Markets - Livestock

Underlying Price: 16.60
Expiration Date: 09/29/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 16.17 -1.50 14.67 200 0.01 0 0.01 ... ... 0
0 ... ... 15.92 -1.50 14.42 225 0.01 0 0.01 ... ... 0
0 ... ... 15.67 -1.50 14.17 250 0.01 0 0.01 ... ... 0
0 ... ... 15.42 -1.50 13.92 275 0.01 0 0.01 ... ... 0
0 ... ... 15.17 -1.50 13.67 300 0.01 0 0.01 ... ... 0
0 ... ... 14.92 -1.50 13.42 325 0.01 0 0.01 ... ... 0
0 ... ... 14.67 -1.50 13.17 350 0.01 0 0.01 ... ... 0
0 ... ... 14.42 -1.50 12.92 375 0.01 0 0.01 ... ... 0
0 ... ... 14.17 -1.50 12.67 400 0.01 0 0.01 ... ... 0
0 ... ... 13.92 -1.50 12.42 425 0.01 0 0.01 ... ... 0
0 ... ... 13.67 -1.50 12.17 450 0.01 0 0.01 ... ... 0
0 ... ... 13.42 -1.50 11.92 475 0.01 0 0.01 ... ... 0
0 ... ... 13.17 -1.50 11.67 500 0.01 0 0.01 ... ... 0
0 ... ... 12.92 -1.50 11.42 525 0.01 0 0.01 ... ... 0
0 ... ... 12.67 -1.50 11.17 550 0.01 0 0.01 ... ... 0
0 ... ... 12.42 -1.50 10.92 575 0.01 0 0.01 ... ... 0
0 ... ... 12.17 -1.50 10.67 600 0.01 0 0.01 ... ... 0
0 ... ... 11.92 -1.50 10.42 625 0.01 0 0.01 ... ... 0
0 ... ... 11.67 -1.50 10.17 650 0.01 0 0.01 ... ... 0
0 ... ... 11.42 -1.50 9.92 675 0.01 0 0.01 ... ... 0
0 ... ... 11.17 -1.50 9.67 700 0.01 0 0.01 ... ... 0
0 ... ... 10.92 -1.50 9.42 725 0.01 0 0.01 ... ... 0
0 ... ... 10.67 -1.50 9.17 750 0.01 0 0.01 ... ... 0
0 ... ... 10.42 -1.50 8.92 775 0.01 0 0.01 ... ... 0
0 ... ... 10.17 -1.50 8.67 800 0.01 0 0.01 ... ... 0
0 ... ... 9.92 -1.50 8.42 825 0.01 0 0.01 ... ... 0
0 ... ... 9.67 -1.50 8.17 850 0.01 0 0.01 ... ... 0
0 ... ... 9.42 -1.50 7.92 875 0.01 0 0.01 ... ... 0
0 ... ... 9.17 -1.50 7.67 900 0.01 0.01 0.01 ... ... 50
0 ... ... 8.92 -1.49 7.43 925 0.01 0.01 0.01 ... ... 0
0 ... ... 8.67 -1.49 7.18 950 0.01 0.01 0.01 ... ... 0
0 ... ... 8.42 -1.49 6.93 975 0.01 0.01 0.01 ... ... 0
0 ... ... 8.17 -1.48 6.69 1000 0.02 0.02 0.01 ... ... 10
0 ... ... 7.92 -1.48 6.44 1025 0.02 0.01 0.01 ... ... 0
0 ... ... 7.68 -1.48 6.20 1050 0.03 0.02 0.01 ... ... 15
0 ... ... 7.43 -1.48 5.95 1075 0.03 0.02 0.01 ... ... 5
0 ... ... 7.18 -1.47 5.71 1100 0.04 0.03 0.01 ... ... 73
0 ... ... 6.93 -1.46 5.47 1125 0.05 0.04 0.01 ... ... 0
0 ... ... 6.69 -1.46 5.23 1150 0.06 0.04 0.02 ... ... 0
0 ... ... 6.44 -1.45 4.99 1175 0.07 0.05 0.02 ... ... 0
0 ... ... 6.19 -1.43 4.76 1200 0.09 0.07 0.02 ... ... 99
0 ... ... 5.95 -1.42 4.53 1225 0.11 0.08 0.03 ... ... 17
0 ... ... 5.70 -1.40 4.30 1250 0.13 0.10 0.03 ... ... 24
0 ... ... 5.46 -1.39 4.07 1275 0.15 0.11 0.04 ... ... 10
0 ... ... 5.22 -1.37 3.85 1300 0.18 0.13 0.05 0.13 0.13 127
0 ... ... 4.98 -1.35 3.63 1325 0.21 0.15 0.06 ... ... 27
0 ... ... 4.74 -1.32 3.42 1350 0.25 0.18 0.07 ... ... 144
0 ... ... 4.50 -1.29 3.21 1375 0.29 0.21 0.08 ... ... 588
0 ... ... 4.27 -1.27 3 1400 0.33 0.23 0.10 ... ... 190
0 ... ... 4.03 -1.23 2.80 1425 0.38 0.27 0.11 ... ... 58
5 ... ... 3.80 -1.19 2.61 1450 0.44 0.31 0.13 ... ... 628
0 ... ... 3.57 -1.15 2.42 1475 0.50 0.35 0.15 ... ... 119
72 ... ... 3.35 -1.11 2.24 1500 0.57 0.39 0.18 ... ... 240
136 ... ... 3.13 -1.07 2.06 1525 0.64 0.43 0.21 ... ... 350
209 ... ... 2.91 -1.01 1.90 1550 0.73 0.49 0.24 0.34 0.34 512
174 ... ... 2.69 -0.95 1.74 1575 0.82 0.54 0.28 ... ... 199
127 ... ... 2.49 -0.90 1.59 1600 0.92 0.60 0.32 0.80 0.42 535
244 ... ... 2.28 -0.83 1.45 1625 1.03 0.67 0.36 ... ... 559
95 ... ... 2.08 -0.77 1.31 1650 1.14 0.72 0.42 1.06 1.06 507
209 ... ... 1.89 -0.70 1.19 1675 1.27 0.80 0.47 ... ... 679
490 1.68 1.68 1.71 -0.63 1.08 1700 1.41 0.87 0.54 1.39 1.39 490
148 1.15 1.15 1.53 -0.56 0.97 1725 1.55 0.94 0.61 ... ... 221
458 ... ... 1.37 -0.49 0.88 1750 1.71 1.01 0.70 1.52 0.70 360
318 0.95 0.95 1.21 -0.42 0.79 1775 1.87 1.08 0.79 ... ... 170
377 0.80 0.80 1.06 -0.35 0.71 1800 2.04 1.15 0.89 2 1.18 477
215 ... ... 0.93 -0.29 0.64 1825 2.22 1.21 1.01 2.10 2.10 301
348 ... ... 0.81 -0.24 0.57 1850 2.40 1.26 1.14 2.40 1.85 224
178 ... ... 0.70 -0.18 0.52 1875 2.60 1.32 1.28 2.23 2.05 210
281 0.46 0.46 0.61 -0.14 0.47 1900 2.80 1.36 1.44 ... ... 216
340 0.40 0.40 0.52 -0.10 0.42 1925 3 1.40 1.60 ... ... 138
232 0.36 0.36 0.45 -0.07 0.38 1950 3.21 1.43 1.78 3.10 3.10 102
79 ... ... 0.39 -0.05 0.34 1975 3.42 1.45 1.97 ... ... 44
99 ... ... 0.34 -0.03 0.31 2000 3.64 1.47 2.17 ... ... 64
61 ... ... 0.29 -0.01 0.28 2025 3.86 1.49 2.37 ... ... 58
175 ... ... 0.25 0 0.25 2050 4.08 1.50 2.58 4.15 4.15 2
185 ... ... 0.22 0.01 0.23 2075 4.31 1.51 2.80 ... ... 1
136 0.20 0.18 0.19 0.02 0.21 2100 4.54 1.52 3.02 ... ... 12
13 0.15 0.15 0.17 0.02 0.19 2125 4.77 1.52 3.25 ... ... 0
89 ... ... 0.15 0.03 0.18 2150 5 1.52 3.48 ... ... 0
7 ... ... 0.13 0.03 0.16 2175 5.24 1.53 3.71 ... ... 0
137 0.10 0.10 0.11 0.04 0.15 2200 5.48 1.54 3.94 ... ... 0
70 ... ... 0.10 0.03 0.13 2225 5.71 1.53 4.18 ... ... 0
221 ... ... 0.09 0.03 0.12 2250 5.95 1.53 4.42 ... ... 0
0 ... ... 0.08 0.03 0.11 2275 6.19 1.53 4.66 ... ... 0
217 ... ... 0.07 0.03 0.10 2300 6.43 1.53 4.90 ... ... 0
1 ... ... 0.06 0.04 0.10 2325 6.68 1.54 5.14 ... ... 0
8 ... ... 0.06 0.03 0.09 2350 6.92 1.53 5.39 ... ... 0
56 ... ... 0.05 0.03 0.08 2375 7.16 1.53 5.63 ... ... 0
105 ... ... 0.04 0.04 0.08 2400 7.40 1.53 5.87 ... ... 0
0 ... ... 0.04 0.03 0.07 2425 7.65 1.53 6.12 ... ... 0
20 ... ... 0.04 0.02 0.06 2450 7.89 1.52 6.37 ... ... 0
2 ... ... 0.03 0.03 0.06 2475 8.14 1.53 6.61 ... ... 0
92 ... ... 0.03 0.03 0.06 2500 8.39 1.53 6.86 ... ... 0
7 ... ... 0.03 0.02 0.05 2525 8.63 1.52 7.11 ... ... 0
0 ... ... 0.02 0.03 0.05 2550 8.88 1.53 7.35 ... ... 0
0 ... ... 0.02 0.03 0.05 2575 9.12 1.52 7.60 ... ... 0
5 ... ... 0.02 0.02 0.04 2600 9.37 1.52 7.85 ... ... 0
0 ... ... 0.02 0.02 0.04 2625 9.62 1.52 8.10 ... ... 0
0 ... ... 0.02 0.02 0.04 2650 9.87 1.52 8.35 ... ... 0
0 ... ... 0.02 0.01 0.03 2675 10.11 1.51 8.60 ... ... 0
170 ... ... 0.01 0.02 0.03 2700 10.36 1.52 8.84 ... ... 0
0 ... ... 0.01 0.02 0.03 2725 10.61 1.52 9.09 ... ... 0
0 ... ... 0.01 0.02 0.03 2750 10.86 1.52 9.34 ... ... 0
0 ... ... 0.01 0.02 0.03 2775 11.11 1.52 9.59 ... ... 0
0 ... ... 0.01 0.02 0.03 2800 11.35 1.51 9.84 ... ... 0
0 ... ... 0.01 0.01 0.02 2825 11.60 1.51 10.09 ... ... 0
0 ... ... 0.01 0.01 0.02 2850 11.85 1.51 10.34 ... ... 0
0 ... ... 0.01 0.01 0.02 2875 12.10 1.51 10.59 ... ... 0
0 ... ... 0.01 0.01 0.02 2900 12.35 1.51 10.84 ... ... 0
0 ... ... 0.01 0.01 0.02 2925 12.60 1.51 11.09 ... ... 0
0 ... ... 0.01 0.01 0.02 2950 12.85 1.51 11.34 ... ... 0
0 ... ... 0.01 0.01 0.02 2975 13.10 1.51 11.59 ... ... 0
0 ... ... 0.01 0.01 0.02 3000 13.35 1.51 11.84 ... ... 0
0 ... ... 0.01 0.01 0.02 3025 13.60 1.51 12.09 ... ... 0
0 ... ... 0.01 0.01 0.02 3050 13.84 1.50 12.34 ... ... 0
0 ... ... 0.01 0 0.01 3075 14.09 1.51 12.58 ... ... 0
0 ... ... 0.01 0 0.01 3100 14.34 1.51 12.83 ... ... 0
0 ... ... 0.01 0 0.01 3125 14.59 1.51 13.08 ... ... 0
0 ... ... 0.01 0.01 0.01 3150 14.84 1.51 13.33 ... ... 0
0 ... ... 0.01 0.01 0.01 3175 15.09 1.51 13.58 ... ... 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.