DairyVisor Data

Markets - Livestock

Underlying Price: 16.91
Expiration Date: 09/28/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 13.32 0.09 13.41 350 0.01 0 0.01 ... ... 0
0 ... ... 13.07 0.09 13.16 375 0.01 0 0.01 ... ... 0
0 ... ... 12.82 0.09 12.91 400 0.01 0 0.01 ... ... 0
0 ... ... 12.57 0.09 12.66 425 0.01 0 0.01 ... ... 0
0 ... ... 12.32 0.09 12.41 450 0.01 0 0.01 ... ... 0
0 ... ... 12.07 0.09 12.16 475 0.01 0 0.01 ... ... 0
0 ... ... 11.82 0.09 11.91 500 0.01 0 0.01 ... ... 0
0 ... ... 11.57 0.09 11.66 525 0.01 0 0.01 ... ... 0
0 ... ... 11.32 0.09 11.41 550 0.01 0 0.01 ... ... 0
0 ... ... 11.07 0.09 11.16 575 0.01 0 0.01 ... ... 0
0 ... ... 10.82 0.09 10.91 600 0.01 0 0.01 ... ... 0
0 ... ... 10.57 0.09 10.66 625 0.01 0 0.01 ... ... 0
0 ... ... 10.32 0.09 10.41 650 0.01 0 0.01 ... ... 0
0 ... ... 10.07 0.09 10.16 675 0.01 0 0.01 ... ... 0
0 ... ... 9.82 0.09 9.91 700 0.01 0 0.01 ... ... 0
0 ... ... 9.57 0.09 9.66 725 0.01 0 0.01 ... ... 0
0 ... ... 9.32 0.09 9.41 750 0.01 0 0.01 ... ... 0
0 ... ... 9.07 0.09 9.16 775 0.01 0 0.01 ... ... 0
0 ... ... 8.82 0.09 8.91 800 0.01 0 0.01 ... ... 0
0 ... ... 8.57 0.09 8.66 825 0.01 0 0.01 ... ... 0
0 ... ... 8.32 0.09 8.41 850 0.01 0 0.01 ... ... 0
0 ... ... 8.07 0.09 8.16 875 0.01 0 0.01 ... ... 0
0 ... ... 7.82 0.09 7.91 900 0.01 0 0.01 ... ... 0
0 ... ... 7.57 0.09 7.66 925 0.01 0 0.01 ... ... 0
0 ... ... 7.32 0.09 7.41 950 0.01 0 0.01 ... ... 0
0 ... ... 7.07 0.09 7.16 975 0.01 0 0.01 ... ... 0
0 ... ... 6.82 0.09 6.91 1000 0.01 0 0.01 ... ... 150
0 ... ... 6.57 0.09 6.66 1025 0.01 0 0.01 ... ... 0
0 ... ... 6.32 0.09 6.41 1050 0.01 0 0.01 ... ... 0
0 ... ... 6.07 0.09 6.16 1075 0.01 0 0.01 ... ... 0
0 ... ... 5.82 0.09 5.91 1100 0.01 0 0.01 ... ... 0
0 ... ... 5.57 0.09 5.66 1125 0.01 0 0.01 ... ... 0
0 ... ... 5.32 0.09 5.41 1150 0.01 0 0.01 ... ... 0
0 ... ... 5.07 0.09 5.16 1175 0.01 0 0.01 ... ... 0
0 ... ... 4.82 0.10 4.92 1200 0.01 0.01 0.01 ... ... 0
0 ... ... 4.57 0.10 4.67 1225 0.01 0.01 0.01 ... ... 0
0 ... ... 4.32 0.10 4.42 1250 0.01 0 0.01 ... ... 0
0 ... ... 4.08 0.09 4.17 1275 0.01 0 0.01 ... ... 0
0 ... ... 3.83 0.10 3.93 1300 0.02 0.01 0.01 ... ... 310
0 ... ... 3.59 0.09 3.68 1325 0.02 0 0.02 ... ... 0
0 ... ... 3.34 0.10 3.44 1350 0.03 0 0.03 ... ... 6
0 ... ... 3.11 0.09 3.20 1375 0.04 0 0.04 ... ... 6
0 ... ... 2.87 0.09 2.96 1400 0.05 0 0.05 ... ... 538
0 ... ... 2.64 0.08 2.72 1425 0.06 -0.01 0.07 ... ... 31
0 ... ... 2.41 0.08 2.49 1450 0.08 -0.01 0.09 ... ... 75
0 ... ... 2.19 0.07 2.26 1475 0.10 -0.02 0.12 ... ... 597
0 ... ... 1.98 0.05 2.03 1500 0.12 -0.04 0.16 ... ... 431
0 ... ... 1.77 0.04 1.81 1525 0.15 -0.05 0.20 ... ... 145
0 ... ... 1.57 0.04 1.61 1550 0.20 -0.05 0.25 ... ... 184
0 ... ... 1.39 0.02 1.41 1575 0.25 -0.07 0.32 ... ... 304
0 ... ... 1.21 0.02 1.23 1600 0.32 -0.07 0.39 ... ... 701
1 ... ... 1.04 0.04 1.08 1625 0.42 -0.05 0.47 ... ... 283
57 0.99 0.99 0.89 0.05 0.94 1650 0.53 -0.04 0.57 ... ... 257
17 ... ... 0.75 0.07 0.82 1675 0.66 -0.02 0.68 ... ... 559
69 ... ... 0.63 0.07 0.70 1700 0.79 -0.02 0.81 0.74 0.74 1078
33 ... ... 0.53 0.07 0.60 1725 0.94 -0.02 0.96 ... ... 277
140 0.52 0.50 0.44 0.07 0.51 1750 1.10 -0.02 1.12 ... ... 368
10 ... ... 0.37 0.05 0.42 1775 1.26 -0.04 1.30 ... ... 118
408 ... ... 0.31 0.04 0.35 1800 1.44 -0.05 1.49 1.45 1.45 257
28 ... ... 0.27 0.02 0.29 1825 1.63 -0.07 1.70 ... ... 72
139 ... ... 0.23 0.01 0.24 1850 1.83 -0.08 1.91 ... ... 89
144 ... ... 0.20 0.01 0.21 1875 2.05 -0.08 2.13 ... ... 81
457 0.19 0.19 0.17 0.01 0.18 1900 2.27 -0.08 2.35 ... ... 99
192 ... ... 0.15 0.01 0.16 1925 2.50 -0.08 2.58 ... ... 35
168 ... ... 0.14 0 0.14 1950 2.73 -0.09 2.82 ... ... 24
111 ... ... 0.13 0 0.13 1975 2.97 -0.09 3.06 ... ... 0
448 ... ... 0.12 0 0.12 2000 3.21 -0.09 3.30 ... ... 0
82 ... ... 0.11 0 0.11 2025 3.45 -0.09 3.54 ... ... 0
79 ... ... 0.10 0 0.10 2050 3.69 -0.09 3.78 ... ... 0
13 ... ... 0.10 -0.01 0.09 2075 3.93 -0.10 4.03 ... ... 0
74 ... ... 0.09 -0.01 0.08 2100 4.17 -0.10 4.27 ... ... 0
14 ... ... 0.08 0 0.08 2125 4.42 -0.09 4.51 ... ... 0
81 ... ... 0.08 -0.01 0.07 2150 4.66 -0.10 4.76 ... ... 0
15 ... ... 0.08 -0.01 0.07 2175 4.91 -0.09 5 ... ... 0
110 ... ... 0.07 -0.01 0.06 2200 5.15 -0.10 5.25 ... ... 0
0 ... ... 0.07 -0.01 0.06 2225 5.40 -0.10 5.50 ... ... 0
56 ... ... 0.06 0 0.06 2250 5.65 -0.09 5.74 ... ... 0
5 ... ... 0.06 -0.01 0.05 2275 5.89 -0.10 5.99 ... ... 0
14 ... ... 0.06 -0.01 0.05 2300 6.14 -0.10 6.24 ... ... 0
0 ... ... 0.06 -0.01 0.05 2325 6.39 -0.10 6.49 ... ... 0
10 ... ... 0.06 -0.01 0.05 2350 6.64 -0.10 6.74 ... ... 0
45 ... ... 0.05 -0.01 0.04 2375 6.88 -0.10 6.98 ... ... 0
0 ... ... 0.05 -0.01 0.04 2400 7.13 -0.10 7.23 ... ... 0
0 ... ... 0.05 -0.01 0.04 2425 7.38 -0.10 7.48 ... ... 0
0 ... ... 0.05 -0.01 0.04 2450 7.63 -0.10 7.73 ... ... 0
0 ... ... 0.05 -0.01 0.04 2475 7.88 -0.10 7.98 ... ... 0
0 ... ... 0.05 -0.01 0.04 2500 8.13 -0.10 8.23 ... ... 0
0 ... ... 0.05 -0.01 0.04 2525 8.38 -0.10 8.48 ... ... 0
0 ... ... 0.05 -0.01 0.04 2550 8.63 -0.10 8.73 ... ... 0
0 ... ... 0.05 -0.01 0.04 2575 8.88 -0.10 8.98 ... ... 0
0 ... ... 0.05 -0.01 0.04 2600 9.12 -0.11 9.23 ... ... 0
0 ... ... 0.05 -0.02 0.03 2625 9.37 -0.11 9.48 ... ... 0
0 ... ... 0.05 -0.02 0.03 2650 9.62 -0.11 9.73 ... ... 0
0 ... ... 0.05 -0.02 0.03 2675 9.87 -0.11 9.98 ... ... 0
0 ... ... 0.05 -0.02 0.03 2700 10.12 -0.10 10.22 ... ... 0
0 ... ... 0.05 -0.02 0.03 2725 10.37 -0.10 10.47 ... ... 0
0 ... ... 0.05 -0.02 0.03 2750 10.62 -0.10 10.72 ... ... 0
0 ... ... 0.05 -0.02 0.03 2775 10.87 -0.10 10.97 ... ... 0
0 ... ... 0.05 -0.02 0.03 2800 11.12 -0.10 11.22 ... ... 0
0 ... ... 0.05 -0.02 0.03 2825 11.37 -0.10 11.47 ... ... 0
0 ... ... 0.05 -0.02 0.03 2850 11.62 -0.11 11.73 ... ... 0
0 ... ... 0.05 -0.02 0.03 2875 11.87 -0.11 11.98 ... ... 0
0 ... ... 0.05 -0.02 0.03 2900 12.12 -0.11 12.23 ... ... 0
0 ... ... 0.05 -0.02 0.03 2925 12.37 -0.11 12.48 ... ... 0
0 ... ... 0.05 -0.02 0.03 2950 12.62 -0.11 12.73 ... ... 0
0 ... ... 0.05 -0.02 0.03 2975 12.87 -0.11 12.98 ... ... 0
0 ... ... 0.05 -0.02 0.03 3000 13.12 -0.11 13.23 ... ... 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.