Markets - Livestock

Underlying Price: 144.700
Expiration Date: 08/27/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 86.875 -0.175 86.700 58000 0.013 0 0.013 ... ... 0
0 ... ... 84.875 -0.175 84.700 60000 0.013 0 0.013 ... ... 14
0 ... ... 82.875 -0.175 82.700 62000 0.013 0 0.013 ... ... 0
0 ... ... 80.875 -0.175 80.700 64000 0.013 0 0.013 ... ... 0
0 ... ... 78.875 -0.175 78.700 66000 0.013 0 0.013 ... ... 23
0 ... ... 76.875 -0.175 76.700 68000 0.013 0 0.013 ... ... 23
0 ... ... 74.875 -0.175 74.700 70000 0.013 0 0.013 ... ... 85
0 ... ... 72.875 -0.175 72.700 72000 0.013 0 0.013 ... ... 20
0 ... ... 70.875 -0.175 70.700 74000 0.013 0 0.013 ... ... 63
0 ... ... 68.875 -0.175 68.700 76000 0.013 0 0.013 ... ... 10
0 ... ... 66.875 -0.175 66.700 78000 0.013 0 0.013 ... ... 22
0 ... ... 64.875 -0.175 64.700 80000 0.013 0 0.013 ... ... 13
0 ... ... 62.875 -0.175 62.700 82000 0.013 0 0.013 ... ... 21
0 ... ... 60.875 -0.175 60.700 84000 0.013 0 0.013 ... ... 0
0 ... ... 58.875 -0.175 58.700 86000 0.013 0 0.013 ... ... 44
0 ... ... 57.875 -0.175 57.700 87000 0.013 0 0.013 ... ... 48
0 ... ... 56.875 -0.175 56.700 88000 0.013 0 0.013 ... ... 86
0 ... ... 55.875 -0.175 55.700 89000 0.013 0 0.013 ... ... 15
3 ... ... 54.875 -0.175 54.700 90000 0.013 0 0.013 ... ... 144
0 ... ... 53.875 -0.175 53.700 91000 0.013 0 0.013 ... ... 13
0 ... ... 52.875 -0.175 52.700 92000 0.013 0 0.013 ... ... 33
0 ... ... 51.875 -0.175 51.700 93000 0.013 0 0.013 ... ... 14
0 ... ... 50.875 -0.175 50.700 94000 0.013 0 0.013 ... ... 30
0 ... ... 49.875 -0.175 49.700 95000 0.013 0 0.013 ... ... 6
0 ... ... 48.875 -0.175 48.700 96000 0.013 0 0.013 ... ... 60
0 ... ... 47.900 -0.200 47.700 97000 0.013 -0.012 0.025 ... ... 10
0 ... ... 46.900 -0.200 46.700 98000 0.013 -0.012 0.025 ... ... 30
0 ... ... 45.900 -0.200 45.700 99000 0.013 -0.012 0.025 ... ... 14
0 ... ... 44.900 -0.200 44.700 100000 0.013 -0.012 0.025 ... ... 97
0 ... ... 43.900 -0.200 43.700 101000 0.013 -0.012 0.025 ... ... 128
0 ... ... 42.900 -0.200 42.700 102000 0.013 -0.012 0.025 ... ... 18
0 ... ... 41.900 -0.200 41.700 103000 0.013 -0.012 0.025 ... ... 0
0 ... ... 40.900 -0.200 40.700 104000 0.013 -0.012 0.025 ... ... 24
0 ... ... 39.900 -0.200 39.700 105000 0.013 -0.012 0.025 ... ... 86
0 ... ... 38.900 -0.200 38.700 106000 0.013 -0.012 0.025 ... ... 54
0 ... ... 37.900 -0.200 37.700 107000 0.025 0 0.025 ... ... 18
0 ... ... 36.900 -0.175 36.725 108000 0.025 0 0.025 ... ... 80
0 ... ... 35.900 -0.175 35.725 109000 0.025 0 0.025 ... ... 7
0 ... ... 34.925 -0.200 34.725 110000 0.025 -0.025 0.050 ... ... 276
0 ... ... 33.925 -0.200 33.725 111000 0.025 -0.025 0.050 ... ... 26
2 ... ... 32.925 -0.175 32.750 112000 0.050 0 0.050 ... ... 118
10 ... ... 31.925 -0.175 31.750 113000 0.050 0 0.050 ... ... 20
3 ... ... 30.925 -0.175 30.750 114000 0.050 0 0.050 ... ... 107
0 ... ... 29.925 -0.175 29.750 115000 0.050 0 0.050 ... ... 72
14 ... ... 28.950 -0.200 28.750 116000 0.050 -0.025 0.075 ... ... 146
3 ... ... 27.950 -0.200 27.750 117000 0.075 0 0.075 ... ... 26
23 ... ... 26.950 -0.175 26.775 118000 0.075 0 0.075 ... ... 145
0 ... ... 25.950 -0.175 25.775 119000 0.075 0 0.075 ... ... 20
10 ... ... 24.975 -0.200 24.775 120000 0.075 -0.025 0.100 ... ... 406
2 ... ... 23.975 -0.200 23.775 121000 0.075 -0.025 0.100 ... ... 25
78 ... ... 22.975 -0.200 22.775 122000 0.075 -0.025 0.100 ... ... 153
4 ... ... 22 -0.200 21.800 123000 0.100 -0.025 0.125 ... ... 85
2 ... ... 21.500 -0.200 21.300 123500 0.100 -0.025 0.125 ... ... 17
14 ... ... 21 -0.200 20.800 124000 0.100 -0.025 0.125 ... ... 209
0 ... ... 20.525 -0.225 20.300 124500 0.100 -0.050 0.150 ... ... 0
7 ... ... 20.025 -0.200 19.825 125000 0.125 -0.025 0.150 ... ... 324
0 ... ... 19.525 -0.200 19.325 125500 0.125 -0.025 0.150 ... ... 0
45 ... ... 19.050 -0.225 18.825 126000 0.125 -0.050 0.175 ... ... 211
0 ... ... 18.550 -0.200 18.350 126500 0.150 -0.025 0.175 ... ... 6
8 ... ... 18.050 -0.200 17.850 127000 0.150 -0.025 0.175 ... ... 63
0 ... ... 17.575 -0.225 17.350 127500 0.150 -0.050 0.200 ... ... 4
106 ... ... 17.075 -0.200 16.875 128000 0.175 -0.025 0.200 ... ... 267
0 ... ... 16.600 -0.225 16.375 128500 0.175 -0.050 0.225 ... ... 8
18 ... ... 16.100 -0.200 15.900 129000 0.200 -0.025 0.225 ... ... 58
0 ... ... 15.625 -0.225 15.400 129500 0.200 -0.050 0.250 ... ... 0
124 14.900 14.900 15.125 -0.200 14.925 130000 0.225 -0.025 0.250 0.250 0.200 589
0 ... ... 14.650 -0.225 14.425 130500 0.225 -0.050 0.275 ... ... 2
14 ... ... 14.150 -0.200 13.950 131000 0.250 -0.025 0.275 ... ... 48
1 ... ... 13.675 -0.200 13.475 131500 0.275 -0.025 0.300 ... ... 0
61 ... ... 13.200 -0.225 12.975 132000 0.275 -0.050 0.325 0.275 0.275 192
0 ... ... 12.725 -0.225 12.500 132500 0.300 -0.050 0.350 ... ... 0
47 ... ... 12.250 -0.225 12.025 133000 0.325 -0.050 0.375 ... ... 42
0 ... ... 11.775 -0.225 11.550 133500 0.350 -0.050 0.400 ... ... 3
143 ... ... 11.300 -0.225 11.075 134000 0.375 -0.050 0.425 0.400 0.350 258
6 ... ... 10.825 -0.225 10.600 134500 0.400 -0.050 0.450 ... ... 16
192 ... ... 10.350 -0.200 10.150 135000 0.450 -0.025 0.475 ... ... 141
0 ... ... 9.900 -0.225 9.675 135500 0.475 -0.050 0.525 ... ... 16
215 ... ... 9.425 -0.225 9.200 136000 0.525 -0.025 0.550 ... ... 290
1 ... ... 8.975 -0.225 8.750 136500 0.550 -0.050 0.600 ... ... 0
53 ... ... 8.500 -0.200 8.300 137000 0.600 -0.025 0.625 0.575 0.575 55
5 ... ... 8.050 -0.200 7.850 137500 0.650 -0.025 0.675 ... ... 0
202 8 8 7.625 -0.225 7.400 138000 0.700 -0.050 0.750 0.725 0.725 356
8 ... ... 7.175 -0.200 6.975 138500 0.775 -0.025 0.800 ... ... 6
68 ... ... 6.750 -0.225 6.525 139000 0.825 -0.050 0.875 ... ... 54
5 ... ... 6.325 -0.225 6.100 139500 0.900 -0.050 0.950 0.900 0.900 0
487 6 5.500 5.900 -0.200 5.700 140000 1 -0.025 1.025 1.025 0.950 492
10 ... ... 5.500 -0.225 5.275 140500 1.100 -0.025 1.125 ... ... 0
31 ... ... 5.100 -0.200 4.900 141000 1.200 -0.025 1.225 ... ... 11
2 ... ... 4.700 -0.200 4.500 141500 1.300 -0.025 1.325 ... ... 0
226 4.250 4.250 4.325 -0.200 4.125 142000 1.425 -0.025 1.450 1.450 1.450 227
12 ... ... 3.975 -0.200 3.775 142500 1.575 -0.025 1.600 ... ... 7
47 ... ... 3.625 -0.200 3.425 143000 1.725 -0.025 1.750 ... ... 20
5 ... ... 3.300 -0.200 3.100 143500 1.900 -0.025 1.925 ... ... 0
254 2.800 2.800 2.975 -0.175 2.800 144000 2.100 0 2.100 2.100 2.100 159
1 ... ... 2.675 -0.175 2.500 144500 2.300 0 2.300 ... ... 0
136 2.325 2.325 2.400 -0.175 2.225 145000 2.525 0 2.525 ... ... 6
2 ... ... 2.150 -0.175 1.975 145500 2.775 0 2.775 ... ... 6
137 1.900 1.900 1.900 -0.150 1.750 146000 3.050 0.025 3.025 3 2.900 132
2 ... ... 1.675 -0.150 1.525 146500 3.325 0.025 3.300 ... ... 0
45 ... ... 1.475 -0.150 1.325 147000 3.625 0.025 3.600 ... ... 0
0 ... ... 1.300 -0.150 1.150 147500 3.950 0.025 3.925 ... ... 0
201 1.075 1.075 1.150 -0.150 1 148000 4.300 0.025 4.275 ... ... 104
1 ... ... 1 -0.125 0.875 148500 4.675 0.050 4.625 ... ... 0
47 ... ... 0.875 -0.125 0.750 149000 5.050 0.050 5 ... ... 0
7 0.725 0.675 0.775 -0.125 0.650 149500 5.450 0.050 5.400 ... ... 0
1025 0.650 0.600 0.675 -0.125 0.550 150000 5.850 0.050 5.800 ... ... 244
0 ... ... 0.575 -0.100 0.475 150500 6.275 0.075 6.200 ... ... 0
18 ... ... 0.500 -0.100 0.400 151000 6.700 0.075 6.625 ... ... 5
0 ... ... 0.450 -0.100 0.350 151500 7.150 0.075 7.075 ... ... 0
177 ... ... 0.400 -0.100 0.300 152000 7.600 0.075 7.525 ... ... 121
7 ... ... 0.300 -0.075 0.225 153000 8.525 0.100 8.425 ... ... 0
157 ... ... 0.250 -0.075 0.175 154000 9.475 0.100 9.375 ... ... 100
8 ... ... 0.200 -0.075 0.125 155000 10.425 0.100 10.325 ... ... 0
169 0.100 0.100 0.150 -0.050 0.100 156000 11.400 0.125 11.275 ... ... 13
0 ... ... 0.125 -0.050 0.075 157000 12.375 0.125 12.250 ... ... 0
374 ... ... 0.100 -0.050 0.050 158000 13.350 0.125 13.225 ... ... 100
67 ... ... 0.075 -0.025 0.050 159000 14.350 0.150 14.200 ... ... 0
269 ... ... 0.075 -0.050 0.025 160000 15.325 0.125 15.200 ... ... 0
8 ... ... 0.050 -0.025 0.025 161000 16.325 0.150 16.175 ... ... 0
416 ... ... 0.050 -0.025 0.025 162000 17.325 0.150 17.175 ... ... 0
7 ... ... 0.050 -0.025 0.025 163000 18.325 0.150 18.175 ... ... 0
123 ... ... 0.025 0 0.025 164000 19.325 0.175 19.150 ... ... 0
0 ... ... 0.025 -0.012 0.013 165000 20.300 0.150 20.150 ... ... 0
87 ... ... 0.025 -0.012 0.013 166000 21.300 0.150 21.150 ... ... 0
0 ... ... 0.025 -0.012 0.013 167000 22.300 0.150 22.150 ... ... 0
99 ... ... 0.025 -0.012 0.013 168000 23.300 0.150 23.150 ... ... 0
36 ... ... 0.025 -0.012 0.013 169000 24.300 0.150 24.150 ... ... 0
154 ... ... 0.025 -0.012 0.013 170000 25.300 0.150 25.150 ... ... 0
0 ... ... 0.025 -0.012 0.013 171000 26.300 0.150 26.150 ... ... 0
8 ... ... 0.013 0 0.013 172000 27.300 0.175 27.125 ... ... 0
0 ... ... 0.013 0 0.013 173000 28.300 0.175 28.125 ... ... 0
12 ... ... 0.013 0 0.013 174000 29.300 0.175 29.125 ... ... 0
0 ... ... 0.013 0 0.013 175000 30.300 0.175 30.125 ... ... 0
45 ... ... 0.013 0 0.013 176000 31.300 0.175 31.125 ... ... 0
0 ... ... 0.013 0 0.013 177000 32.300 0.175 32.125 ... ... 0
11 ... ... 0.013 0 0.013 178000 33.300 0.175 33.125 ... ... 0
0 ... ... 0.013 0 0.013 179000 34.300 0.175 34.125 ... ... 0
13 ... ... 0.013 0 0.013 180000 35.300 0.175 35.125 ... ... 0
0 ... ... 0.013 0 0.013 181000 36.300 0.175 36.125 ... ... 0
24 ... ... 0.013 0 0.013 182000 37.300 0.175 37.125 ... ... 0
0 ... ... 0.013 0 0.013 184000 39.300 0.175 39.125 ... ... 0
3 ... ... 0.013 0 0.013 186000 41.300 0.175 41.125 ... ... 0
0 ... ... 0.013 0 0.013 188000 43.300 0.175 43.125 ... ... 0
25 ... ... 0.013 0 0.013 190000 45.300 0.175 45.125 ... ... 0
45 ... ... 0.013 0 0.013 192000 47.300 0.175 47.125 ... ... 0
0 ... ... 0.013 0 0.013 194000 49.300 0.175 49.125 ... ... 0
0 ... ... 0.013 0 0.013 196000 51.300 0.175 51.125 ... ... 0
0 ... ... 0.013 0 0.013 198000 53.300 0.175 53.125 ... ... 0
2 ... ... 0.013 0 0.013 200000 55.300 0.175 55.125 ... ... 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.