Markets - Livestock

Underlying Price: 19.30
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 ... ... 18.53 -1 17.53 175 0.01 0 0.01 ... ... 0
0 ... ... 18.28 -1 17.28 200 0.01 0 0.01 ... ... 0
0 ... ... 18.03 -1 17.03 225 0.01 0 0.01 ... ... 0
0 ... ... 17.78 -1 16.78 250 0.01 0 0.01 ... ... 0
0 ... ... 17.53 -1 16.53 275 0.01 0 0.01 ... ... 0
0 ... ... 17.28 -1 16.28 300 0.01 0 0.01 ... ... 0
0 ... ... 17.03 -1 16.03 325 0.01 0 0.01 ... ... 0
0 ... ... 16.78 -1 15.78 350 0.01 0 0.01 ... ... 0
0 ... ... 16.53 -1 15.53 375 0.01 0 0.01 ... ... 0
0 ... ... 16.28 -1 15.28 400 0.01 0 0.01 ... ... 0
0 ... ... 16.03 -1 15.03 425 0.01 0 0.01 ... ... 0
0 ... ... 15.78 -1 14.78 450 0.01 0 0.01 ... ... 0
0 ... ... 15.53 -1 14.53 475 0.01 0 0.01 ... ... 0
0 ... ... 15.28 -1 14.28 500 0.01 0 0.01 ... ... 0
0 ... ... 15.03 -1 14.03 525 0.01 0 0.01 ... ... 0
0 ... ... 14.78 -1 13.78 550 0.01 0 0.01 ... ... 0
0 ... ... 14.53 -1 13.53 575 0.01 0 0.01 ... ... 0
0 ... ... 14.28 -1 13.28 600 0.01 0 0.01 ... ... 0
0 ... ... 14.03 -1 13.03 625 0.01 0 0.01 ... ... 0
0 ... ... 13.78 -1 12.78 650 0.01 0 0.01 ... ... 0
0 ... ... 13.53 -1 12.53 675 0.01 0 0.01 ... ... 0
0 ... ... 13.28 -1 12.28 700 0.01 0 0.01 ... ... 0
0 ... ... 13.03 -1 12.03 725 0.01 0 0.01 ... ... 0
0 ... ... 12.78 -1 11.78 750 0.01 0 0.01 ... ... 0
0 ... ... 12.53 -1 11.53 775 0.01 0 0.01 ... ... 0
0 ... ... 12.28 -1 11.28 800 0.01 0 0.01 ... ... 0
0 ... ... 12.03 -1 11.03 825 0.01 0 0.01 ... ... 0
0 ... ... 11.78 -1 10.78 850 0.01 0 0.01 ... ... 0
0 ... ... 11.53 -1 10.53 875 0.01 0 0.01 ... ... 0
0 ... ... 11.28 -1 10.28 900 0.01 0 0.01 ... ... 45
0 ... ... 11.03 -1 10.03 925 0.01 0 0.01 ... ... 0
0 ... ... 10.78 -1 9.78 950 0.01 0 0.01 ... ... 0
0 ... ... 10.53 -1 9.53 975 0.01 0 0.01 ... ... 0
0 ... ... 10.28 -1 9.28 1000 0.01 0 0.01 ... ... 15
0 ... ... 10.03 -1 9.03 1025 0.01 0 0.01 ... ... 0
0 ... ... 9.78 -1 8.78 1050 0.01 0 0.01 ... ... 5
0 ... ... 9.53 -1 8.53 1075 0.01 0 0.01 ... ... 36
0 ... ... 9.28 -1 8.28 1100 0.01 0 0.01 ... ... 79
0 ... ... 9.03 -1 8.03 1125 0.01 0 0.01 ... ... 79
0 ... ... 8.78 -1 7.78 1150 0.01 0 0.01 ... ... 39
0 ... ... 8.53 -1 7.53 1175 0.01 0 0.01 ... ... 1
0 ... ... 8.28 -1 7.28 1200 0.01 0 0.01 ... ... 123
0 ... ... 8.03 -1 7.03 1225 0.01 0 0.01 ... ... 24
0 ... ... 7.78 -1 6.78 1250 0.01 0 0.01 ... ... 80
0 ... ... 7.53 -1 6.53 1275 0.01 0 0.01 ... ... 6
0 ... ... 7.28 -1 6.28 1300 0.01 0 0.01 ... ... 125
0 ... ... 7.03 -1 6.03 1325 0.01 0 0.01 ... ... 68
0 ... ... 6.78 -1 5.78 1350 0.01 0 0.01 ... ... 156
0 ... ... 6.53 -1 5.53 1375 0.01 0.01 0.01 ... ... 613
0 ... ... 6.28 -0.99 5.29 1400 0.01 0.01 0.01 ... ... 319
0 ... ... 6.03 -0.99 5.04 1425 0.01 0.01 0.01 ... ... 190
42 ... ... 5.78 -0.99 4.79 1450 0.01 0.01 0.01 ... ... 700
96 ... ... 5.53 -0.99 4.54 1475 0.01 0.01 0.01 ... ... 154
237 ... ... 5.28 -0.99 4.29 1500 0.01 0.01 0.01 ... ... 221
115 ... ... 5.03 -0.98 4.05 1525 0.02 0.02 0.01 ... ... 164
172 ... ... 4.78 -0.98 3.80 1550 0.02 0.02 0.01 ... ... 450
204 ... ... 4.53 -0.98 3.55 1575 0.02 0.02 0.01 ... ... 296
233 ... ... 4.28 -0.97 3.31 1600 0.03 0.03 0.01 ... ... 586
194 4.02 4.02 4.03 -0.96 3.07 1625 0.04 0.04 0.01 ... ... 258
313 ... ... 3.78 -0.96 2.82 1650 0.04 0.04 0.01 ... ... 465
375 ... ... 3.54 -0.96 2.58 1675 0.05 0.04 0.01 ... ... 646
385 ... ... 3.29 -0.94 2.35 1700 0.07 0.06 0.01 ... ... 473
148 ... ... 3.04 -0.93 2.11 1725 0.08 0.07 0.01 ... ... 253
301 ... ... 2.80 -0.92 1.88 1750 0.10 0.08 0.02 0.02 0.02 339
262 2.30 2.30 2.55 -0.90 1.65 1775 ... ... 0.12 0.10 ... 250
421 ... ... 2.31 -0.88 1.43 1800 ... ... 0.15 ... 0.25 259
245 ... ... 2.07 -0.85 1.22 1825 0.19 0.15 0.04 0.08 0.08 184
290 ... ... 1.83 -0.82 1.01 1850 0.23 0.18 0.05 ... ... 323
134 1.30 1.30 1.60 -0.78 0.82 1875 0.29 0.22 0.07 ... ... 55
236 0.60 0.60 1.38 -0.73 0.65 1900 ... ... 0.37 0.37 ... 521
124 ... ... 1.16 -0.66 0.50 1925 ... ... 0.47 0.47 ... 136
165 ... ... 0.95 -0.56 0.39 1950 0.61 0.44 0.17 0.50 0.50 284
55 ... ... 0.76 -0.46 0.30 1975 0.77 0.54 0.23 0.75 0.22 103
325 0.44 0.30 0.58 -0.35 0.23 2000 ... ... 0.95 ... 1.20 648
85 0.22 0.21 0.43 -0.25 0.18 2025 1.15 0.75 0.40 1.20 0.39 160
477 ... 0.17 0.14 ... ... 2050 1.36 0.84 0.52 1.43 0.53 360
87 0.10 0.09 0.21 -0.11 0.10 2075 1.57 0.89 0.68 1.60 0.95 328
363 0.08 0.08 0.07 ... ... 2100 1.79 0.93 0.86 1.55 1.24 354
130 0.08 0.05 0.09 -0.04 0.05 2125 2.02 0.96 1.06 ... ... 180
330 0.07 0.03 0.06 -0.03 0.03 2150 2.25 0.97 1.28 2.33 2.33 351
67 ... ... 0.04 -0.02 0.02 2175 2.49 0.98 1.51 2.50 2.50 100
190 0.03 0.02 0.03 -0.01 0.02 2200 2.74 0.99 1.75 2.75 2.75 176
157 0.02 0.02 0.02 -0.01 0.01 2225 2.98 0.99 1.99 ... ... 54
155 0.03 0.03 0.01 0 0.01 2250 3.23 1 2.23 ... ... 146
303 ... ... 0.01 -0.01 0.01 2275 3.47 0.99 2.48 ... ... 7
610 ... ... 0.01 -0.01 0.01 2300 3.72 0.99 2.73 4 4 131
146 ... ... 0.01 0 0.01 2325 3.97 1 2.97 ... ... 107
416 ... ... 0.01 0 0.01 2350 4.22 1 3.22 ... ... 17
165 ... ... 0.01 0 0.01 2375 4.47 1 3.47 ... ... 0
540 ... ... 0.01 0 0.01 2400 4.72 1 3.72 ... ... 10
1 ... ... 0.01 0 0.01 2425 4.97 1 3.97 ... ... 0
199 ... ... 0.01 0 0.01 2450 5.22 1 4.22 ... ... 0
5 ... ... 0.01 0 0.01 2475 5.47 1 4.47 ... ... 0
328 ... ... 0.01 0 0.01 2500 5.72 1 4.72 ... ... 0
4 ... ... 0.01 0 0.01 2525 5.97 1 4.97 ... ... 0
17 ... ... 0.01 0 0.01 2550 6.22 1 5.22 ... ... 0
0 ... ... 0.01 0 0.01 2575 6.47 1 5.47 ... ... 0
41 ... ... 0.01 0 0.01 2600 6.72 1 5.72 ... ... 0
0 ... ... 0.01 0 0.01 2625 6.97 1 5.97 ... ... 0
26 ... ... 0.01 0 0.01 2650 7.22 1 6.22 ... ... 0
0 ... ... 0.01 0 0.01 2675 7.47 1 6.47 ... ... 0
7 ... ... 0.01 0 0.01 2700 7.72 1 6.72 ... ... 0
0 ... ... 0.01 0 0.01 2725 7.97 1 6.97 ... ... 0
0 ... ... 0.01 0 0.01 2750 8.22 1 7.22 ... ... 0
4 ... ... 0.01 0 0.01 2775 8.47 1 7.47 ... ... 0
0 ... ... 0.01 0 0.01 2800 8.72 1 7.72 ... ... 0
0 ... ... 0.01 0 0.01 2825 8.97 1 7.97 ... ... 0
0 ... ... 0.01 0 0.01 2850 9.22 1 8.22 ... ... 0
0 ... ... 0.01 0 0.01 2875 9.47 1 8.47 ... ... 0
0 ... ... 0.01 0 0.01 2900 9.72 1 8.72 ... ... 0
0 ... ... 0.01 0 0.01 2925 9.97 1 8.97 ... ... 0
0 ... ... 0.01 0 0.01 2950 10.22 1 9.22 ... ... 0
0 ... ... 0.01 0 0.01 2975 10.47 1 9.47 ... ... 0
0 ... ... 0.01 0 0.01 3000 10.72 1 9.72 ... ... 0
0 ... ... 0.01 0 0.01 3025 10.97 1 9.97 ... ... 0
0 ... ... 0.01 0 0.01 3050 11.22 1 10.22 ... ... 0
0 ... ... 0.01 0 0.01 3075 11.47 1 10.47 ... ... 0
0 ... ... 0.01 0 0.01 3100 11.72 1 10.72 ... ... 0
0 ... ... 0.01 0 0.01 3125 11.97 1 10.97 ... ... 0
0 ... ... 0.01 0 0.01 3150 12.22 1 11.22 ... ... 0
0 ... ... 0.01 0 0.01 3175 12.47 1 11.47 ... ... 0
0 ... ... 0.01 0 0.01 3200 12.72 1 11.72 ... ... 0
0 ... ... 0.01 0 0.01 3225 12.97 1 11.97 ... ... 0
0 ... ... 0.01 0 0.01 3250 13.22 1 12.22 ... ... 0
0 ... ... 0.01 0 0.01 3275 13.47 1 12.47 ... ... 0
0 ... ... 0.01 0 0.01 3300 13.72 1 12.72 ... ... 0
0 ... ... 0.01 0 0.01 3325 13.97 1 12.97 ... ... 0
0 ... ... 0.01 0 0.01 3350 14.22 1 13.22 ... ... 0
0 ... ... 0.01 0 0.01 3375 14.47 1 13.47 ... ... 0
0 ... ... 0.01 0 0.01 3400 14.72 1 13.72 ... ... 0
0 ... ... 0.01 0 0.01 3425 14.97 1 13.97 ... ... 0
0 ... ... 0.01 0 0.01 3450 15.22 1 14.22 ... ... 0
0 ... ... 0.01 0 0.01 3475 15.47 1 14.47 ... ... 0
0 ... ... 0.01 0 0.01 3500 15.72 1 14.72 ... ... 0
0 ... ... 0.01 0 0.01 3525 15.97 1 14.97 ... ... 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.