Markets - Livestock

Underlying Price: 138.150
Expiration Date: 08/29/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 72.300 1.075 73.375 64000 0.013 0 0.013 ... ... 0
0 ... ... 70.300 1.075 71.375 66000 0.013 0 0.013 ... ... 0
0 ... ... 68.300 1.075 69.375 68000 0.013 0 0.013 ... ... 0
0 ... ... 66.300 1.075 67.375 70000 0.013 0 0.013 ... ... 0
5 ... ... 64.300 1.075 65.375 72000 0.013 0 0.013 ... ... 0
15 ... ... 62.300 1.075 63.375 74000 0.013 0 0.013 ... ... 0
0 ... ... 60.300 1.075 61.375 76000 0.013 0 0.013 ... ... 0
0 ... ... 58.300 1.075 59.375 78000 0.013 0 0.013 ... ... 0
0 ... ... 56.300 1.075 57.375 80000 0.013 0 0.013 ... ... 0
0 ... ... 54.300 1.075 55.375 82000 0.013 0 0.013 ... ... 0
0 ... ... 52.300 1.075 53.375 84000 0.013 0 0.013 ... ... 0
0 ... ... 50.300 1.075 51.375 86000 0.013 0 0.013 ... ... 0
0 ... ... 48.300 1.075 49.375 88000 0.013 0 0.013 ... ... 0
0 ... ... 46.300 1.075 47.375 90000 0.013 0 0.013 ... ... 0
0 ... ... 44.300 1.075 45.375 92000 0.013 0 0.013 ... ... 0
0 ... ... 42.300 1.075 43.375 94000 0.013 0 0.013 ... ... 0
0 ... ... 40.300 1.075 41.375 96000 0.013 0 0.013 ... ... 0
0 ... ... 39.300 1.075 40.375 97000 0.013 0 0.013 ... ... 0
0 ... ... 38.300 1.075 39.375 98000 0.013 0 0.013 ... ... 0
0 ... ... 37.300 1.075 38.375 99000 0.013 0 0.013 ... ... 0
0 ... ... 36.300 1.075 37.375 100000 0.013 0 0.013 ... ... 0
0 ... ... 35.300 1.075 36.375 101000 0.013 0 0.013 ... ... 0
0 ... ... 34.300 1.075 35.375 102000 0.013 0 0.013 ... ... 0
0 ... ... 33.300 1.075 34.375 103000 0.013 0 0.013 ... ... 0
0 ... ... 32.300 1.075 33.375 104000 0.013 0 0.013 ... ... 0
0 ... ... 31.300 1.075 32.375 105000 0.013 0 0.013 ... ... 0
0 ... ... 30.300 1.075 31.375 106000 0.013 0 0.013 ... ... 0
0 ... ... 29.300 1.075 30.375 107000 0.013 0 0.013 ... ... 1
0 ... ... 28.300 1.075 29.375 108000 0.013 0 0.013 ... ... 2
0 ... ... 27.300 1.075 28.375 109000 0.013 0 0.013 ... ... 4
0 ... ... 26.300 1.075 27.375 110000 0.013 0 0.013 ... ... 15
0 ... ... 25.300 1.075 26.375 111000 0.013 0 0.013 ... ... 0
6 ... ... 24.300 1.075 25.375 112000 0.013 0 0.013 ... ... 4
0 ... ... 23.300 1.075 24.375 113000 0.013 0 0.013 ... ... 0
0 ... ... 22.300 1.075 23.375 114000 0.013 0 0.013 ... ... 13
1 ... ... 21.300 1.075 22.375 115000 0.013 0 0.013 ... ... 2
0 ... ... 20.300 1.075 21.375 116000 0.013 0 0.013 ... ... 5
0 ... ... 19.300 1.075 20.375 117000 0.013 0 0.013 ... ... 9
0 ... ... 18.300 1.075 19.375 118000 0.013 0 0.013 ... ... 7
0 ... ... 17.300 1.075 18.375 119000 0.013 0 0.013 ... ... 8
2 ... ... 16.300 1.075 17.375 120000 0.013 0 0.013 ... ... 62
0 ... ... 15.300 1.075 16.375 121000 0.013 0 0.013 ... ... 23
0 ... ... 14.800 1.075 15.875 121500 0.013 0 0.013 ... ... 0
4 ... ... 14.300 1.075 15.375 122000 0.013 0 0.013 ... ... 163
0 ... ... 13.800 1.075 14.875 122500 0.013 0 0.013 ... ... 0
2 ... ... 13.300 1.075 14.375 123000 0.013 0 0.013 ... ... 13
0 ... ... 12.800 1.075 13.875 123500 0.013 0 0.013 ... ... 0
0 ... ... 12.300 1.075 13.375 124000 0.013 0 0.013 ... ... 81
0 ... ... 11.800 1.075 12.875 124500 0.013 0 0.013 ... ... 0
5 ... ... 11.300 1.075 12.375 125000 0.013 0 0.013 ... ... 41
0 ... ... 10.800 1.075 11.875 125500 0.013 0 0.013 ... ... 0
0 ... ... 10.325 1.050 11.375 126000 0.013 -0.012 0.025 ... ... 172
0 ... ... 9.825 1.050 10.875 126500 0.013 -0.012 0.025 ... ... 1
0 ... ... 9.325 1.050 10.375 127000 0.013 -0.012 0.025 ... ... 33
1 ... ... 8.825 1.050 9.875 127500 0.013 -0.012 0.025 ... ... 8
0 ... ... 8.325 1.050 9.375 128000 0.013 -0.012 0.025 ... ... 170
0 ... ... 7.850 1.025 8.875 128500 0.013 -0.037 0.050 ... ... 6
1 ... ... 7.350 1.025 8.375 129000 0.013 -0.037 0.050 ... ... 68
13 ... ... 6.850 1.025 7.875 129500 0.013 -0.037 0.050 ... ... 41
9 ... ... 6.375 1.025 7.400 130000 0.025 0 0.025 0.025 0.025 351
0 ... ... 5.875 1.025 6.900 130500 0.025 -0.050 0.075 ... ... 23
9 ... ... 5.400 1 6.400 131000 0.025 -0.075 0.100 0.050 0.050 79
1 ... ... 4.925 0.975 5.900 131500 0.025 -0.100 0.125 ... ... 85
36 ... ... 4.450 0.975 5.425 132000 0.050 -0.100 0.150 0.125 0.075 493
7 ... ... 4 0.950 4.950 132500 0.075 -0.125 0.200 ... ... 19
22 ... ... 3.575 0.900 4.475 133000 0.050 -0.050 0.100 0.050 0.050 217
8 ... ... 3.150 0.850 4 133500 0.125 -0.225 0.350 0.150 0.125 19
82 3.500 3.500 3.525 -0.025 3.500 134000 0.075 -0.075 0.150 0.125 0.075 301
6 ... ... 2.350 0.725 3.075 134500 0.200 -0.350 0.550 0.275 0.200 41
120 ... ... 1.975 0.650 2.625 135000 0.100 -0.150 0.250 0.250 0.100 264
11 ... ... 1.625 0.575 2.200 135500 0.325 -0.500 0.825 ... ... 51
234 2.500 2 1.800 0.700 2.500 136000 0.225 -0.200 0.425 0.325 0.225 278
8 ... ... 1.050 0.375 1.425 136500 0.425 -0.125 0.550 0.425 0.425 38
112 1.400 1.300 1.100 0.200 1.300 137000 0.400 -0.325 0.725 0.575 0.400 296
14 ... ... 0.600 0.225 0.825 137500 0.950 -0.850 1.800 1.175 1.100 21
167 1 0.700 0.600 0.375 0.975 138000 0.950 -0.275 1.225 0.975 0.675 409
16 0.750 0.500 0.425 0.075 0.500 138500 1.550 -0.975 2.525 ... ... 34
118 0.500 0.325 0.300 0.125 0.425 139000 1.200 -0.725 1.925 1.650 1.200 155
14 ... ... 0.200 0.025 0.225 139500 2.350 -1.050 3.400 ... ... 7
332 0.200 0.150 0.175 0 0.175 140000 2.250 -0.550 2.800 2.250 1.900 627
8 ... ... 0.100 0.025 0.125 140500 3.250 -1.050 4.300 ... ... 5
136 0.075 0.075 0.075 0 0.075 141000 3.700 -1.075 4.775 4.400 4.400 72
21 ... ... 0.075 -0.025 0.050 141500 4.175 -1.100 5.275 ... ... 13
328 0.050 0.025 0.050 -0.025 0.025 142000 4 -0.675 4.675 4 3.750 593
159 ... ... 0.050 -0.025 0.025 142500 5.150 -1.100 6.250 ... ... 9
128 ... ... 0.025 0 0.025 143000 5.650 -1.075 6.725 ... ... 79
8 ... ... 0.025 0 0.025 143500 6.150 -1.075 7.225 ... ... 2
248 0.025 0.025 0.013 0.012 0.025 144000 6.625 -1.100 7.725 ... ... 278
14 ... ... 0.025 -0.012 0.013 144500 7.125 -1.100 8.225 ... ... 2
275 ... ... 0.013 0 0.013 145000 7.625 -1.075 8.700 ... ... 129
24 ... ... 0.013 0 0.013 145500 8.125 -1.075 9.200 ... ... 0
289 ... ... 0.013 0 0.013 146000 8.625 -1.075 9.700 9.400 8.950 173
6 ... ... 0.013 0 0.013 146500 9.125 -1.075 10.200 ... ... 0
76 ... ... 0.013 0 0.013 147000 9.625 -1.075 10.700 ... ... 35
16 ... ... 0.013 0 0.013 147500 10.125 -1.075 11.200 ... ... 10
393 ... ... 0.013 0 0.013 148000 9.900 -0.725 10.625 9.900 9.900 223
10 ... ... 0.013 0 0.013 148500 11.125 -1.075 12.200 ... ... 10
66 ... ... 0.013 0 0.013 149000 11.625 -1.075 12.700 ... ... 69
7 ... ... 0.013 0 0.013 149500 12.125 -1.075 13.200 ... ... 0
509 ... ... 0.013 0 0.013 150000 12.600 -0.025 12.625 12.600 12.600 316
0 ... ... 0.013 0 0.013 150500 13.125 -1.075 14.200 ... ... 0
51 ... ... 0.013 0 0.013 151000 13.625 -1.075 14.700 ... ... 86
204 ... ... 0.013 0 0.013 152000 13.775 -0.850 14.625 14.375 13.775 136
141 ... ... 0.013 0 0.013 153000 15.625 -1.075 16.700 ... ... 42
212 ... ... 0.013 0 0.013 154000 16.625 -1.075 17.700 ... ... 77
73 ... ... 0.013 0 0.013 155000 17.625 -1.075 18.700 ... ... 22
446 ... ... 0.013 0 0.013 156000 18.050 -0.575 18.625 18.050 18.050 251
50 ... ... 0.013 0 0.013 157000 19.625 -1.075 20.700 ... ... 43
237 ... ... 0.013 0 0.013 158000 20.625 -1.075 21.700 ... ... 45
46 ... ... 0.013 0 0.013 159000 21.625 -1.075 22.700 ... ... 51
452 ... ... 0.013 0 0.013 160000 22.625 -1.075 23.700 ... ... 39
16 ... ... 0.013 0 0.013 161000 23.625 -1.075 24.700 ... ... 5
158 ... ... 0.013 0 0.013 162000 24.625 -1.075 25.700 ... ... 13
122 ... ... 0.013 0 0.013 163000 25.625 -1.075 26.700 ... ... 0
76 ... ... 0.013 0 0.013 164000 26.625 -1.075 27.700 ... ... 0
103 ... ... 0.013 0 0.013 165000 27.625 -1.075 28.700 ... ... 0
133 ... ... 0.013 0 0.013 166000 28.625 -1.075 29.700 ... ... 5
14 ... ... 0.013 0 0.013 167000 29.625 -1.075 30.700 ... ... 0
216 ... ... 0.013 0 0.013 168000 30.625 -1.075 31.700 ... ... 1
16 ... ... 0.013 0 0.013 169000 31.625 -1.075 32.700 ... ... 0
429 ... ... 0.013 0 0.013 170000 32.625 -1.075 33.700 ... ... 5
68 ... ... 0.013 0 0.013 171000 33.625 -1.075 34.700 ... ... 10
40 ... ... 0.013 0 0.013 172000 34.625 -1.075 35.700 ... ... 0
10 ... ... 0.013 0 0.013 173000 35.625 -1.075 36.700 ... ... 0
76 ... ... 0.013 0 0.013 174000 36.625 -1.075 37.700 ... ... 0
117 ... ... 0.013 0 0.013 175000 37.625 -1.075 38.700 ... ... 0
35 ... ... 0.013 0 0.013 176000 38.625 -1.075 39.700 ... ... 0
0 ... ... 0.013 0 0.013 177000 39.625 -1.075 40.700 ... ... 0
96 ... ... 0.013 0 0.013 178000 40.625 -1.075 41.700 ... ... 5
0 ... ... 0.013 0 0.013 179000 41.625 -1.075 42.700 ... ... 0
73 ... ... 0.013 0 0.013 180000 42.625 -1.075 43.700 ... ... 0
10 ... ... 0.013 0 0.013 181000 43.625 -1.075 44.700 ... ... 0
28 ... ... 0.013 0 0.013 182000 44.625 -1.075 45.700 ... ... 0
61 ... ... 0.013 0 0.013 183000 45.625 -1.075 46.700 ... ... 0
12 ... ... 0.013 0 0.013 184000 46.625 -1.075 47.700 ... ... 0
5 ... ... 0.013 0 0.013 185000 47.625 -1.075 48.700 ... ... 0
1 ... ... 0.013 0 0.013 186000 48.625 -1.075 49.700 ... ... 0
0 ... ... 0.013 0 0.013 187000 49.625 -1.075 50.700 ... ... 0
0 ... ... 0.013 0 0.013 188000 50.625 -1.075 51.700 ... ... 0
1 ... ... 0.013 0 0.013 189000 51.625 -1.075 52.700 ... ... 0
29 ... ... 0.013 0 0.013 190000 52.625 -1.075 53.700 ... ... 0
0 ... ... 0.013 0 0.013 191000 53.625 -1.075 54.700 ... ... 0
6 ... ... 0.013 0 0.013 192000 54.625 -1.075 55.700 ... ... 0
0 ... ... 0.013 0 0.013 193000 55.625 -1.075 56.700 ... ... 0
28 ... ... 0.013 0 0.013 194000 56.625 -1.075 57.700 ... ... 0
0 ... ... 0.013 0 0.013 195000 57.625 -1.075 58.700 ... ... 0
28 ... ... 0.013 0 0.013 196000 58.625 -1.075 59.700 ... ... 0
0 ... ... 0.013 0 0.013 197000 59.625 -1.075 60.700 ... ... 0
0 ... ... 0.013 0 0.013 198000 60.625 -1.075 61.700 ... ... 0
0 ... ... 0.013 0 0.013 199000 61.625 -1.075 62.700 ... ... 0
6 ... ... 0.013 0 0.013 200000 62.625 -1.075 63.700 ... ... 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.