DairyVisor Data

Markets - Livestock

Underlying Price: 182.375
Expiration Date: 10/06/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 108.200 0.225 108.425 76000 0.013 0 0.013 ... ... 0
0 ... ... 106.200 0.225 106.425 78000 0.013 0 0.013 ... ... 0
0 ... ... 104.200 0.225 104.425 80000 0.013 0 0.013 ... ... 0
0 ... ... 102.200 0.225 102.425 82000 0.013 0 0.013 ... ... 0
0 ... ... 100.200 0.225 100.425 84000 0.013 0 0.013 ... ... 0
0 ... ... 98.200 0.225 98.425 86000 0.013 0 0.013 ... ... 0
0 ... ... 96.200 0.225 96.425 88000 0.013 0 0.013 ... ... 0
0 ... ... 94.200 0.225 94.425 90000 0.013 0 0.013 ... ... 0
0 ... ... 92.200 0.225 92.425 92000 0.013 0 0.013 ... ... 0
0 ... ... 90.200 0.225 90.425 94000 0.013 0 0.013 ... ... 0
0 ... ... 88.200 0.225 88.425 96000 0.013 0 0.013 ... ... 0
0 ... ... 86.200 0.225 86.425 98000 0.013 0 0.013 ... ... 0
0 ... ... 84.200 0.225 84.425 100000 0.013 0 0.013 ... ... 0
0 ... ... 82.200 0.225 82.425 102000 0.013 0 0.013 ... ... 0
0 ... ... 80.200 0.225 80.425 104000 0.013 0 0.013 ... ... 0
0 ... ... 78.200 0.225 78.425 106000 0.013 0 0.013 ... ... 0
0 ... ... 76.200 0.225 76.425 108000 0.013 0 0.013 ... ... 21
0 ... ... 74.200 0.225 74.425 110000 0.013 0 0.013 ... ... 0
0 ... ... 72.200 0.225 72.425 112000 0.013 0 0.013 ... ... 0
0 ... ... 70.200 0.225 70.425 114000 0.013 0 0.013 ... ... 0
0 ... ... 68.200 0.225 68.425 116000 0.013 0 0.013 ... ... 0
0 ... ... 66.200 0.225 66.425 118000 0.013 0 0.013 ... ... 5
0 ... ... 64.200 0.225 64.425 120000 0.013 0 0.013 ... ... 0
0 ... ... 62.200 0.225 62.425 122000 0.013 0 0.013 ... ... 75
0 ... ... 61.200 0.225 61.425 123000 0.013 0 0.013 ... ... 10
0 ... ... 60.200 0.225 60.425 124000 0.013 0 0.013 ... ... 75
0 ... ... 59.200 0.225 59.425 125000 0.013 0 0.013 ... ... 0
0 ... ... 58.200 0.225 58.425 126000 0.013 0 0.013 ... ... 15
0 ... ... 57.200 0.225 57.425 127000 0.013 0 0.013 ... ... 20
0 ... ... 56.200 0.225 56.425 128000 0.013 0 0.013 ... ... 0
0 ... ... 55.200 0.225 55.425 129000 0.013 0 0.013 ... ... 5
0 ... ... 54.200 0.225 54.425 130000 0.013 0 0.013 ... ... 60
0 ... ... 53.200 0.225 53.425 131000 0.013 0 0.013 ... ... 26
0 ... ... 52.200 0.225 52.425 132000 0.013 0 0.013 ... ... 15
0 ... ... 51.200 0.225 51.425 133000 0.013 0 0.013 ... ... 0
0 ... ... 50.200 0.225 50.425 134000 0.013 0 0.013 ... ... 103
0 ... ... 49.200 0.225 49.425 135000 0.013 0 0.013 ... ... 0
0 ... ... 48.200 0.225 48.425 136000 0.013 0 0.013 ... ... 35
0 ... ... 47.200 0.225 47.425 137000 0.013 0 0.013 ... ... 17
0 ... ... 46.200 0.225 46.425 138000 0.013 0 0.013 ... ... 67
0 ... ... 45.200 0.225 45.425 139000 0.013 0 0.013 ... ... 0
1 ... ... 44.200 0.225 44.425 140000 0.013 0 0.013 ... ... 78
0 ... ... 43.200 0.225 43.425 141000 0.013 0 0.013 ... ... 32
0 ... ... 42.200 0.225 42.425 142000 0.013 0 0.013 ... ... 82
0 ... ... 41.200 0.225 41.425 143000 0.013 0 0.013 ... ... 15
60 ... ... 40.200 0.225 40.425 144000 0.013 0 0.013 ... ... 483
3 ... ... 39.200 0.225 39.425 145000 0.013 0 0.013 ... ... 48
20 ... ... 38.200 0.225 38.425 146000 0.013 0 0.013 ... ... 202
3 ... ... 37.200 0.225 37.425 147000 0.013 0 0.013 ... ... 36
5 ... ... 36.200 0.225 36.425 148000 0.013 0 0.013 ... ... 655
0 ... ... 35.200 0.225 35.425 149000 0.013 0 0.013 ... ... 46
0 ... ... 34.200 0.225 34.425 150000 0.013 0 0.013 ... ... 1125
0 ... ... 33.200 0.225 33.425 151000 0.013 0 0.013 ... ... 124
0 ... ... 32.200 0.225 32.425 152000 0.013 0 0.013 ... ... 1366
3 ... ... 31.200 0.225 31.425 153000 0.013 0 0.013 ... ... 478
0 ... ... 30.200 0.225 30.425 154000 0.013 0 0.013 ... ... 808
1 ... ... 29.200 0.225 29.425 155000 0.013 0 0.013 ... ... 565
3 ... ... 28.200 0.225 28.425 156000 0.013 0 0.013 ... ... 1044
3 ... ... 27.200 0.225 27.425 157000 0.013 0 0.013 ... ... 175
25 ... ... 26.200 0.225 26.425 158000 0.013 0 0.013 ... ... 1854
5 ... ... 25.200 0.225 25.425 159000 0.013 0 0.013 ... ... 368
1 ... ... 24.200 0.225 24.425 160000 0.013 0 0.013 ... ... 3218
3 ... ... 23.200 0.225 23.425 161000 0.013 0 0.013 ... ... 431
1 ... ... 22.200 0.225 22.425 162000 0.013 0 0.013 ... ... 2002
3 ... ... 21.200 0.225 21.425 163000 0.013 0 0.013 ... ... 990
23 ... ... 20.200 0.225 20.425 164000 0.013 0 0.013 ... ... 1223
35 ... ... 19.200 0.225 19.425 165000 0.013 0 0.013 ... ... 409
32 ... ... 18.200 0.225 18.425 166000 0.013 0 0.013 ... ... 1539
74 ... ... 17.200 0.225 17.425 167000 0.013 0 0.013 ... ... 443
544 15.375 14.475 16.425 -1.600 14.825 168000 0.013 -0.012 0.025 ... ... 1489
155 ... ... 15.200 0.225 15.425 169000 0.013 0 0.013 0.013 0.013 759
1628 13.600 12.325 14.425 -2.100 12.325 170000 0.013 -0.012 0.025 ... ... 2782
221 ... ... 13.225 0.200 13.425 171000 0.013 -0.012 0.025 ... ... 1161
664 11.450 10.725 12.425 -1.475 10.950 172000 0.013 -0.012 0.025 ... ... 2807
107 10.500 10.500 11.425 -0.925 10.500 173000 0.025 0 0.025 0.025 0.025 1219
1089 8.500 8.350 10.450 -2.100 8.350 174000 0.025 0 0.025 0.025 0.025 2011
660 ... ... 9.250 0.200 9.450 175000 0.050 0.025 0.025 0.050 0.050 1237
1542 7.275 6.250 8.450 -1.925 6.525 176000 0.050 0.025 0.025 0.050 0.050 2188
133 8.800 8.800 7.250 0.200 7.450 177000 0.050 0.025 0.025 0.050 0.050 954
1109 7.500 7 6.250 0.225 6.475 178000 0.075 0.025 0.050 0.075 0.075 2144
778 ... ... 5.300 0.200 5.500 179000 0.125 0.050 0.075 0.125 0.125 1476
3764 4 2.600 4.525 -1.925 2.600 180000 0.325 0.225 0.100 0.325 0.125 3225
628 ... ... 3.450 0.150 3.600 181000 0.425 0.250 0.175 0.425 0.275 1664
2621 2 1.075 2.725 -1.575 1.150 182000 0.800 0.500 0.300 0.800 0.425 1457
1176 1.250 0.725 1.925 -1.175 0.750 183000 1.100 0.600 0.500 1.100 0.825 1253
1656 1 0.350 1.250 -0.850 0.400 184000 2 1.175 0.825 2 1 1628
1902 0.800 0.225 0.750 -0.525 0.225 185000 2.775 1.450 1.325 2.775 1.875 2787
1554 0.350 0.125 0.425 -0.300 0.125 186000 1.975 -0.275 2.250 1.450 1.100 1847
1315 0.200 0.075 0.225 -0.150 0.075 187000 2.800 -0.275 3.075 ... ... 417
1254 0.100 0.050 0.125 -0.075 0.050 188000 3.700 -0.250 3.950 ... ... 56
1264 0.050 0.050 0.075 -0.025 0.050 189000 4.650 -0.250 4.900 ... ... 57
1175 0.025 0.025 0.025 0 0.025 190000 5.600 -0.250 5.850 ... ... 74
820 ... ... 0.025 0 0.025 191000 6.600 -0.225 6.825 ... ... 0
528 ... ... 0.025 -0.012 0.013 192000 7.575 -0.250 7.825 ... ... 21
467 ... ... 0.025 -0.012 0.013 193000 8.575 -0.225 8.800 ... ... 38
662 ... ... 0.013 0 0.013 194000 9.575 -0.225 9.800 ... ... 19
298 ... ... 0.013 0 0.013 195000 10.575 -0.225 10.800 ... ... 33
504 ... ... 0.013 0 0.013 196000 11.575 -0.225 11.800 ... ... 55
337 ... ... 0.013 0 0.013 197000 12.575 -0.225 12.800 ... ... 7
247 ... ... 0.013 0 0.013 198000 13.575 -0.225 13.800 ... ... 4
130 ... ... 0.013 0 0.013 199000 14.575 -0.225 14.800 ... ... 10
542 ... ... 0.013 0 0.013 200000 15.575 -0.225 15.800 ... ... 7
72 ... ... 0.013 0 0.013 201000 16.575 -0.225 16.800 ... ... 1
181 ... ... 0.013 0 0.013 202000 17.575 -0.225 17.800 ... ... 0
9 ... ... 0.013 0 0.013 203000 18.575 -0.225 18.800 ... ... 3
8 ... ... 0.013 0 0.013 204000 19.575 -0.225 19.800 ... ... 5
22 ... ... 0.013 0 0.013 205000 20.575 -0.225 20.800 ... ... 0
10 ... ... 0.013 0 0.013 206000 21.575 -0.225 21.800 ... ... 0
10 ... ... 0.013 0 0.013 207000 22.575 -0.225 22.800 ... ... 0
8 ... ... 0.013 0 0.013 208000 23.575 -0.225 23.800 ... ... 0
0 ... ... 0.013 0 0.013 209000 24.575 -0.225 24.800 ... ... 0
5 ... ... 0.013 0 0.013 210000 25.575 -0.225 25.800 ... ... 0
0 ... ... 0.013 0 0.013 211000 26.575 -0.225 26.800 ... ... 0
1 ... ... 0.013 0 0.013 212000 27.575 -0.225 27.800 ... ... 0
19 ... ... 0.013 0 0.013 213000 28.575 -0.225 28.800 ... ... 0
20 ... ... 0.013 0 0.013 214000 29.575 -0.225 29.800 ... ... 0
0 ... ... 0.013 0 0.013 215000 30.575 -0.225 30.800 ... ... 0
0 ... ... 0.013 0 0.013 216000 31.575 -0.225 31.800 ... ... 0
7 ... ... 0.013 0 0.013 217000 32.575 -0.225 32.800 ... ... 0
0 ... ... 0.013 0 0.013 218000 33.575 -0.225 33.800 ... ... 0
3 ... ... 0.013 0 0.013 219000 34.575 -0.225 34.800 ... ... 0
0 ... ... 0.013 0 0.013 220000 35.575 -0.225 35.800 ... ... 0
0 ... ... 0.013 0 0.013 221000 36.575 -0.225 36.800 ... ... 0
0 ... ... 0.013 0 0.013 222000 37.575 -0.225 37.800 ... ... 7
0 ... ... 0.013 0 0.013 223000 38.575 -0.225 38.800 ... ... 0
52 ... ... 0.013 0 0.013 224000 39.575 -0.225 39.800 ... ... 0
0 ... ... 0.013 0 0.013 225000 40.575 -0.225 40.800 ... ... 0
0 ... ... 0.013 0 0.013 226000 41.575 -0.225 41.800 ... ... 0
0 ... ... 0.013 0 0.013 227000 42.575 -0.225 42.800 ... ... 0
123 ... ... 0.013 0 0.013 228000 43.575 -0.225 43.800 ... ... 0
0 ... ... 0.013 0 0.013 229000 44.575 -0.225 44.800 ... ... 0
20 ... ... 0.013 0 0.013 230000 45.575 -0.225 45.800 ... ... 0
0 ... ... 0.013 0 0.013 231000 46.575 -0.225 46.800 ... ... 0
20 ... ... 0.013 0 0.013 232000 47.575 -0.225 47.800 ... ... 0
0 ... ... 0.013 0 0.013 233000 48.575 -0.225 48.800 ... ... 0
0 ... ... 0.013 0 0.013 234000 49.575 -0.225 49.800 ... ... 0
0 ... ... 0.013 0 0.013 236000 51.575 -0.225 51.800 ... ... 0
0 ... ... 0.013 0 0.013 238000 53.575 -0.225 53.800 ... ... 0
0 ... ... 0.013 0 0.013 240000 55.575 -0.225 55.800 ... ... 0
0 ... ... 0.013 0 0.013 242000 57.575 -0.225 57.800 ... ... 0
0 ... ... 0.013 0 0.013 244000 59.575 -0.225 59.800 ... ... 0
0 ... ... 0.013 0 0.013 246000 61.575 -0.225 61.800 ... ... 0
0 ... ... 0.013 0 0.013 248000 63.575 -0.225 63.800 ... ... 0
0 ... ... 0.013 0 0.013 250000 65.575 -0.225 65.800 ... ... 0
0 ... ... 0.013 0 0.013 252000 67.575 -0.225 67.800 ... ... 0
0 ... ... 0.013 0 0.013 254000 69.575 -0.225 69.800 ... ... 0
0 ... ... 0.013 0 0.013 256000 71.575 -0.225 71.800 ... ... 0
0 ... ... 0.013 0 0.013 258000 73.575 -0.225 73.800 ... ... 0
0 ... ... 0.013 0 0.013 260000 75.575 -0.225 75.800 ... ... 0
0 ... ... 0.013 0 0.013 262000 77.575 -0.225 77.800 ... ... 0
0 ... ... 0.013 0 0.013 264000 79.575 -0.225 79.800 ... ... 0
0 ... ... 0.013 0 0.013 266000 81.575 -0.225 81.800 ... ... 0
0 ... ... 0.013 0 0.013 268000 83.575 -0.225 83.800 ... ... 0
0 ... ... 0.013 0 0.013 270000 85.575 -0.225 85.800 ... ... 0
0 ... ... 0.013 0 0.013 272000 87.575 -0.225 87.800 ... ... 0
0 ... ... 0.013 0 0.013 274000 89.575 -0.225 89.800 ... ... 0
0 ... ... 0.013 0 0.013 276000 91.575 -0.225 91.800 ... ... 0
0 ... ... 0.013 0 0.013 278000 93.575 -0.225 93.800 ... ... 0
0 ... ... 0.013 0 0.013 280000 95.575 -0.225 95.800 ... ... 0
0 ... ... 0.013 0 0.013 282000 97.575 -0.225 97.800 ... ... 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.