DairyVisor Data

Markets - Livestock

Underlying Price: 2.065
Expiration Date: 09/01/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.786 0.004 1.790 275 0.001 0 0.001 ... ... 0
0 ... ... 1.761 0.004 1.765 300 0.001 0 0.001 ... ... 0
0 ... ... 1.736 0.004 1.740 325 0.001 0 0.001 ... ... 0
0 ... ... 1.711 0.004 1.715 350 0.001 0 0.001 ... ... 0
0 ... ... 1.686 0.004 1.690 375 0.001 0 0.001 ... ... 0
0 ... ... 1.661 0.004 1.665 400 0.001 0 0.001 ... ... 0
4 ... ... 1.636 0.004 1.640 425 0.001 0 0.001 ... ... 0
0 ... ... 1.611 0.004 1.615 450 0.001 0 0.001 ... ... 0
0 ... ... 1.586 0.004 1.590 475 0.001 0 0.001 ... ... 0
0 ... ... 1.561 0.004 1.565 500 0.001 0 0.001 ... ... 0
0 ... ... 1.536 0.004 1.540 525 0.001 0 0.001 ... ... 0
0 ... ... 1.511 0.004 1.515 550 0.001 0 0.001 ... ... 0
0 ... ... 1.486 0.004 1.490 575 0.001 0 0.001 ... ... 0
0 ... ... 1.461 0.004 1.465 600 0.001 0 0.001 ... ... 0
0 ... ... 1.436 0.004 1.440 625 0.001 0 0.001 ... ... 0
0 ... ... 1.411 0.004 1.415 650 0.001 0 0.001 ... ... 0
0 ... ... 1.386 0.004 1.390 675 0.001 0 0.001 ... ... 0
0 ... ... 1.361 0.004 1.365 700 0.001 0 0.001 ... ... 0
0 ... ... 1.336 0.004 1.340 725 0.001 0 0.001 ... ... 0
0 ... ... 1.311 0.004 1.315 750 0.001 0 0.001 ... ... 0
0 ... ... 1.286 0.004 1.290 775 0.001 0 0.001 ... ... 0
0 ... ... 1.261 0.004 1.265 800 0.001 0 0.001 ... ... 0
0 ... ... 1.236 0.004 1.240 825 0.001 0 0.001 ... ... 0
0 ... ... 1.211 0.004 1.215 850 0.001 0 0.001 ... ... 0
0 ... ... 1.186 0.004 1.190 875 0.001 0 0.001 ... ... 0
0 ... ... 1.161 0.004 1.165 900 0.001 0 0.001 ... ... 0
0 ... ... 1.137 0.003 1.140 925 0.001 -0.001 0.001 ... ... 0
0 ... ... 1.112 0.003 1.115 950 0.001 -0.001 0.001 ... ... 0
0 ... ... 1.087 0.003 1.090 975 0.001 -0.001 0.001 ... ... 0
0 ... ... 1.062 0.003 1.065 1000 0.001 -0.001 0.001 ... ... 0
0 ... ... 1.037 0.003 1.040 1025 0.001 -0.001 0.001 ... ... 0
0 ... ... 1.012 0.003 1.015 1050 0.001 -0.001 0.001 ... ... 0
0 ... ... 0.987 0.003 0.990 1075 0.001 -0.001 0.001 ... ... 0
0 ... ... 0.962 0.003 0.965 1100 0.001 -0.001 0.001 ... ... 0
0 ... ... 0.937 0.003 0.940 1125 0.001 -0.001 0.001 ... ... 0
0 ... ... 0.912 0.003 0.915 1150 0.001 -0.001 0.001 ... ... 10
0 ... ... 0.887 0.003 0.890 1175 0.001 -0.001 0.001 ... ... 0
0 ... ... 0.862 0.003 0.865 1200 0.001 -0.001 0.001 ... ... 0
0 ... ... 0.837 0.003 0.840 1225 0.001 -0.002 0.002 ... ... 0
0 ... ... 0.813 0.002 0.815 1250 0.001 -0.002 0.002 ... ... 0
0 ... ... 0.788 0.002 0.790 1275 0.001 -0.002 0.002 ... ... 0
0 ... ... 0.763 0.002 0.765 1300 0.001 -0.002 0.002 ... ... 5
0 ... ... 0.738 0.002 0.740 1325 0.001 -0.002 0.002 ... ... 0
0 ... ... 0.713 0.002 0.715 1350 0.001 -0.002 0.002 ... ... 41
0 ... ... 0.688 0.002 0.690 1375 0.001 -0.002 0.002 ... ... 21
0 ... ... 0.663 0.002 0.665 1400 0.001 -0.002 0.002 ... ... 46
0 ... ... 0.638 0.002 0.640 1425 0.001 -0.002 0.002 ... ... 70
0 ... ... 0.613 0.002 0.615 1450 0.001 -0.002 0.002 ... ... 47
0 ... ... 0.589 0.001 0.590 1475 0.001 -0.003 0.003 ... ... 40
0 ... ... 0.564 0.001 0.565 1500 0.001 -0.003 0.003 ... ... 59
0 ... ... 0.539 0.001 0.540 1525 0.001 -0.003 0.003 ... ... 55
10 ... ... 0.514 0.001 0.515 1550 0.001 -0.003 0.003 ... ... 76
60 ... ... 0.489 0.001 0.490 1575 0.001 -0.003 0.003 ... ... 70
0 ... ... 0.464 0.001 0.465 1600 0.001 -0.003 0.003 ... ... 73
19 ... ... 0.439 0.001 0.440 1625 0.001 -0.003 0.003 ... ... 45
6 ... ... 0.414 0.001 0.415 1650 0.001 -0.003 0.003 ... ... 308
39 ... ... 0.390 0 0.390 1675 0.001 -0.004 0.004 ... ... 94
72 ... ... 0.365 0 0.365 1700 0.001 -0.004 0.004 ... ... 103
41 ... ... 0.340 0 0.340 1725 0.001 -0.004 0.004 ... ... 176
23 ... ... 0.315 0 0.315 1750 0.001 -0.004 0.004 ... ... 348
57 ... ... 0.290 0 0.290 1775 0.001 -0.004 0.004 ... ... 196
112 ... ... 0.265 0 0.265 1800 0.001 -0.004 0.004 ... ... 92
19 ... ... 0.241 -0.001 0.240 1825 0.001 -0.005 0.005 ... ... 11
405 ... ... 0.216 -0.001 0.215 1850 0.001 -0.005 0.005 ... ... 23
300 ... ... 0.191 -0.001 0.190 1875 0.001 -0.005 0.005 ... ... 15
361 ... ... 0.167 -0.001 0.166 1900 0.001 -0.005 0.006 ... ... 38
57 ... ... 0.142 -0.001 0.141 1925 0.001 -0.005 0.006 ... ... 0
79 ... ... 0.119 -0.001 0.118 1950 0.003 -0.005 0.008 ... ... 140
5 ... ... 0.095 0 0.095 1975 0.005 -0.004 0.009 ... ... 0
48 ... ... 0.073 0.001 0.074 2000 0.009 -0.003 0.012 ... ... 282
5 ... ... 0.053 0.003 0.056 2025 0.016 -0.001 0.017 ... ... 11
35 ... ... 0.036 0.004 0.040 2050 0.025 0 0.025 ... ... 24
155 ... ... 0.023 0.005 0.028 2075 0.038 0.001 0.037 ... ... 45
9 ... ... 0.014 0.004 0.018 2100 0.053 0 0.053 ... ... 75
0 ... ... 0.009 0.002 0.011 2125 0.071 -0.002 0.073 ... ... 40
32 ... ... 0.006 0 0.006 2150 0.091 -0.004 0.095 ... ... 210
75 ... ... 0.004 0 0.004 2175 0.114 -0.004 0.118 ... ... 5
59 ... ... 0.003 -0.001 0.002 2200 0.137 -0.005 0.142 ... ... 204
0 ... ... 0.002 -0.001 0.001 2225 0.161 -0.005 0.166 ... ... 110
32 ... ... 0.002 -0.002 0.001 2250 0.185 -0.006 0.191 ... ... 35
3 ... ... 0.001 -0.001 0.001 2275 0.210 -0.005 0.215 ... ... 20
36 ... ... 0.001 -0.001 0.001 2300 0.235 -0.005 0.240 ... ... 222
35 ... ... 0.001 -0.001 0.001 2325 0.260 -0.005 0.265 ... ... 10
14 ... ... 0.001 -0.001 0.001 2350 0.285 -0.005 0.290 ... ... 115
0 ... ... 0.001 -0.001 0.001 2375 0.310 -0.005 0.315 ... ... 90
15 ... ... 0.001 -0.001 0.001 2400 0.335 -0.005 0.340 ... ... 40
142 ... ... 0.001 0 0.001 2425 0.360 -0.004 0.364 ... ... 0
108 ... ... 0.001 0 0.001 2450 0.385 -0.004 0.389 ... ... 0
5 ... ... 0.001 0 0.001 2475 0.410 -0.004 0.414 ... ... 0
95 ... ... 0.001 0 0.001 2500 0.435 -0.004 0.439 ... ... 40
0 ... ... 0.001 0 0.001 2525 0.460 -0.004 0.464 ... ... 0
10 ... ... 0.001 0 0.001 2550 0.485 -0.004 0.489 ... ... 0
90 ... ... 0.001 0 0.001 2575 0.510 -0.004 0.514 ... ... 0
15 ... ... 0.001 0 0.001 2600 0.535 -0.004 0.539 ... ... 0
0 ... ... 0.001 0 0.001 2625 0.560 -0.004 0.564 ... ... 0
0 ... ... 0.001 0 0.001 2650 0.585 -0.004 0.589 ... ... 0
0 ... ... 0.001 0 0.001 2675 0.610 -0.004 0.614 ... ... 0
0 ... ... 0.001 0 0.001 2700 0.635 -0.004 0.639 ... ... 0
0 ... ... 0.001 0 0.001 2725 0.660 -0.004 0.664 ... ... 0
55 ... ... 0.001 0 0.001 2750 0.685 -0.004 0.689 ... ... 0
0 ... ... 0.001 0 0.001 2775 0.710 -0.004 0.714 ... ... 0
0 ... ... 0.001 0 0.001 2800 0.735 -0.004 0.739 ... ... 0
0 ... ... 0.001 0 0.001 2825 0.760 -0.004 0.764 ... ... 0
0 ... ... 0.001 0 0.001 2850 0.785 -0.004 0.789 ... ... 0
0 ... ... 0.001 0 0.001 2875 0.810 -0.004 0.814 ... ... 0
0 ... ... 0.001 0 0.001 2900 0.835 -0.004 0.839 ... ... 0
0 ... ... 0.001 0 0.001 2925 0.860 -0.004 0.864 ... ... 0
0 ... ... 0.001 0 0.001 2950 0.885 -0.004 0.889 ... ... 0
0 ... ... 0.001 0 0.001 2975 0.910 -0.004 0.914 ... ... 0
0 ... ... 0.001 0 0.001 3000 0.935 -0.004 0.939 ... ... 0
0 ... ... 0.001 0 0.001 3025 0.960 -0.004 0.964 ... ... 0
0 ... ... 0.001 0 0.001 3050 0.985 -0.004 0.989 ... ... 0
0 ... ... 0.001 0 0.001 3075 1.010 -0.004 1.014 ... ... 0
0 ... ... 0.001 0 0.001 3100 1.035 -0.004 1.039 ... ... 0
0 ... ... 0.001 0 0.001 3125 1.060 -0.004 1.064 ... ... 0
0 ... ... 0.001 0 0.001 3150 1.085 -0.004 1.089 ... ... 0
0 ... ... 0.001 0 0.001 3175 1.110 -0.004 1.114 ... ... 0
0 ... ... 0.001 0 0.001 3200 1.135 -0.004 1.139 ... ... 0
0 ... ... 0.001 0 0.001 3225 1.160 -0.004 1.164 ... ... 0
0 ... ... 0.001 0 0.001 3250 1.185 -0.004 1.189 ... ... 0
0 ... ... 0.001 0 0.001 3275 1.210 -0.004 1.214 ... ... 0
0 ... ... 0.001 0 0.001 3300 1.235 -0.004 1.239 ... ... 0
0 ... ... 0.001 0 0.001 3325 1.260 -0.004 1.264 ... ... 0
0 ... ... 0.001 0 0.001 3350 1.285 -0.004 1.289 ... ... 0
0 ... ... 0.001 0 0.001 3375 1.310 -0.004 1.314 ... ... 0
0 ... ... 0.001 0 0.001 3400 1.335 -0.004 1.339 ... ... 0
0 ... ... 0.001 0 0.001 3425 1.360 -0.004 1.364 ... ... 0
0 ... ... 0.001 0 0.001 3450 1.385 -0.004 1.389 ... ... 0
0 ... ... 0.001 0 0.001 3475 1.410 -0.004 1.414 ... ... 0
0 ... ... 0.001 0 0.001 3500 1.435 -0.004 1.439 ... ... 0
0 ... ... 0.001 0 0.001 3525 1.460 -0.004 1.464 ... ... 0
0 ... ... 0.001 0 0.001 3550 1.485 -0.004 1.489 ... ... 0
0 ... ... 0.001 0 0.001 3575 1.510 -0.004 1.514 ... ... 0
0 ... ... 0.001 0 0.001 3600 1.535 -0.004 1.539 ... ... 0
0 ... ... 0.001 0 0.001 3625 1.560 -0.004 1.564 ... ... 0
0 ... ... 0.001 0 0.001 3650 1.585 -0.004 1.589 ... ... 0
0 ... ... 0.001 0 0.001 3675 1.610 -0.004 1.614 ... ... 0
0 ... ... 0.001 0 0.001 3700 1.635 -0.004 1.639 ... ... 0
0 ... ... 0.001 0 0.001 3725 1.660 -0.004 1.664 ... ... 0
0 ... ... 0.001 0 0.001 3750 1.685 -0.004 1.689 ... ... 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.