 1021
517 14.650 14.650 14.900 0.650 15.550 86000 0.075 -0.025 0.100 0.100 0.100 951
184 ... ... 13.900 0.675 14.575 87000 0.100 0 0.100 0.100 0.100 370
647 ... ... 12.925 0.650 13.575 88000 0.100 -0.025 0.125 0.125 0.125 1252
351 ... ... 11.925 0.650 12.575 89000 0.125 0 0.125 0.125 0.100 555
1390 11.100 10.900 10.950 0.650 11.600 90000 0.125 -0.025 0.150 0.125 0.125 1813
672 ... ... 9.950 0.675 10.625 91000 0.150 0 0.150 0.150 0.150 890
650 9.450 9.450 8.975 0.675 9.650 92000 0.175 0 0.175 0.150 0.150 1081
306 8.750 7.900 8 0.650 8.650 93000 0.175 -0.025 0.200 ... ... 765
1468 7.800 6.900 7.025 0.650 7.675 94000 0.200 -0.025 0.225 0.250 0.175 1023
889 ... ... 6.050 0.675 6.725 95000 0.250 0 0.250 0.250 0.250 1020
868 5.100 4.925 5.125 0.675 5.800 96000 0.325 0 0.325 0.400 0.300 1038
397 ... ... 4.225 0.675 4.900 97000 0.425 0 0.425 0.475 0.425 623
1072 4 4 3.400 0.625 4.025 98000 0.550 -0.050 0.600 0.650 0.525 1124
886 2.700 2.525 2.650 0.575 3.225 99000 0.750 -0.100 0.850 0.900 0.875 673
2905 2.525 1.800 2 0.500 2.500 100000 1.025 -0.175 1.200 1.300 1.150 1060
289 1.900 1.325 1.475 0.400 1.875 101000 1.400 -0.275 1.675 1.825 1.375 310
974 1.350 1.100 1.075 0.275 1.350 102000 1.875 -0.400 2.275 2.200 1.900 546
904 0.900 0.700 0.750 0.200 0.950 103000 2.475 -0.475 2.950 ... ... 810
867 0.625 0.450 0.500 0.150 0.650 104000 3.175 -0.525 3.700 3.825 3.400 849
829 0.475 0.350 0.325 0.125 0.450 105000 3.975 -0.550 4.525 4.700 4.700 607
1289 0.200 0.200 0.225 0.075 0.300 106000 4.825 -0.600 5.425 5 5 1187
804 0.175 0.150 0.150 0.075 0.225 107000 5.750 -0.600 6.350 ... ... 198
551 0.150 0.100 0.125 0.050 0.175 108000 6.700 -0.625 7.325 7.275 7 733
339 ... ... 0.100 0.025 0.125 109000 7.650 -0.650 8.300 ... ... 253
1806 0.100 0.100 0.075 0.025 0.100 110000 8.625 -0.650 9.275 ... ... 803
166 0.075 0.075 0.075 0 0.075 111000 9.600 -0.675 10.275 ... ... 216
1319 0.075 0.075 0.050 0.025 0.075 112000 10.600 -0.650 11.250 ... ... 683
439 0.075 0.075 0.050 0 0.050 113000 11.575 -0.675 12.250 ... ... 445
1598 0.075 0.050 0.050 0 0.050 114000 12.575 -0.675 13.250 13.075 13.075 967
804 0.050 0.050 0.050 -0.025 0.025 115000 13.550 -0.700 14.250 ... ... 292
665 0.025 0.025 0.050 -0.025 0.025 116000 14.550 -0.700 15.250 15 15 997
324 0.025 0.025 0.025 0 0.025 117000 15.550 -0.675 16.225 ... ... 354
964 ... ... 0.025 0 0.025 118000 16.550 -0.675 17.225 17.375 17.300 1013
455 ... ... 0.025 0 0.025 119000 17.550 -0.675 18.225 ... ... 518
1894 0.025 0.025 0.025 0 0.025 120000 18.550 -0.675 19.225 ... ... 216
298 ... ... 0.025 0 0.025 121000 19.550 -0.675 20.225 ... ... 31
879 ... ... 0.025 0 0.025 122000 20.550 -0.675 21.225 ... ... 8
357 ... ... 0.013 0.012 0.025 123000 21.550 -0.650 22.200 ... ... 19
1098 ... ... 0.013 0 0.013 124000 22.525 -0.675 23.200 ... ... 24
1636 ... ... 0.013 0 0.013 125000 23.525 -0.675 24.200 ... ... 0
1012 ... ... 0.013 0 0.013 126000 24.525 -0.675 25.200 ... ... 6
304 ... ... 0.013 0 0.013 127000 25.525 -0.675 26.200 ... ... 11
593 0.025 0.025 0.012 0.001 0.013 128000 26.525 -0.675 27.200 ... ... 1
85 ... ... 0.013 0 0.013 129000 27.525 -0.675 28.200 ... ... 2
347 ... ... 0.013 0 0.013 130000 28.525 -0.675 29.200 ... ... 50
269 ... ... 0.013 0 0.013 131000 29.525 -0.675 30.200 ... ... 0
329 ... ... 0.013 0 0.013 132000 30.525 -0.675 31.200 ... ... 0
51 ... ... 0.013 0 0.013 133000 31.525 -0.675 32.200 ... ... 0
104 ... ... 0.013 0 0.013 134000 32.525 -0.675 33.200 ... ... 1
95 ... ... 0.013 0 0.013 135000 33.525 -0.675 34.200 ... ... 0
192 ... ... 0.013 0 0.013 136000 34.525 -0.675 35.200 ... ... 9
53 ... ... 0.013 0 0.013 137000 35.525 -0.675 36.200 ... ... 4
123 ... ... 0.013 0 0.013 138000 36.525 -0.675 37.200 ... ... 8
2 ... ... 0.013 0 0.013 139000 37.525 -0.675 38.200 ... ... 0
165 ... ... 0.013 0 0.013 140000 38.525 -0.675 39.200 ... ... 1
53 ... ... 0.013 0 0.013 141000 39.525 -0.675 40.200 ... ... 4
15 ... ... 0.013 0 0.013 142000 40.525 -0.675 41.200 ... ... 0
36 ... ... 0.013 0 0.013 143000 41.525 -0.675 42.200 ... ... 0
11 ... ... 0.013 0 0.013 144000 42.525 -0.675 43.200 ... ... 0
10 ... ... 0.013 0 0.013 145000 43.525 -0.675 44.200 ... ... 0
7 ... ... 0.013 0 0.013 146000 44.525 -0.675 45.200 ... ... 5
89 ... ... 0.013 0 0.013 147000 45.525 -0.675 46.200 ... ... 0
4 ... ... 0.013 0 0.013 148000 46.525 -0.675 47.200 ... ... 0
2 ... ... 0.013 0 0.013 149000 47.525 -0.675 48.200 ... ... 1
591 ... ... 0.013 0 0.013 150000 48.525 -0.675 49.200 ... ... 4
29 ... ... 0.013 0 0.013 152000 50.525 -0.675 51.200 ... ... 0
0 ... ... 0.013 0 0.013 154000 52.525 -0.675 53.200 ... ... 0
33 ... ... 0.013 0 0.013 156000 54.525 -0.675 55.200 ... ... 4
57 ... ... 0.013 0 0.013 158000 56.525 -0.675 57.200 ... ... 0
116 ... ... 0.013 0 0.013 160000 58.525 -0.675 59.200 ... ... 0
0 ... ... 0.013 0 0.013 162000 60.525 -0.675 61.200 ... ... 0
0 ... ... 0.013 0 0.013 164000 62.525 -0.675 63.200 ... ... 0
0 ... ... 0.013 0 0.013 166000 64.525 -0.675 65.200 ... ... 0
0 ... ... 0.013 0 0.013 168000 66.525 -0.675 67.200 ... ... 0
0 ... ... 0.013 0 0.013 170000 68.525 -0.675 69.200 ... ... 0
0 ... ... 0.013 0 0.013 172000 70.525 -0.675 71.200 ... ... 0
0 ... ... 0.013 0 0.013 174000 72.525 -0.675 73.200 ... ... 0
0 ... ... 0.013 0 0.013 176000 74.525 -0.675 75.200 ... ... 0
0 ... ... 0.013 0 0.013 178000 76.525 -0.675 77.200 ... ... 0
0 ... ... 0.013 0 0.013 180000 78.525 -0.675 79.200 ... ... 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.