Markets - Livestock

Underlying Price: 16.29
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 ... ... 14.29 -0.04 14.25 200 0.01 0 0.01 ... ... 0
0 ... ... 14.04 -0.04 14 225 0.01 0 0.01 ... ... 0
0 ... ... 13.79 -0.04 13.75 250 0.01 0 0.01 ... ... 0
0 ... ... 13.54 -0.04 13.50 275 0.01 0 0.01 ... ... 0
0 ... ... 13.29 -0.04 13.25 300 0.01 0 0.01 ... ... 0
0 ... ... 13.04 -0.04 13 325 0.01 0 0.01 ... ... 0
0 ... ... 12.79 -0.04 12.75 350 0.01 0 0.01 ... ... 0
0 ... ... 12.54 -0.04 12.50 375 0.01 0 0.01 ... ... 0
0 ... ... 12.29 -0.04 12.25 400 0.01 0 0.01 ... ... 0
0 ... ... 12.04 -0.04 12 425 0.01 0 0.01 ... ... 0
0 ... ... 11.79 -0.04 11.75 450 0.01 0 0.01 ... ... 0
0 ... ... 11.54 -0.04 11.50 475 0.01 0 0.01 ... ... 0
0 ... ... 11.29 -0.04 11.25 500 0.01 0 0.01 ... ... 0
0 ... ... 11.04 -0.04 11 525 0.01 0 0.01 ... ... 0
0 ... ... 10.79 -0.04 10.75 550 0.01 0 0.01 ... ... 0
0 ... ... 10.54 -0.04 10.50 575 0.01 0 0.01 ... ... 0
0 ... ... 10.29 -0.04 10.25 600 0.01 0 0.01 ... ... 0
0 ... ... 10.04 -0.04 10 625 0.01 0 0.01 ... ... 0
0 ... ... 9.79 -0.04 9.75 650 0.01 0 0.01 ... ... 0
0 ... ... 9.54 -0.04 9.50 675 0.01 0 0.01 ... ... 0
0 ... ... 9.29 -0.04 9.25 700 0.01 0 0.01 ... ... 0
0 ... ... 9.04 -0.04 9 725 0.01 0 0.01 ... ... 0
0 ... ... 8.79 -0.04 8.75 750 0.01 0 0.01 ... ... 0
0 ... ... 8.54 -0.04 8.50 775 0.01 0 0.01 ... ... 0
0 ... ... 8.29 -0.04 8.25 800 0.01 0 0.01 ... ... 0
0 ... ... 8.04 -0.04 8 825 0.01 0 0.01 ... ... 0
0 ... ... 7.79 -0.04 7.75 850 0.01 0 0.01 ... ... 0
0 ... ... 7.54 -0.04 7.50 875 0.01 0 0.01 ... ... 0
0 ... ... 7.29 -0.04 7.25 900 0.01 0 0.01 ... ... 50
0 ... ... 7.04 -0.04 7 925 0.01 -0.01 0.01 ... ... 0
0 ... ... 6.80 -0.05 6.75 950 0.01 -0.01 0.01 ... ... 0
0 ... ... 6.55 -0.05 6.50 975 0.01 0 0.01 ... ... 0
0 ... ... 6.30 -0.04 6.26 1000 0.01 0 0.01 ... ... 10
0 ... ... 6.05 -0.04 6.01 1025 0.01 0 0.01 ... ... 0
0 ... ... 5.80 -0.04 5.76 1050 0.01 0 0.01 ... ... 15
0 ... ... 5.56 -0.05 5.51 1075 0.01 -0.01 0.02 ... ... 0
0 ... ... 5.31 -0.04 5.27 1100 0.02 0 0.02 ... ... 68
0 ... ... 5.06 -0.04 5.02 1125 0.02 -0.01 0.03 ... ... 0
0 ... ... 4.82 -0.05 4.77 1150 0.03 0 0.03 ... ... 0
0 ... ... 4.57 -0.04 4.53 1175 0.03 -0.01 0.04 ... ... 0
0 ... ... 4.33 -0.04 4.29 1200 0.04 0 0.04 ... ... 99
0 ... ... 4.09 -0.05 4.04 1225 0.05 0 0.05 ... ... 17
0 ... ... 3.85 -0.05 3.80 1250 0.05 -0.01 0.06 ... ... 29
0 ... ... 3.61 -0.04 3.57 1275 0.07 0 0.07 ... ... 8
0 ... ... 3.37 -0.04 3.33 1300 0.08 0 0.08 ... ... 132
0 ... ... 3.14 -0.04 3.10 1325 0.10 0 0.10 ... ... 31
0 ... ... 2.91 -0.04 2.87 1350 0.12 0 0.12 ... ... 143
0 ... ... 2.68 -0.04 2.64 1375 0.14 0 0.14 ... ... 28
0 ... ... 2.46 -0.04 2.42 1400 0.17 0 0.17 ... ... 219
0 ... ... 2.24 -0.03 2.21 1425 0.21 0.01 0.20 ... ... 75
5 ... ... 2.04 -0.04 2 1450 0.25 0 0.25 ... ... 131
0 ... ... 1.84 -0.03 1.81 1475 0.31 0.01 0.30 0.33 0.33 123
72 ... ... 1.66 -0.04 1.62 1500 0.37 0 0.37 ... ... 227
136 ... ... 1.48 -0.03 1.45 1525 ... ... 0.45 0.08 ... 427
209 ... ... 1.32 -0.04 1.28 1550 0.53 0 0.53 ... ... 272
174 ... ... 1.17 -0.04 1.13 1575 0.63 0 0.63 ... ... 126
127 ... ... 1.03 -0.04 0.99 1600 0.74 0 0.74 ... ... 535
245 ... ... 0.90 -0.03 0.87 1625 0.87 0.01 0.86 ... ... 298
104 ... ... 0.78 -0.03 0.75 1650 1 0.01 0.99 ... ... 390
70 ... ... 0.67 -0.02 0.65 1675 1.15 0.02 1.13 ... ... 495
470 ... ... 0.58 -0.02 0.56 1700 1.31 0.02 1.29 ... ... 289
127 ... ... 0.49 -0.01 0.48 1725 1.48 0.03 1.45 ... ... 165
450 0.21 ... 0.41 ... ... 1750 1.66 0.03 1.63 ... ... 96
341 ... ... 0.35 0 0.35 1775 1.85 0.04 1.81 ... ... 15
388 ... ... 0.30 0 0.30 1800 2.05 0.04 2.01 ... ... 9
161 ... ... 0.26 0 0.26 1825 2.26 0.04 2.22 ... ... 0
300 ... ... 0.22 0 0.22 1850 2.47 0.04 2.43 ... ... 0
108 ... ... 0.19 0 0.19 1875 2.69 0.04 2.65 ... ... 0
225 ... ... 0.16 0 0.16 1900 2.91 0.04 2.87 ... ... 0
52 ... ... 0.14 0 0.14 1925 3.14 0.04 3.10 ... ... 0
82 ... ... 0.12 0 0.12 1950 3.37 0.04 3.33 ... ... 0
35 ... ... 0.10 0.01 0.11 1975 3.61 0.05 3.56 ... ... 0
58 ... ... 0.09 0.01 0.10 2000 3.85 0.05 3.80 ... ... 0
7 ... ... 0.08 0 0.08 2025 4.08 0.04 4.04 ... ... 0
5 ... ... 0.07 0.01 0.08 2050 4.32 0.04 4.28 ... ... 0
0 ... ... 0.06 0.01 0.07 2075 4.57 0.05 4.52 ... ... 0
25 ... ... 0.06 0 0.06 2100 4.81 0.04 4.77 ... ... 0
0 ... ... 0.05 0 0.05 2125 5.05 0.04 5.01 ... ... 0
0 ... ... 0.05 0 0.05 2150 5.30 0.04 5.26 ... ... 0
0 ... ... 0.04 0 0.04 2175 5.54 0.04 5.50 ... ... 0
5 ... ... 0.04 0 0.04 2200 5.79 0.04 5.75 ... ... 0
0 ... ... 0.04 0 0.04 2225 6.04 0.04 6 ... ... 0
0 ... ... 0.03 0 0.03 2250 6.28 0.04 6.24 ... ... 0
0 ... ... 0.03 0 0.03 2275 6.53 0.04 6.49 ... ... 0
0 ... ... 0.03 0 0.03 2300 6.78 0.04 6.74 ... ... 0
0 ... ... 0.03 0 0.03 2325 7.03 0.04 6.99 ... ... 0
0 ... ... 0.03 -0.01 0.02 2350 7.27 0.04 7.23 ... ... 0
0 ... ... 0.02 0 0.02 2375 7.52 0.04 7.48 ... ... 0
0 ... ... 0.02 0 0.02 2400 7.77 0.04 7.73 ... ... 0
0 ... ... 0.02 0 0.02 2425 8.02 0.04 7.98 ... ... 0
0 ... ... 0.02 0 0.02 2450 8.27 0.04 8.23 ... ... 0
0 ... ... 0.02 0 0.02 2475 8.52 0.04 8.48 ... ... 0
0 ... ... 0.02 0 0.02 2500 8.77 0.04 8.73 ... ... 0
5 ... ... 0.02 0 0.02 2525 9.01 0.03 8.98 ... ... 0
0 ... ... 0.02 0 0.02 2550 9.26 0.03 9.23 ... ... 0
0 ... ... 0.02 -0.01 0.01 2575 9.51 0.04 9.47 ... ... 0
0 ... ... 0.02 -0.01 0.01 2600 9.76 0.04 9.72 ... ... 0
0 ... ... 0.01 0 0.01 2625 10.01 0.04 9.97 ... ... 0
0 ... ... 0.01 0 0.01 2650 10.26 0.04 10.22 ... ... 0
0 ... ... 0.01 0 0.01 2675 10.51 0.04 10.47 ... ... 0
0 ... ... 0.01 0 0.01 2700 10.76 0.04 10.72 ... ... 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.