Markets - Livestock

Underlying Price: 64.875
Expiration Date: 04/15/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
12 ... ... 32.625 0.050 32.675 32000 0.013 0 0.013 ... ... 93
7 ... ... 30.625 0.050 30.675 34000 0.013 0 0.013 ... ... 71
0 ... ... 28.625 0.050 28.675 36000 0.025 0 0.025 ... ... 91
0 ... ... 26.625 0.050 26.675 38000 0.025 0 0.025 ... ... 54
219 ... ... 24.650 0.050 24.700 40000 0.050 0 0.050 ... ... 522
0 ... ... 22.675 0.050 22.725 42000 0.075 0 0.075 ... ... 254
0 ... ... 20.700 0.050 20.750 44000 0.100 0 0.100 ... ... 599
0 ... ... 18.750 0.050 18.800 46000 0.125 -0.025 0.150 0.125 0.125 692
0 ... ... 17.775 0.050 17.825 47000 0.150 -0.025 0.175 0.150 0.150 124
0 ... ... 16.800 0.050 16.850 48000 0.200 0 0.200 ... ... 646
2 ... ... 15.850 0.050 15.900 49000 0.250 0 0.250 ... ... 99
0 ... ... 14.900 0.050 14.950 50000 0.275 -0.025 0.300 0.275 0.275 5043
0 ... ... 13.950 0.050 14 51000 0.325 -0.025 0.350 0.350 0.325 567
8 ... ... 13 0.075 13.075 52000 0.375 -0.050 0.425 0.400 0.375 1086
3 ... ... 12.100 0.050 12.150 53000 0.475 -0.025 0.500 0.475 0.475 453
77 ... ... 11.175 0.075 11.250 54000 0.550 -0.050 0.600 0.550 0.500 1976
22 ... ... 10.300 0.050 10.350 55000 0.675 -0.025 0.700 0.675 0.675 1529
0 ... ... 9.425 0.050 9.475 56000 0.850 0.025 0.825 0.850 0.775 2520
7 ... ... 8.575 0.050 8.625 57000 0.975 0 0.975 0.975 0.975 440
13 ... ... 7.775 0.075 7.850 58000 1.150 -0.025 1.175 1.150 1.050 2316
8 ... ... 6.975 0.075 7.050 59000 1.350 -0.025 1.375 1.425 1.350 830
22 6.550 6.550 6.250 0.050 6.300 60000 1.675 0.050 1.625 1.700 1.450 3622
145 6 5.575 5.550 0.050 5.600 61000 1.750 -0.175 1.925 1.800 1.750 770
722 4.725 4.725 4.925 -0.200 4.725 62000 2.225 -0.025 2.250 2.225 2.175 3010
395 4.325 4.325 4.300 0.025 4.325 63000 2.625 0 2.625 2.625 2.525 1006
2817 3.625 3.625 3.700 -0.075 3.625 64000 3.100 0.075 3.025 3.100 2.725 2761
456 3.250 3.150 3.150 0 3.150 65000 3.575 0.100 3.475 3.575 3.350 1340
1011 2.500 2.500 2.675 -0.175 2.500 66000 3.975 -0.025 4 4.150 3.800 1576
438 2.275 2.275 2.250 -0.025 2.225 67000 4.575 0.025 4.550 4.575 4.500 401
1501 2.025 1.675 1.825 0 1.825 68000 5.275 0.125 5.150 5.350 5.200 2953
480 1.875 1.425 1.525 -0.025 1.500 69000 5.825 -0.075 5.900 ... ... 444
3794 1.250 1.050 1.225 -0.175 1.050 70000 6.750 0.200 6.550 6.750 6.375 3371
763 1.075 0.900 0.975 -0.075 0.900 71000 7.300 -0.075 7.375 7.100 7.100 152
4280 0.850 0.700 0.800 -0.100 0.700 72000 8.100 -0.100 8.200 7.600 7.350 1285
820 0.650 0.575 0.650 0 0.650 73000 8.950 -0.100 9.050 8.325 8.300 904
1632 0.525 0.525 0.575 -0.050 0.525 74000 10 0.175 9.825 10 10 2599
783 0.400 0.400 0.450 -0.050 0.400 75000 10.750 0 10.750 10.750 10.750 645
1300 0.400 0.400 0.400 -0.025 0.375 76000 11.850 0.175 11.675 11.850 11.850 1332
835 0.325 0.300 0.350 -0.050 0.300 77000 12.600 -0.100 12.700 ... ... 211
1790 0.275 0.250 0.300 -0.050 0.250 78000 13.550 -0.100 13.650 ... ... 2147
307 ... ... 0.250 -0.025 0.225 79000 14.525 -0.075 14.600 ... ... 166
1827 0.200 0.175 0.225 -0.025 0.200 80000 15.775 0.275 15.500 15.775 15.775 2185
491 ... ... 0.200 -0.025 0.175 81000 16.475 -0.075 16.550 ... ... 17
1069 0.150 0.150 0.175 -0.025 0.150 82000 17.450 -0.075 17.525 ... ... 1097
306 ... ... 0.150 -0.025 0.125 83000 18.425 -0.075 18.500 ... ... 6
1797 ... ... 0.125 0 0.125 84000 19.425 -0.050 19.475 ... ... 176
1022 ... ... 0.125 -0.025 0.100 85000 20.400 -0.075 20.475 ... ... 113
1158 0.100 0.075 0.100 0 0.100 86000 21.400 -0.050 21.450 ... ... 344
200 ... ... 0.100 -0.025 0.075 87000 22.375 -0.075 22.450 ... ... 28
900 0.075 0.075 0.075 0 0.075 88000 23.375 -0.050 23.425 ... ... 220
762 0.075 0.050 0.075 0 0.075 89000 24.375 -0.050 24.425 ... ... 0
2204 0.050 0.050 0.050 0 0.050 90000 25.350 -0.050 25.400 ... ... 225
395 ... ... 0.050 0 0.050 91000 26.350 -0.050 26.400 ... ... 0
2535 ... ... 0.050 0 0.050 92000 27.350 -0.050 27.400 ... ... 101
267 ... ... 0.050 0 0.050 93000 28.350 -0.050 28.400 ... ... 0
1374 ... ... 0.050 0 0.050 94000 29.350 -0.050 29.400 ... ... 123
361 ... ... 0.050 -0.025 0.025 95000 30.325 -0.075 30.400 ... ... 0
837 ... ... 0.025 0 0.025 96000 31.325 -0.050 31.375 ... ... 0
118 ... ... 0.025 0 0.025 97000 32.325 -0.050 32.375 ... ... 0
928 0.025 0.025 0.025 0 0.025 98000 33.325 -0.050 33.375 ... ... 0
91 ... ... 0.025 0 0.025 99000 34.325 -0.050 34.375 ... ... 0
2848 0.050 0.050 0.025 0 0.025 100000 35.325 -0.050 35.375 ... ... 300
120 ... ... 0.025 0 0.025 101000 36.325 -0.050 36.375 ... ... 0
803 0.025 0.025 0.025 0 0.025 102000 37.325 -0.050 37.375 ... ... 610
36 ... ... 0.025 0 0.025 103000 38.325 -0.050 38.375 ... ... 0
650 ... ... 0.025 0 0.025 104000 39.325 -0.050 39.375 ... ... 0
381 ... ... 0.025 0 0.025 105000 40.325 -0.050 40.375 ... ... 0
3525 ... ... 0.025 0 0.025 106000 41.325 -0.050 41.375 ... ... 0
776 ... ... 0.025 0 0.025 108000 43.325 -0.050 43.375 ... ... 0
2404 ... ... 0.025 -0.013 0.013 110000 45.325 -0.050 45.375 ... ... 0
208 ... ... 0.013 0 0.013 112000 47.325 -0.050 47.375 ... ... 0
226 ... ... 0.013 0 0.013 114000 49.325 -0.050 49.375 ... ... 3
735 ... ... 0.013 0 0.013 116000 51.325 -0.050 51.375 ... ... 0
193 ... ... 0.013 0 0.013 118000 53.325 -0.050 53.375 ... ... 0
688 ... ... 0.013 0 0.013 120000 55.325 -0.050 55.375 ... ... 0
79 ... ... 0.013 0 0.013 122000 57.325 -0.050 57.375 ... ... 0
101 ... ... 0.013 0 0.013 124000 59.325 -0.050 59.375 ... ... 0
36 ... ... 0.013 0 0.013 126000 61.325 -0.050 61.375 ... ... 0
18 ... ... 0.013 0 0.013 128000 63.325 -0.050 63.375 ... ... 0
264 ... ... 0.013 0 0.013 130000 65.325 -0.050 65.375 ... ... 0
21 ... ... 0.013 0 0.013 132000 67.325 -0.050 67.375 ... ... 0
503 ... ... 0.013 0 0.013 134000 69.325 -0.050 69.375 ... ... 0
12 ... ... 0.013 0 0.013 136000 71.325 -0.050 71.375 ... ... 0
491 ... ... 0.013 0 0.013 138000 73.325 -0.050 73.375 ... ... 0
318 ... ... 0.013 0 0.013 140000 75.325 -0.050 75.375 ... ... 0
19 ... ... 0.013 0 0.013 142000 77.325 -0.050 77.375 ... ... 0
4 ... ... 0.013 0 0.013 144000 79.325 -0.050 79.375 ... ... 0
31 ... ... 0.013 0 0.013 146000 81.325 -0.050 81.375 ... ... 0
12 ... ... 0.013 0 0.013 148000 83.325 -0.050 83.375 ... ... 0
34 ... ... 0.013 0 0.013 150000 85.325 -0.050 85.375 ... ... 0
0 ... ... 0.013 0 0.013 152000 87.325 -0.050 87.375 ... ... 0
0 ... ... 0.013 0 0.013 154000 89.325 -0.050 89.375 ... ... 0
0 ... ... 0.013 0 0.013 156000 91.325 -0.050 91.375 ... ... 0
32 ... ... 0.013 0 0.013 158000 93.325 -0.050 93.375 ... ... 0
58 ... ... 0.013 0 0.013 160000 95.325 -0.050 95.375 ... ... 0
10 ... ... 0.013 0 0.013 162000 97.325 -0.050 97.375 ... ... 0
13 ... ... 0.013 0 0.013 164000 99.325 -0.050 99.375 ... ... 0
10 ... ... 0.013 0 0.013 166000 101.325 -0.050 101.375 ... ... 0
0 ... ... 0.013 0 0.013 168000 103.325 -0.050 103.375 ... ... 0
65 ... ... 0.013 0 0.013 170000 105.325 -0.050 105.375 ... ... 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.