Markets - Livestock

Underlying Price: 48.650
Expiration Date: 06/12/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 30.400 -3.900 26.500 22000 0.013 0 0.013 ... ... 80
0 ... ... 28.400 -3.900 24.500 24000 0.013 0 0.013 ... ... 409
0 ... ... 26.400 -3.900 22.500 26000 0.013 0 0.013 ... ... 354
0 ... ... 24.425 -3.925 20.500 28000 0.013 -0.013 0.025 ... ... 237
1 ... ... 22.425 -3.900 18.525 30000 0.025 0 0.025 0.025 0.025 410
40 ... ... 20.425 -3.900 16.525 32000 0.025 0 0.025 ... ... 623
1 ... ... 19.450 -3.925 15.525 33000 0.025 -0.025 0.050 ... ... 110
7 ... ... 18.450 -3.900 14.550 34000 0.050 0 0.050 ... ... 896
0 ... ... 17.450 -3.900 13.550 35000 0.050 0 0.050 ... ... 147
53 ... ... 16.475 -3.900 12.575 36000 0.075 0 0.075 ... ... 816
0 ... ... 15.475 -3.875 11.600 37000 0.100 0.025 0.075 ... ... 288
31 ... ... 14.500 -3.875 10.625 38000 0.125 0.025 0.100 0.100 0.100 521
6 ... ... 13.525 -3.875 9.650 39000 0.150 0.025 0.125 ... ... 56
13 ... ... 12.550 -3.850 8.700 40000 0.200 0.050 0.150 0.150 0.125 1483
5 ... ... 11.575 -3.825 7.750 41000 0.250 0.075 0.175 ... ... 138
2 ... ... 10.600 -3.775 6.825 42000 0.325 0.125 0.200 0.325 0.175 922
48 ... ... 9.625 -3.700 5.925 43000 0.425 0.200 0.225 ... ... 291
114 ... ... 8.675 -3.625 5.050 44000 0.550 0.275 0.275 0.475 0.250 761
268 ... ... 7.725 -3.500 4.225 45000 0.725 0.400 0.325 0.700 0.350 596
100 ... ... 6.775 -3.350 3.425 46000 0.925 0.550 0.375 0.800 0.400 621
52 4.200 3.150 5.875 -3.175 2.700 47000 1.200 0.725 0.475 1.100 0.550 148
417 3 1.875 4.975 -2.925 2.050 48000 1.550 0.975 0.575 1.250 0.675 922
59 2.425 1.400 4.125 -2.650 1.475 49000 1.975 1.250 0.725 1.200 0.900 247
927 2.150 1.050 3.325 -2.300 1.025 50000 2.525 1.600 0.925 2.600 1.225 1224
91 1.525 0.625 2.600 -1.950 0.650 51000 3.150 1.950 1.200 1.700 1.625 221
348 1.125 0.425 1.975 -1.550 0.425 52000 3.925 2.350 1.575 4 2.150 1411
110 0.800 0.250 1.425 -1.150 0.275 53000 4.775 2.750 2.025 4.500 3 591
527 0.550 0.200 1 -0.800 0.200 54000 5.700 3.100 2.600 5.250 3.150 1019
900 0.350 0.150 0.700 -0.550 0.150 55000 6.650 3.350 3.300 6.750 3.725 1397
937 0.400 0.100 0.475 -0.350 0.125 56000 7.625 3.550 4.075 6.250 5.250 1087
1018 0.275 0.125 0.350 -0.250 0.100 57000 8.600 3.650 4.950 7.400 7.250 791
872 0.200 0.100 0.250 -0.150 0.100 58000 9.600 3.750 5.850 9.350 7.125 852
664 0.050 0.050 0.200 -0.125 0.075 59000 10.575 3.775 6.800 8.700 8.700 320
2902 0.100 0.050 0.150 -0.075 0.075 60000 11.575 3.825 7.750 11.425 8.100 2166
1136 0.075 0.050 0.125 -0.050 0.075 61000 12.575 3.850 8.725 12.325 12.325 939
1794 0.075 0.025 0.100 -0.050 0.050 62000 13.550 3.850 9.700 13.350 11.100 1103
942 0.050 0.050 0.075 -0.025 0.050 63000 14.550 3.875 10.675 14.075 12.900 391
1037 0.050 0.025 0.075 -0.025 0.050 64000 15.550 3.875 11.675 15.425 15.425 915
656 0.050 0.025 0.050 0 0.050 65000 16.550 3.900 12.650 15.300 15.300 886
845 0.025 0.025 0.050 -0.025 0.025 66000 17.525 3.875 13.650 ... ... 1026
315 ... ... 0.025 0 0.025 67000 18.525 3.900 14.625 ... ... 380
1071 ... ... 0.025 0 0.025 68000 19.525 3.900 15.625 17.075 17.075 1218
228 ... ... 0.025 0 0.025 69000 20.525 3.900 16.625 ... ... 146
2021 ... ... 0.025 0 0.025 70000 21.525 3.900 17.625 ... ... 2081
338 ... ... 0.025 0 0.025 71000 22.525 3.900 18.625 ... ... 186
677 ... ... 0.025 0 0.025 72000 23.525 3.900 19.625 ... ... 1234
231 ... ... 0.025 0 0.025 73000 24.525 3.925 20.600 ... ... 409
855 ... ... 0.013 0.013 0.025 74000 25.525 3.925 21.600 ... ... 1148
1413 ... ... 0.013 0.013 0.025 75000 26.525 3.925 22.600 ... ... 665
785 ... ... 0.013 0 0.013 76000 27.500 3.900 23.600 26.500 26.400 1148
73 ... ... 0.013 0 0.013 77000 28.500 3.900 24.600 ... ... 103
3663 ... ... 0.013 0 0.013 78000 29.500 3.900 25.600 29 28.500 3471
196 ... ... 0.013 0 0.013 79000 30.500 3.900 26.600 ... ... 172
2009 ... ... 0.013 0 0.013 80000 31.500 3.900 27.600 ... ... 1072
221 ... ... 0.013 0 0.013 81000 32.500 3.900 28.600 ... ... 160
752 ... ... 0.013 0 0.013 82000 33.500 3.900 29.600 ... ... 533
417 ... ... 0.013 0 0.013 83000 34.500 3.900 30.600 ... ... 145
1027 ... ... 0.013 0 0.013 84000 35.500 3.900 31.600 33.500 33.500 677
623 ... ... 0.013 0 0.013 85000 36.500 3.900 32.600 ... ... 1
1444 ... ... 0.013 0 0.013 86000 37.500 3.900 33.600 ... ... 554
369 ... ... 0.013 0 0.013 87000 38.500 3.900 34.600 ... ... 0
1727 ... ... 0.013 0 0.013 88000 39.500 3.900 35.600 37 37 1623
255 ... ... 0.013 0 0.013 89000 40.500 3.900 36.600 ... ... 0
2346 ... ... 0.013 0 0.013 90000 41.500 3.900 37.600 ... ... 1713
107 ... ... 0.013 0 0.013 91000 42.500 3.900 38.600 ... ... 0
1100 ... ... 0.013 0 0.013 92000 43.500 3.900 39.600 ... ... 260
180 ... ... 0.013 0 0.013 93000 44.500 3.900 40.600 ... ... 9
992 ... ... 0.013 0 0.013 94000 45.500 3.900 41.600 ... ... 243
167 ... ... 0.013 0 0.013 95000 46.500 3.900 42.600 ... ... 0
829 ... ... 0.013 0 0.013 96000 47.500 3.900 43.600 ... ... 75
29 ... ... 0.013 0 0.013 97000 48.500 3.900 44.600 ... ... 0
745 ... ... 0.013 0 0.013 98000 49.500 3.900 45.600 ... ... 1
105 ... ... 0.013 0 0.013 99000 50.500 3.900 46.600 ... ... 0
2908 ... ... 0.013 0 0.013 100000 51.500 3.900 47.600 ... ... 5
13 ... ... 0.013 0 0.013 101000 52.500 3.900 48.600 ... ... 11
942 ... ... 0.013 0 0.013 102000 53.500 3.900 49.600 ... ... 0
7 ... ... 0.013 0 0.013 103000 54.500 3.900 50.600 ... ... 0
1078 ... ... 0.013 0 0.013 104000 55.500 3.900 51.600 ... ... 6
1328 ... ... 0.013 0 0.013 106000 57.500 3.900 53.600 ... ... 6
789 ... ... 0.013 0 0.013 108000 59.500 3.900 55.600 ... ... 100
970 ... ... 0.013 0 0.013 110000 61.500 3.900 57.600 ... ... 281
2017 ... ... 0.013 0 0.013 112000 63.500 3.900 59.600 ... ... 0
924 ... ... 0.013 0 0.013 114000 65.500 3.900 61.600 ... ... 78
3176 ... ... 0.013 0 0.013 116000 67.500 3.900 63.600 ... ... 0
284 ... ... 0.013 0 0.013 118000 69.500 3.900 65.600 ... ... 0
509 ... ... 0.013 0 0.013 120000 71.500 3.900 67.600 ... ... 0
33 ... ... 0.013 0 0.013 122000 73.500 3.900 69.600 ... ... 0
195 ... ... 0.013 0 0.013 124000 75.500 3.900 71.600 ... ... 0
66 ... ... 0.013 0 0.013 126000 77.500 3.900 73.600 ... ... 0
51 ... ... 0.013 0 0.013 128000 79.500 3.900 75.600 ... ... 0
683 ... ... 0.013 0 0.013 130000 81.500 3.900 77.600 ... ... 0
87 ... ... 0.013 0 0.013 132000 83.500 3.900 79.600 ... ... 0
5 ... ... 0.013 0 0.013 134000 85.500 3.900 81.600 ... ... 0
178 ... ... 0.013 0 0.013 136000 87.500 3.900 83.600 ... ... 0
27 ... ... 0.013 0 0.013 138000 89.500 3.900 85.600 ... ... 0
720 ... ... 0.013 0 0.013 140000 91.500 3.900 87.600 ... ... 0
16 ... ... 0.013 0 0.013 142000 93.500 3.900 89.600 ... ... 0
16 ... ... 0.013 0 0.013 144000 95.500 3.900 91.600 ... ... 0
335 ... ... 0.013 0 0.013 146000 97.500 3.900 93.600 ... ... 0
0 ... ... 0.013 0 0.013 148000 99.500 3.900 95.600 ... ... 0
43 ... ... 0.013 0 0.013 150000 101.500 3.900 97.600 ... ... 0
33 ... ... 0.013 0 0.013 152000 103.500 3.900 99.600 ... ... 0
13 ... ... 0.013 0 0.013 154000 105.500 3.900 101.600 ... ... 0
61 ... ... 0.013 0 0.013 156000 107.500 3.900 103.600 ... ... 0
22 ... ... 0.013 0 0.013 158000 109.500 3.900 105.600 ... ... 0
35 ... ... 0.013 0 0.013 160000 111.500 3.900 107.600 ... ... 0
12 ... ... 0.013 0 0.013 162000 113.500 3.900 109.600 ... ... 0
0 ... ... 0.013 0 0.013 164000 115.500 3.900 111.600 ... ... 0
0 ... ... 0.013 0 0.013 166000 117.500 3.900 113.600 ... ... 0
7 ... ... 0.013 0 0.013 168000 119.500 3.900 115.600 ... ... 0
22 ... ... 0.013 0 0.013 170000 121.500 3.900 117.600 ... ... 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.