DairyVisor Data

Markets - Livestock

Underlying Price: 139.975
Expiration Date: 10/07/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 74.775 1.200 75.975 64000 0.013 0 0.013 ... ... 0
0 ... ... 72.775 1.200 73.975 66000 0.013 0 0.013 ... ... 0
0 ... ... 70.775 1.200 71.975 68000 0.013 0 0.013 ... ... 0
0 ... ... 68.775 1.200 69.975 70000 0.013 0 0.013 ... ... 0
0 ... ... 66.775 1.200 67.975 72000 0.013 0 0.013 ... ... 0
0 ... ... 64.775 1.200 65.975 74000 0.013 0 0.013 ... ... 0
0 ... ... 62.775 1.200 63.975 76000 0.013 0 0.013 ... ... 0
0 ... ... 60.775 1.200 61.975 78000 0.013 0 0.013 ... ... 0
0 ... ... 58.775 1.200 59.975 80000 0.013 0 0.013 ... ... 0
0 ... ... 56.775 1.200 57.975 82000 0.013 0 0.013 ... ... 0
0 ... ... 54.775 1.200 55.975 84000 0.013 0 0.013 ... ... 10
0 ... ... 52.775 1.200 53.975 86000 0.013 0 0.013 ... ... 0
0 ... ... 50.775 1.200 51.975 88000 0.013 0 0.013 ... ... 0
0 ... ... 48.775 1.200 49.975 90000 0.013 0 0.013 ... ... 0
0 ... ... 46.775 1.200 47.975 92000 0.013 0 0.013 ... ... 0
0 ... ... 44.775 1.200 45.975 94000 0.013 0 0.013 ... ... 0
0 ... ... 42.775 1.200 43.975 96000 0.013 0 0.013 ... ... 0
0 ... ... 40.775 1.200 41.975 98000 0.013 0 0.013 ... ... 30
0 ... ... 38.775 1.200 39.975 100000 0.025 0 0.025 ... ... 11
0 ... ... 36.775 1.200 37.975 102000 0.025 0 0.025 ... ... 0
0 ... ... 35.775 1.200 36.975 103000 0.025 0 0.025 ... ... 0
0 ... ... 34.775 1.200 35.975 104000 0.025 0 0.025 ... ... 0
0 ... ... 33.775 1.200 34.975 105000 0.025 0 0.025 ... ... 0
0 ... ... 32.775 1.200 33.975 106000 0.025 -0.025 0.050 ... ... 0
0 ... ... 31.775 1.200 32.975 107000 0.025 -0.025 0.050 ... ... 0
0 ... ... 30.775 1.200 31.975 108000 0.050 0 0.050 ... ... 0
0 ... ... 29.775 1.200 30.975 109000 0.050 0 0.050 ... ... 100
0 ... ... 28.775 1.200 29.975 110000 0.050 -0.025 0.075 ... ... 41
0 ... ... 27.800 1.175 28.975 111000 0.075 0 0.075 ... ... 0
0 ... ... 26.800 1.200 28 112000 0.075 -0.025 0.100 ... ... 103
0 ... ... 25.825 1.175 27 113000 0.075 -0.025 0.100 ... ... 0
0 ... ... 24.825 1.175 26 114000 0.100 -0.025 0.125 ... ... 112
0 ... ... 23.850 1.175 25.025 115000 0.100 -0.025 0.125 ... ... 2
0 ... ... 22.875 1.150 24.025 116000 0.125 -0.025 0.150 ... ... 265
0 ... ... 21.875 1.175 23.050 117000 0.150 -0.025 0.175 ... ... 0
0 ... ... 20.925 1.150 22.075 118000 0.175 -0.025 0.200 ... ... 164
0 ... ... 19.950 1.150 21.100 119000 0.200 -0.025 0.225 ... ... 148
10 ... ... 18.975 1.150 20.125 120000 0.225 -0.050 0.275 ... ... 492
0 ... ... 18.025 1.150 19.175 121000 0.250 -0.050 0.300 0.250 0.250 28
0 ... ... 17.075 1.125 18.200 122000 0.300 -0.050 0.350 ... ... 266
0 ... ... 16.125 1.125 17.250 123000 0.350 -0.075 0.425 ... ... 64
0 ... ... 15.200 1.100 16.300 124000 0.400 -0.075 0.475 ... ... 877
6 ... ... 14.275 1.100 15.375 125000 0.450 -0.100 0.550 ... ... 30
32 ... ... 13.350 1.100 14.450 126000 0.525 -0.125 0.650 0.525 0.525 241
5 ... ... 12.475 1.075 13.550 127000 0.625 -0.125 0.750 ... ... 71
2 ... ... 11.600 1.050 12.650 128000 0.725 -0.125 0.850 ... ... 1248
12 ... ... 10.725 1.050 11.775 129000 0.850 -0.150 1 0.825 0.825 72
146 ... ... 9.900 1 10.900 130000 0.975 -0.200 1.175 0.975 0.975 2841
0 ... ... 9.100 0.975 10.075 131000 1.125 -0.250 1.375 1.125 1.100 287
10 ... ... 8.325 0.925 9.250 132000 1.325 -0.275 1.600 1.350 1.275 3532
0 ... ... 7.600 0.875 8.475 133000 1.525 -0.325 1.850 ... ... 241
325 ... ... 6.900 0.825 7.725 134000 1.775 -0.375 2.150 1.750 1.750 2654
8 ... ... 6.225 0.775 7 135000 2.050 -0.425 2.475 2 1.950 1852
163 ... ... 5.600 0.725 6.325 136000 2.375 -0.450 2.825 2.350 2.150 1866
91 ... ... 5 0.700 5.700 137000 2.725 -0.500 3.225 2.625 2.625 545
665 ... ... 4.450 0.650 5.100 138000 3.125 -0.550 3.675 3.100 2.925 2492
136 ... ... 3.925 0.600 4.525 139000 3.550 -0.600 4.150 ... ... 390
2136 4.375 4.375 3.450 0.550 4 140000 4.025 -0.650 4.675 4.225 3.900 3848
995 3.550 3.550 3 0.500 3.500 141000 4.525 -0.700 5.225 ... ... 951
1646 ... ... 2.625 0.425 3.050 142000 5.075 -0.750 5.825 ... ... 2408
293 ... ... 2.250 0.400 2.650 143000 5.650 -0.825 6.475 5.200 5.200 245
1981 2.600 2.600 1.950 0.325 2.275 144000 6.300 -0.850 7.150 6 6 2440
1678 2.225 2.100 1.650 0.300 1.950 145000 6.950 -0.900 7.850 ... ... 335
2197 1.800 1.600 1.400 0.275 1.675 146000 7.675 -0.925 8.600 ... ... 471
1395 1.450 1.450 1.200 0.225 1.425 147000 8.400 -1 9.400 ... ... 176
2267 1.450 1.350 1.025 0.175 1.200 148000 9.200 -1 10.200 ... ... 466
110 1.200 1.125 0.875 0.150 1.025 149000 10 -1.050 11.050 ... ... 20
2507 1.025 0.825 0.725 0.125 0.850 150000 10.850 -1.075 11.925 ... ... 12
189 ... ... 0.625 0.100 0.725 151000 11.700 -1.100 12.800 ... ... 12
1410 0.725 0.650 0.525 0.100 0.625 152000 12.600 -1.100 13.700 ... ... 44
116 ... ... 0.450 0.075 0.525 153000 13.500 -1.125 14.625 ... ... 2
1006 ... ... 0.400 0.050 0.450 154000 14.425 -1.125 15.550 ... ... 21
110 ... ... 0.325 0.050 0.375 155000 15.350 -1.150 16.500 ... ... 23
596 ... ... 0.275 0.050 0.325 156000 16.300 -1.150 17.450 ... ... 3
57 ... ... 0.250 0.025 0.275 157000 17.250 -1.150 18.400 ... ... 7
176 ... ... 0.200 0.050 0.250 158000 18.200 -1.175 19.375 ... ... 0
0 ... ... 0.175 0.025 0.200 159000 19.175 -1.175 20.350 ... ... 18
810 ... ... 0.150 0.025 0.175 160000 20.150 -1.175 21.325 ... ... 40
0 ... ... 0.125 0.025 0.150 161000 21.125 -1.175 22.300 ... ... 6
621 ... ... 0.100 0.025 0.125 162000 22.100 -1.175 23.275 ... ... 0
0 ... ... 0.100 0 0.100 163000 23.075 -1.175 24.250 ... ... 0
61 ... ... 0.075 0.025 0.100 164000 24.050 -1.200 25.250 ... ... 0
0 ... ... 0.075 0 0.075 165000 25.050 -1.200 26.250 ... ... 0
43 ... ... 0.050 0.025 0.075 166000 26.050 -1.175 27.225 ... ... 0
0 ... ... 0.050 0 0.050 167000 27.025 -1.200 28.225 ... ... 0
89 ... ... 0.050 0 0.050 168000 28.025 -1.200 29.225 ... ... 0
0 ... ... 0.025 0.025 0.050 169000 29.025 -1.200 30.225 ... ... 0
1413 ... ... 0.025 0.025 0.050 170000 30.025 -1.200 31.225 ... ... 0
50 ... ... 0.025 0 0.025 171000 31.025 -1.200 32.225 ... ... 0
20 ... ... 0.025 0 0.025 172000 32.025 -1.200 33.225 ... ... 0
0 ... ... 0.025 0 0.025 173000 33.025 -1.200 34.225 ... ... 0
72 ... ... 0.025 0 0.025 174000 34.025 -1.200 35.225 ... ... 0
0 ... ... 0.025 0 0.025 175000 35.025 -1.200 36.225 ... ... 0
25 ... ... 0.025 0 0.025 176000 36.025 -1.200 37.225 ... ... 0
0 ... ... 0.013 0.012 0.025 177000 37.025 -1.200 38.225 ... ... 0
22 ... ... 0.013 0.012 0.025 178000 38.025 -1.200 39.225 ... ... 0
0 ... ... 0.013 0 0.013 179000 39.025 -1.200 40.225 ... ... 0
25 ... ... 0.013 0 0.013 180000 40.025 -1.200 41.225 ... ... 0
0 ... ... 0.013 0 0.013 181000 41.025 -1.200 42.225 ... ... 0
0 ... ... 0.013 0 0.013 182000 42.025 -1.200 43.225 ... ... 0
0 ... ... 0.013 0 0.013 183000 43.025 -1.200 44.225 ... ... 0
0 ... ... 0.013 0 0.013 184000 44.025 -1.200 45.225 ... ... 0
0 ... ... 0.013 0 0.013 186000 46.025 -1.200 47.225 ... ... 0
0 ... ... 0.013 0 0.013 188000 48.025 -1.200 49.225 ... ... 0
0 ... ... 0.013 0 0.013 190000 50.025 -1.200 51.225 ... ... 0
0 ... ... 0.013 0 0.013 192000 52.025 -1.200 53.225 ... ... 0
0 ... ... 0.013 0 0.013 194000 54.025 -1.200 55.225 ... ... 0
0 ... ... 0.013 0 0.013 196000 56.025 -1.200 57.225 ... ... 0
0 ... ... 0.013 0 0.013 198000 58.025 -1.200 59.225 ... ... 0
0 ... ... 0.013 0 0.013 200000 60.025 -1.200 61.225 ... ... 0
0 ... ... 0.013 0 0.013 202000 62.025 -1.200 63.225 ... ... 0
0 ... ... 0.013 0 0.013 204000 64.025 -1.200 65.225 ... ... 0
0 ... ... 0.013 0 0.013 206000 66.025 -1.200 67.225 ... ... 0
0 ... ... 0.013 0 0.013 208000 68.025 -1.200 69.225 ... ... 0
0 ... ... 0.013 0 0.013 210000 70.025 -1.200 71.225 ... ... 0
0 ... ... 0.013 0 0.013 212000 72.025 -1.200 73.225 ... ... 0
0 ... ... 0.013 0 0.013 214000 74.025 -1.200 75.225 ... ... 0
0 ... ... 0.013 0 0.013 216000 76.025 -1.200 77.225 ... ... 0
0 ... ... 0.013 0 0.013 218000 78.025 -1.200 79.225 ... ... 0
0 ... ... 0.013 0 0.013 220000 80.025 -1.200 81.225 ... ... 0
0 ... ... 0.013 0 0.013 222000 82.025 -1.200 83.225 ... ... 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.