Markets - Livestock

Underlying Price: 17.04
Expiration Date: 02/04/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
4.194954 ... ... 13.75 0.04 13.79 325 0.01 0 0.01 ... ... 4.176186
4.001844 ... ... 13.50 0.04 13.54 350 0.01 0 0.01 ... ... 3.991533
3.82275 ... ... 13.25 0.04 13.29 375 0.01 0 0.01 ... ... 3.820293
3.655792 ... ... 13 0.04 13.04 400 0.01 0 0.01 ... ... 3.660644
3.499428 ... ... 12.75 0.04 12.79 425 0.01 0 0.01 ... ... 3.511109
3.352412 ... ... 12.50 0.04 12.54 450 0.01 0 0.01 ... ... 3.370497
3.213695 ... ... 12.25 0.04 12.29 475 0.01 0 0.01 ... ... 3.237798
3.082404 ... ... 12 0.04 12.04 500 0.01 0 0.01 ... ... 3.112141
2.957782 ... ... 11.75 0.04 11.79 525 0.01 0 0.01 ... ... 2.992817
2.839184 ... ... 11.50 0.04 11.54 550 0.01 0 0.01 ... ... 2.879219
2.726041 ... ... 11.25 0.04 11.29 575 0.01 0 0.01 ... ... 2.770814
2.617885 ... ... 11 0.04 11.04 600 0.01 0 0.01 ... ... 2.667117
2.514309 ... ... 10.75 0.04 10.79 625 0.01 0 0.01 ... ... 2.567736
2.414932 ... ... 10.50 0.04 10.54 650 0.01 0 0.01 ... ... 2.472323
2.319427 ... ... 10.25 0.04 10.29 675 0.01 0 0.01 ... ... 2.380564
2.227502 ... ... 10 0.04 10.04 700 0.01 0 0.01 ... ... 2.292158
2.138898 ... ... 9.75 0.04 9.79 725 0.01 0 0.01 ... ... 2.206866
2.053384 ... ... 9.50 0.04 9.54 750 0.01 0 0.01 ... ... 2.124472
1.970749 ... ... 9.25 0.04 9.29 775 0.01 0 0.01 ... ... 2.044773
1.890806 ... ... 9 0.04 9.04 800 0.01 0 0.01 ... ... 1.96757
1.813386 ... ... 8.75 0.04 8.79 825 0.01 0 0.01 ... ... 1.892709
1.738334 ... ... 8.50 0.04 8.54 850 0.01 0 0.01 ... ... 1.820046
1.665507 ... ... 8.25 0.04 8.29 875 0.01 0 0.01 ... ... 1.749442
1.594779 ... ... 8 0.04 8.04 900 0.01 0 0.01 ... ... 0
1.526029 ... ... 7.75 0.04 7.79 925 0.01 0 0.01 ... ... 0
1.459151 ... ... 7.50 0.04 7.54 950 0.01 0 0.01 ... ... 0
1.394047 ... ... 7.25 0.04 7.29 975 0.01 0 0.01 ... ... 0
1.330627 ... ... 7 0.04 7.04 1000 0.01 0 0.01 ... ... 1.423109
1.2688 ... ... 6.75 0.04 6.79 1025 0.01 0 0.01 ... ... 1.362492
1.208482 ... ... 6.50 0.04 6.54 1050 0.01 0 0.01 ... ... 1.303231
1.149605 ... ... 6.25 0.04 6.29 1075 0.01 0 0.01 ... ... 1.245237
1.092103 ... ... 6 0.04 6.04 1100 0.01 0 0.01 ... ... 1.188447
1.035912 ... ... 5.75 0.04 5.79 1125 0.01 0 0.01 ... ... 1.132811
0.980974 ... ... 5.50 0.04 5.54 1150 0.01 0 0.01 ... ... 1.078249
0.927232 ... ... 5.25 0.04 5.29 1175 0.01 0 0.01 ... ... 1.024697
0.874637 ... ... 5 0.04 5.04 1200 0.01 0 0.01 ... ... 0.972114
0.823138 ... ... 4.75 0.04 4.79 1225 0.01 0 0.01 ... ... 0.92043
0.772694 ... ... 4.50 0.04 4.54 1250 0.01 0 0.01 ... ... 0.869604
0.723264 ... ... 4.25 0.04 4.29 1275 0.01 0 0.01 ... ... 0.819591
0.674802 ... ... 4 0.04 4.04 1300 0.01 0 0.01 ... ... 0.770313
0.627273 ... ... 3.75 0.04 3.79 1325 0.01 0 0.01 ... ... 0.721744
0.580639 ... ... 3.50 0.04 3.54 1350 0.01 0 0.01 ... ... 0.67383
0.534865 ... ... 3.25 0.04 3.29 1375 0.01 0 0.01 ... ... 0.626517
0.489919 ... ... 3 0.04 3.04 1400 0.01 0 0.01 ... ... 0.579745
0.445773 ... ... 2.75 0.04 2.79 1425 0.01 0 0.01 ... ... 0.533477
0.402399 ... ... 2.50 0.04 2.54 1450 0.01 0 0.01 ... ... 0.487628
0.359771 ... ... 2.25 0.04 2.29 1475 0.01 0 0.01 ... ... 0.442158
0.317863 ... ... 2 0.04 2.04 1500 0.01 0 0.01 ... ... 0.396976
0.27665 ... ... 1.75 0.04 1.79 1525 0.01 0 0.01 ... ... 0.351992
0.23611 ... ... 1.50 0.04 1.54 1550 0.01 0 0.01 ... ... 0.307104
0.196221 ... ... 1.25 0.04 1.29 1575 0.01 0 0.01 ... ... 0.262163
0.156962 ... ... 1 0.04 1.04 1600 0.01 0 0.01 ... ... 0.216966
0.118315 ... ... 0.75 0.04 0.79 1625 0.01 0 0.01 ... ... 0.17121
0.080262 ... ... 0.50 0.04 0.54 1650 0.01 0 0.01 ... ... 0.124351
0.042782 ... ... 0.25 0.04 0.29 1675 0.01 0 0.01 ... ... 0.075181
0.036407 ... 0.10 0.06 ... ... 1700 0.02 -0.02 0.04 0.02 0.02 0.03639
0.057755 ... ... 0.01 0 0.01 1725 0.21 -0.04 0.25 ... ... 0.030528
0.106061 ... ... 0.01 0 0.01 1750 0.46 -0.04 0.50 ... ... 0.06639
0.149989 ... ... 0.01 0 0.01 1775 0.71 -0.04 0.75 ... ... 0.101744
0.19131 ... ... 0.01 0 0.01 1800 0.96 -0.04 1 ... ... 0.136604
0.230734 ... ... 0.01 0 0.01 1825 1.21 -0.04 1.25 ... ... 0.170989
0.268651 ... ... 0.01 0 0.01 1850 1.46 -0.04 1.50 ... ... 0.204907
0.305303 ... ... 0.01 0 0.01 1875 1.71 -0.04 1.75 ... ... 0.238371
0.340855 ... ... 0.01 0 0.01 1900 1.96 -0.04 2 ... ... 0.271393
0.375429 ... ... 0.01 0 0.01 1925 2.21 -0.04 2.25 ... ... 0.303985
0.40912 ... ... 0.01 0 0.01 1950 2.46 -0.04 2.50 ... ... 0.336158
0.442005 ... ... 0.01 0 0.01 1975 2.71 -0.04 2.75 ... ... 0.367924
0.474137 ... ... 0.01 0 0.01 2000 2.96 -0.04 3 ... ... 0.399291
0.505585 ... ... 0.01 0 0.01 2025 3.21 -0.04 3.25 ... ... 0.430272
0.536373 ... ... 0.01 0 0.01 2050 3.46 -0.04 3.50 ... ... 0.460874
0.566552 ... ... 0.01 0 0.01 2075 3.71 -0.04 3.75 ... ... 0.491107
0.596155 ... ... 0.01 0 0.01 2100 3.96 -0.04 4 ... ... 0.520981
0.625203 ... ... 0.01 0 0.01 2125 4.21 -0.04 4.25 ... ... 0.550504
0.653735 ... ... 0.01 0 0.01 2150 4.46 -0.04 4.50 ... ... 0.57968
0.681762 ... ... 0.01 0 0.01 2175 4.71 -0.04 4.75 ... ... 0.608521
0.709317 ... ... 0.01 0 0.01 2200 4.96 -0.04 5 ... ... 0.637036
0.736415 ... ... 0.01 0 0.01 2225 5.21 -0.04 5.25 ... ... 0.665231
0.763065 ... ... 0.01 0 0.01 2250 5.46 -0.04 5.50 ... ... 0.693114
0.789304 ... ... 0.01 0 0.01 2275 5.71 -0.04 5.75 ... ... 0.720691
0.81514 ... ... 0.01 0 0.01 2300 5.96 -0.04 6 ... ... 0.74797
0.840575 ... ... 0.01 0 0.01 2325 6.21 -0.04 6.25 ... ... 0.774958
0.865628 ... ... 0.01 0 0.01 2350 6.46 -0.04 6.50 ... ... 0.801661
0.890322 ... ... 0.01 0 0.01 2375 6.71 -0.04 6.75 ... ... 0.828087
0.914673 ... ... 0.01 0 0.01 2400 6.96 -0.04 7 ... ... 0.854238
0.938672 ... ... 0.01 0 0.01 2425 7.21 -0.04 7.25 ... ... 0.880123
0.962336 ... ... 0.01 0 0.01 2450 7.46 -0.04 7.50 ... ... 0.905744
0.985681 ... ... 0.01 0 0.01 2475 7.71 -0.04 7.75 ... ... 0.931109
1.008717 ... ... 0.01 0 0.01 2500 7.96 -0.04 8 ... ... 0.956222
1.03145 ... ... 0.01 0 0.01 2525 8.21 -0.04 8.25 ... ... 0.981089
1.053883 ... ... 0.01 0 0.01 2550 8.46 -0.04 8.50 ... ... 1.005714
1.076033 ... ... 0.01 0 0.01 2575 8.71 -0.04 8.75 ... ... 1.030102
1.097907 ... ... 0.01 0 0.01 2600 8.96 -0.04 9 ... ... 1.054257
1.119513 ... ... 0.01 0 0.01 2625 9.21 -0.04 9.25 ... ... 1.078185
1.140855 ... ... 0.01 0 0.01 2650 9.46 -0.04 9.50 ... ... 1.101889
1.161929 ... ... 0.01 0 0.01 2675 9.71 -0.04 9.75 ... ... 1.125374
1.182751 ... ... 0.01 0 0.01 2700 9.96 -0.04 10 ... ... 1.148643
1.203331 ... ... 0.01 0 0.01 2725 10.21 -0.04 10.25 ... ... 1.171702
1.223676 ... ... 0.01 0 0.01 2750 10.46 -0.04 10.50 ... ... 1.194553
1.243795 ... ... 0.01 0 0.01 2775 10.71 -0.04 10.75 ... ... 1.217201
1.263687 ... ... 0.01 0 0.01 2800 10.96 -0.04 11 ... ... 1.239649
1.283349 ... ... 0.01 0 0.01 2825 11.21 -0.04 11.25 ... ... 1.261901
1.30279 ... ... 0.01 0 0.01 2850 11.46 -0.04 11.50 ... ... 1.283958
0 ... ... ... ... ... additional ... ... ... ... ... 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.