DairyVisor Data

Markets - Livestock

Underlying Price: 176.425
Expiration Date: 06/02/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 102.900 1.525 104.425 72000 0.013 0 0.013 ... ... 0
0 ... ... 100.900 1.525 102.425 74000 0.013 0 0.013 ... ... 0
0 ... ... 98.900 1.525 100.425 76000 0.013 0 0.013 ... ... 1
0 ... ... 96.900 1.525 98.425 78000 0.013 0 0.013 ... ... 0
0 ... ... 94.900 1.525 96.425 80000 0.013 0 0.013 ... ... 0
0 ... ... 92.900 1.525 94.425 82000 0.013 0 0.013 ... ... 0
0 ... ... 90.900 1.525 92.425 84000 0.013 0 0.013 ... ... 7
0 ... ... 88.900 1.525 90.425 86000 0.013 0 0.013 ... ... 0
0 ... ... 86.900 1.525 88.425 88000 0.013 0 0.013 ... ... 0
0 ... ... 84.900 1.525 86.425 90000 0.013 0 0.013 ... ... 0
0 ... ... 82.900 1.525 84.425 92000 0.013 0 0.013 ... ... 0
0 ... ... 80.900 1.525 82.425 94000 0.013 0 0.013 ... ... 0
0 ... ... 78.900 1.525 80.425 96000 0.013 0 0.013 ... ... 0
0 ... ... 76.900 1.525 78.425 98000 0.013 0 0.013 ... ... 0
0 ... ... 74.900 1.525 76.425 100000 0.013 0 0.013 ... ... 0
0 ... ... 72.900 1.525 74.425 102000 0.013 0 0.013 ... ... 0
0 ... ... 70.900 1.525 72.425 104000 0.013 0 0.013 ... ... 0
0 ... ... 68.900 1.525 70.425 106000 0.013 0 0.013 ... ... 0
0 ... ... 66.900 1.525 68.425 108000 0.013 0 0.013 ... ... 0
0 ... ... 64.900 1.525 66.425 110000 0.013 0 0.013 ... ... 0
0 ... ... 62.900 1.525 64.425 112000 0.013 0 0.013 ... ... 0
0 ... ... 60.900 1.525 62.425 114000 0.013 0 0.013 ... ... 0
0 ... ... 58.900 1.525 60.425 116000 0.013 0 0.013 ... ... 0
0 ... ... 57.900 1.525 59.425 117000 0.013 0 0.013 ... ... 0
0 ... ... 56.900 1.525 58.425 118000 0.013 0 0.013 ... ... 0
0 ... ... 55.900 1.525 57.425 119000 0.013 0 0.013 ... ... 0
0 ... ... 54.900 1.525 56.425 120000 0.013 0 0.013 ... ... 22
0 ... ... 53.900 1.525 55.425 121000 0.013 0 0.013 ... ... 0
0 ... ... 52.900 1.525 54.425 122000 0.013 0 0.013 ... ... 10
0 ... ... 51.900 1.525 53.425 123000 0.013 0 0.013 ... ... 0
0 ... ... 50.900 1.525 52.425 124000 0.013 0 0.013 ... ... 2
0 ... ... 49.900 1.525 51.425 125000 0.013 0 0.013 ... ... 0
0 ... ... 48.900 1.525 50.425 126000 0.013 0 0.013 ... ... 151
0 ... ... 47.900 1.525 49.425 127000 0.013 0 0.013 ... ... 0
0 ... ... 46.900 1.525 48.425 128000 0.025 0.012 0.013 0.025 0.025 1
0 ... ... 45.900 1.525 47.425 129000 0.013 0 0.013 ... ... 0
1 ... ... 44.900 1.525 46.425 130000 0.013 0 0.013 ... ... 81
0 ... ... 43.900 1.525 45.425 131000 0.013 0 0.013 ... ... 0
1 ... ... 42.900 1.525 44.425 132000 0.013 0 0.013 ... ... 88
0 ... ... 41.900 1.525 43.425 133000 0.013 0 0.013 ... ... 83
0 ... ... 40.900 1.525 42.425 134000 0.025 0.012 0.013 0.025 0.025 320
0 ... ... 39.900 1.525 41.425 135000 0.013 0 0.013 ... ... 269
65 ... ... 38.900 1.525 40.425 136000 0.013 0 0.013 ... ... 278
0 ... ... 37.900 1.525 39.425 137000 0.013 0 0.013 ... ... 30
0 ... ... 36.900 1.525 38.425 138000 0.013 0 0.013 ... ... 133
0 ... ... 35.900 1.525 37.425 139000 0.013 0 0.013 ... ... 105
2 ... ... 34.900 1.525 36.425 140000 0.013 0 0.013 ... ... 558
0 ... ... 33.900 1.525 35.425 141000 0.013 0 0.013 ... ... 13
0 ... ... 32.900 1.525 34.425 142000 0.013 0 0.013 ... ... 924
0 ... ... 31.900 1.525 33.425 143000 0.013 0 0.013 ... ... 124
1 ... ... 30.900 1.525 32.425 144000 0.013 0 0.013 ... ... 1469
0 ... ... 29.900 1.525 31.425 145000 0.013 0 0.013 ... ... 375
1 ... ... 28.900 1.525 30.425 146000 0.013 0 0.013 ... ... 1972
1 ... ... 27.900 1.525 29.425 147000 0.013 0 0.013 0.013 0.013 292
140 ... ... 26.900 1.525 28.425 148000 0.013 0 0.013 ... ... 1242
3 ... ... 25.900 1.525 27.425 149000 0.013 0 0.013 ... ... 618
197 ... ... 24.900 1.525 26.425 150000 0.013 0 0.013 ... ... 2489
4 ... ... 23.900 1.525 25.425 151000 0.013 0 0.013 ... ... 827
86 ... ... 22.900 1.525 24.425 152000 0.013 0 0.013 ... ... 3255
1 ... ... 21.900 1.525 23.425 153000 0.013 0 0.013 ... ... 517
144 23.050 23.050 20.900 1.525 22.425 154000 0.013 -0.012 0.025 ... ... 2027
18 ... ... 19.900 1.525 21.425 155000 0.013 -0.012 0.025 0.025 0.025 3420
1367 20.775 20.675 18.900 1.525 20.425 156000 0.013 -0.012 0.025 ... ... 3045
343 ... ... 17.900 1.525 19.425 157000 0.013 -0.012 0.025 ... ... 1444
884 18.800 18 16.900 1.525 18.425 158000 0.013 -0.012 0.025 0.013 0.013 2459
403 ... ... 15.900 1.525 17.425 159000 0.013 -0.012 0.025 0.013 0.013 2456
2480 16.800 15 14.900 1.525 16.425 160000 0.013 -0.037 0.050 0.025 0.025 4950
679 15.800 15.350 13.900 1.525 15.425 161000 0.013 -0.037 0.050 0.025 0.013 1436
2235 14.750 14 12.900 1.525 14.425 162000 0.013 -0.037 0.050 0.025 0.025 2866
1492 13.650 12.450 11.900 1.525 13.425 163000 0.013 -0.037 0.050 ... ... 1023
2312 12.750 11.200 10.900 1.525 12.425 164000 0.013 -0.062 0.075 0.025 0.025 3296
1824 11.850 11.325 9.900 1.525 11.425 165000 0.013 -0.087 0.100 0.075 0.025 1368
1699 10.700 9.800 8.900 1.525 10.425 166000 0.013 -0.137 0.150 0.125 0.075 446
2011 9.700 8.850 7.900 1.525 9.425 167000 0.013 -0.212 0.225 0.100 0.025 528
1042 8.600 7.925 6.900 1.525 8.425 168000 0.013 -0.387 0.400 0.275 0.050 192
1148 7.250 7.150 5.900 1.525 7.425 169000 0.013 -0.737 0.750 0.700 0.075 43
1746 6.750 5.100 4.925 1.500 6.425 170000 0.025 0 0.025 0.025 0.025 893
539 5.350 5.100 3.950 1.475 5.425 171000 0.050 -2.050 2.100 0.875 0.125 125
586 4.525 4.525 3.025 1.400 4.425 172000 0.125 -2.850 2.975 2.400 0.200 400
172 3.500 3.500 2.150 1.275 3.425 173000 0.075 -0.175 0.250 0.075 0.075 100
272 2.925 2.075 1.375 1.050 2.425 174000 0.013 -0.462 0.475 0.500 0.013 102
206 1.800 1.400 0.800 0.625 1.425 175000 0.013 -0.887 0.900 0.325 0.013 41
104 0.800 0.375 0.450 -0.025 0.425 176000 0.100 -1.450 1.550 0.500 0.025 197
20 0.600 0.075 0.250 -0.175 0.075 177000 0.575 -1.775 2.350 ... ... 6
83 0.200 0.125 0.125 0 0.125 178000 1.575 -1.650 3.225 ... ... 4
56 0.050 0.050 0.013 0.062 0.075 179000 2.575 -1.600 4.175 ... ... 0
305 0.025 0.025 0.050 -0.025 0.025 180000 3.575 -1.575 5.150 ... ... 0
3 0.025 0.025 0.013 0.012 0.025 181000 4.575 -1.550 6.125 ... ... 2
0 ... ... 0.013 0.012 0.025 182000 5.575 -1.550 7.125 ... ... 0
0 ... ... 0.013 0 0.013 183000 6.575 -1.525 8.100 ... ... 0
1 ... ... 0.013 0 0.013 184000 7.575 -1.525 9.100 ... ... 0
83 ... ... 0.013 0 0.013 185000 8.575 -1.525 10.100 ... ... 0
2 ... ... 0.013 0 0.013 186000 9.575 -1.525 11.100 ... ... 0
75 ... ... 0.013 0 0.013 187000 10.575 -1.525 12.100 ... ... 0
0 ... ... 0.013 0 0.013 188000 11.575 -1.525 13.100 ... ... 0
14 ... ... 0.013 0 0.013 189000 12.575 -1.525 14.100 ... ... 0
0 ... ... 0.013 0 0.013 190000 13.575 -1.525 15.100 ... ... 0
0 ... ... 0.013 0 0.013 191000 14.575 -1.525 16.100 ... ... 0
0 ... ... 0.013 0 0.013 192000 15.575 -1.525 17.100 ... ... 0
0 ... ... 0.013 0 0.013 193000 16.575 -1.525 18.100 ... ... 0
0 ... ... 0.013 0 0.013 194000 17.575 -1.525 19.100 ... ... 0
0 ... ... 0.013 0 0.013 195000 18.575 -1.525 20.100 ... ... 0
0 ... ... 0.013 0 0.013 196000 19.575 -1.525 21.100 ... ... 0
0 ... ... 0.013 0 0.013 197000 20.575 -1.525 22.100 ... ... 0
73 ... ... 0.013 0 0.013 198000 21.575 -1.525 23.100 ... ... 0
0 ... ... 0.013 0 0.013 199000 22.575 -1.525 24.100 ... ... 0
0 ... ... 0.013 0 0.013 200000 23.575 -1.525 25.100 ... ... 0
0 ... ... 0.013 0 0.013 201000 24.575 -1.525 26.100 ... ... 0
0 ... ... 0.013 0 0.013 202000 25.575 -1.525 27.100 ... ... 0
0 ... ... 0.013 0 0.013 203000 26.575 -1.525 28.100 ... ... 0
0 ... ... 0.013 0 0.013 204000 27.575 -1.525 29.100 ... ... 0
0 ... ... 0.013 0 0.013 205000 28.575 -1.525 30.100 ... ... 0
0 ... ... 0.013 0 0.013 206000 29.575 -1.525 31.100 ... ... 0
0 ... ... 0.013 0 0.013 207000 30.575 -1.525 32.100 ... ... 0
0 ... ... 0.013 0 0.013 208000 31.575 -1.525 33.100 ... ... 0
0 ... ... 0.013 0 0.013 209000 32.575 -1.525 34.100 ... ... 0
80 ... ... 0.013 0 0.013 210000 33.575 -1.525 35.100 ... ... 0
0 ... ... 0.013 0 0.013 211000 34.575 -1.525 36.100 ... ... 0
0 ... ... 0.013 0 0.013 212000 35.575 -1.525 37.100 ... ... 0
0 ... ... ... ... ... 213000 36.575 ... ... ... ... 0
0 ... ... 0.013 0 0.013 214000 37.575 -1.525 39.100 ... ... 0
0 ... ... ... ... ... 215000 38.575 ... ... ... ... 0
0 ... ... 0.013 0 0.013 216000 39.575 -1.525 41.100 ... ... 0
0 ... ... ... ... ... 217000 40.575 ... ... ... ... 0
0 ... ... 0.013 0 0.013 218000 41.575 -1.525 43.100 ... ... 0
0 ... ... 0.013 0 0.013 220000 43.575 -1.525 45.100 ... ... 0
0 ... ... 0.013 0 0.013 222000 45.575 -1.525 47.100 ... ... 0
0 ... ... 0.013 0 0.013 224000 47.575 -1.525 49.100 ... ... 0
0 ... ... 0.013 0 0.013 226000 49.575 -1.525 51.100 ... ... 0
0 ... ... 0.013 0 0.013 228000 51.575 -1.525 53.100 ... ... 0
0 ... ... 0.013 0 0.013 230000 53.575 -1.525 55.100 ... ... 0
0 ... ... 0.013 0 0.013 232000 55.575 -1.525 57.100 ... ... 0
0 ... ... 0.013 0 0.013 234000 57.575 -1.525 59.100 ... ... 0
0 ... ... 0.013 0 0.013 236000 59.575 -1.525 61.100 ... ... 0
0 ... ... 0.013 0 0.013 238000 61.575 -1.525 63.100 ... ... 0
0 ... ... 0.013 0 0.013 240000 63.575 -1.525 65.100 ... ... 0
0 ... ... 0.013 0 0.013 242000 65.575 -1.525 67.100 ... ... 0
0 ... ... 0.013 0 0.013 244000 67.575 -1.525 69.100 ... ... 0
0 ... ... 0.013 0 0.013 246000 69.575 -1.525 71.100 ... ... 0
0 ... ... 0.013 0 0.013 248000 71.575 -1.525 73.100 ... ... 0
0 ... ... 0.013 0 0.013 250000 73.575 -1.525 75.100 ... ... 0
0 ... ... 0.013 0 0.013 252000 75.575 -1.525 77.100 ... ... 0
0 ... ... 0.013 0 0.013 254000 77.575 -1.525 79.100 ... ... 0
0 ... ... ... ... ... 256000 79.575 ... ... ... ... 0
0 ... ... ... ... ... 258000 81.575 ... ... ... ... 0
0 ... ... ... ... ... 260000 83.575 ... ... ... ... 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.