Markets - Livestock

Underlying Price: 134.250
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 ... ... 76.025 1.475 77.500 58000 0.013 0 0.013 ... ... 0
0 ... ... 74.025 1.475 75.500 60000 0.013 0 0.013 ... ... 14
0 ... ... 72.025 1.475 73.500 62000 0.013 0 0.013 ... ... 0
0 ... ... 70.025 1.475 71.500 64000 0.013 0 0.013 ... ... 0
0 ... ... 68.025 1.475 69.500 66000 0.013 -0.012 0.025 ... ... 23
0 ... ... 66.025 1.475 67.500 68000 0.013 -0.012 0.025 ... ... 23
0 ... ... 64.050 1.450 65.500 70000 0.025 0 0.025 ... ... 72
0 ... ... 62.050 1.450 63.500 72000 0.025 0 0.025 ... ... 0
0 ... ... 60.050 1.475 61.525 74000 0.025 0 0.025 ... ... 63
0 ... ... 58.050 1.475 59.525 76000 0.025 -0.025 0.050 ... ... 10
0 ... ... 56.075 1.450 57.525 78000 0.025 -0.025 0.050 ... ... 9
0 ... ... 54.075 1.475 55.550 80000 0.050 0 0.050 ... ... 0
0 ... ... 52.100 1.450 53.550 82000 0.050 -0.025 0.075 ... ... 21
0 ... ... 50.100 1.475 51.575 84000 0.075 0 0.075 ... ... 0
0 ... ... 48.125 1.450 49.575 86000 0.100 0 0.100 ... ... 44
0 ... ... 47.125 1.475 48.600 87000 0.100 -0.025 0.125 ... ... 48
0 ... ... 46.150 1.450 47.600 88000 0.100 -0.025 0.125 ... ... 86
0 ... ... 45.150 1.475 46.625 89000 0.125 0 0.125 ... ... 15
3 ... ... 44.175 1.450 45.625 90000 0.125 -0.025 0.150 0.175 0.175 146
0 ... ... 43.175 1.475 44.650 91000 0.150 0 0.150 ... ... 13
0 ... ... 42.200 1.475 43.675 92000 0.175 0 0.175 ... ... 33
0 ... ... 41.200 1.475 42.675 93000 0.175 -0.025 0.200 ... ... 15
0 ... ... 40.225 1.475 41.700 94000 0.200 0 0.200 0.250 0.250 30
0 ... ... 39.250 1.475 40.725 95000 0.225 0 0.225 ... ... 9
0 ... ... 38.275 1.475 39.750 96000 0.250 0 0.250 ... ... 77
0 ... ... 37.275 1.500 38.775 97000 0.275 0 0.275 ... ... 0
0 ... ... 36.300 1.500 37.800 98000 0.300 0.025 0.275 ... ... 20
0 ... ... 35.325 1.500 36.825 99000 0.325 0.025 0.300 ... ... 20
0 ... ... 34.350 1.500 35.850 100000 0.350 0 0.350 ... ... 126
0 ... ... 33.400 1.500 34.900 101000 0.400 0.025 0.375 ... ... 0
0 ... ... 32.425 1.500 33.925 102000 0.425 0.025 0.400 ... ... 42
0 ... ... 31.450 1.500 32.950 103000 0.475 0.050 0.425 ... ... 0
0 ... ... 30.500 1.500 32 104000 0.500 0.025 0.475 ... ... 29
0 ... ... 29.525 1.525 31.050 105000 0.550 0.050 0.500 0.575 0.575 98
0 ... ... 28.575 1.500 30.075 106000 0.575 0.025 0.550 0.600 0.600 69
0 ... ... 27.625 1.500 29.125 107000 0.625 0.025 0.600 ... ... 18
0 ... ... 26.675 1.500 28.175 108000 0.675 0.025 0.650 ... ... 111
0 ... ... 25.725 1.500 27.225 109000 0.725 0.025 0.700 ... ... 9
0 ... ... 24.800 1.475 26.275 110000 0.775 0 0.775 ... ... 295
0 ... ... 23.850 1.475 25.325 111000 0.825 0 0.825 ... ... 17
2 ... ... 22.925 1.450 24.375 112000 0.875 -0.025 0.900 ... ... 116
10 ... ... 22 1.450 23.450 113000 0.950 -0.050 1 ... ... 15
3 ... ... 21.100 1.425 22.525 114000 1.025 -0.050 1.075 ... ... 392
0 ... ... 20.200 1.425 21.625 115000 1.125 -0.050 1.175 1.250 1.250 119
15 ... ... 19.300 1.425 20.725 116000 1.225 -0.050 1.275 ... ... 234
3 ... ... 18.400 1.450 19.850 117000 1.350 -0.025 1.375 ... ... 22
28 ... ... 17.525 1.450 18.975 118000 1.650 0.175 1.475 1.650 1.650 168
0 ... ... 16.650 1.450 18.100 119000 1.600 -0.025 1.625 ... ... 24
13 ... ... 15.800 1.450 17.250 120000 2 0.250 1.750 2.025 2 426
2 ... ... 14.950 1.450 16.400 121000 1.900 -0.025 1.925 ... ... 3
78 ... ... 14.100 1.475 15.575 122000 2.075 0 2.075 2.150 2.150 176
3 ... ... 13.300 1.425 14.725 123000 2.225 -0.050 2.275 2.300 2.300 97
0 ... ... 12.900 1.400 14.300 123500 2.300 -0.075 2.375 ... ... 0
15 ... ... 12.500 1.400 13.900 124000 2.400 -0.075 2.475 2.650 2.300 232
0 ... ... 12.125 1.350 13.475 124500 2.475 -0.125 2.600 ... ... 0
27 ... ... 11.725 1.350 13.075 125000 3.100 0.525 2.575 3.100 3 145
0 ... ... 11.350 1.325 12.675 125500 2.675 -0.150 2.825 ... ... 0
56 ... ... 10.975 1.300 12.275 126000 3.450 0.675 2.775 3.450 3.450 184
0 ... ... 10.625 1.275 11.900 126500 2.900 -0.200 3.100 ... ... 0
9 ... ... 10.250 1.300 11.550 127000 3.050 -0.175 3.225 ... ... 44
0 ... ... 9.875 1.325 11.200 127500 3.200 -0.150 3.350 ... ... 0
138 9.600 9.600 9.525 1.300 10.825 128000 3.850 0.525 3.325 3.850 3.850 329
0 ... ... 9.175 1.250 10.425 128500 3.425 -0.225 3.650 ... ... 1
19 ... ... 8.825 1.225 10.050 129000 3.550 -0.250 3.800 ... ... 19
0 ... ... 8.475 1.200 9.675 129500 3.675 -0.275 3.950 ... ... 0
143 ... ... 8.150 1.175 9.325 130000 4.450 0.625 3.825 4.500 4.350 571
0 ... ... 7.825 1.175 9 130500 4 -0.300 4.300 ... ... 0
7 ... ... 7.500 1.175 8.675 131000 4.175 -0.300 4.475 ... ... 17
0 ... ... 7.175 1.175 8.350 131500 4.350 -0.300 4.650 ... ... 0
71 ... ... 6.875 1.150 8.025 132000 5 0.475 4.525 5 5 214
0 ... ... 6.575 1.125 7.700 132500 4.700 -0.350 5.050 ... ... 0
37 6 6 6.275 1.100 7.375 133000 4.875 -0.375 5.250 5.400 5.250 27
0 ... ... 6 1.050 7.050 133500 5.050 -0.425 5.475 ... ... 0
105 ... ... 5.725 1 6.725 134000 5.225 -0.475 5.700 5.950 5.700 340
0 ... ... 5.450 0.975 6.425 134500 6 0.575 5.425 6 6 0
97 5.475 5.450 5.200 0.900 6.100 135000 5.600 -0.575 6.175 6.375 6.375 34
0 ... ... 4.950 0.850 5.800 135500 5.800 -0.625 6.425 6.100 6.100 16
194 5.125 5.125 5.500 -0.375 5.125 136000 6 -0.675 6.675 ... ... 312
0 ... ... 4.475 0.775 5.250 136500 6.250 -0.700 6.950 ... ... 0
15 ... ... 4.250 0.750 5 137000 6.500 -0.725 7.225 ... ... 33
0 ... ... 4.025 0.750 4.775 137500 6.775 -0.725 7.500 ... ... 0
131 4.575 3.850 3.800 0.775 4.575 138000 7.075 -0.700 7.775 8 8 327
0 ... ... 3.600 0.775 4.375 138500 7.375 -0.700 8.075 ... ... 0
22 4 4 3.400 0.775 4.175 139000 7.675 -0.700 8.375 ... ... 5
0 ... ... 3.200 0.775 3.975 139500 7.975 -0.700 8.675 ... ... 0
712 3.700 2.975 3.025 0.725 3.750 140000 8.250 -0.750 9 ... ... 464
0 ... ... ... ... 3.525 140500 8.525 ... ... ... ... 0
13 ... ... 2.675 0.650 3.325 141000 8.825 -0.825 9.650 ... ... 2
0 ... ... ... ... ... 141500 ... ... ... ... ... 0
236 ... ... 2.350 0.575 2.925 142000 9.425 -0.900 10.325 ... ... 218
24 ... ... 2.075 0.500 2.575 143000 10.075 -0.975 11.050 ... ... 1
249 2.250 2.250 1.825 0.450 2.275 144000 10.775 -1.025 11.800 ... ... 196
72 1.550 1.550 1.600 0.425 2.025 145000 11.500 -1.075 12.575 ... ... 0
281 1.625 1.625 1.400 0.375 1.775 146000 12.275 -1.100 13.375 ... ... 150
52 1.350 1.350 1.550 -0.200 1.350 147000 13.050 -1.150 14.200 ... ... 0
194 1.200 1.200 1.075 0.275 1.350 148000 13.850 -1.175 15.025 ... ... 84
30 ... ... 0.925 0.250 1.175 149000 14.675 -1.225 15.900 ... ... 0
965 0.925 0.925 1.025 -0.100 0.925 150000 15.525 -1.250 16.775 ... ... 249
16 ... ... 0.700 0.200 0.900 151000 16.400 -1.275 17.675 ... ... 5
193 ... ... 0.625 0.175 0.800 152000 17.300 -1.275 18.575 ... ... 141
7 ... ... 0.550 0.150 0.700 153000 18.200 -1.325 19.525 ... ... 0
167 0.500 0.475 0.475 0.150 0.625 154000 19.125 -1.325 20.450 ... ... 104
3 0.550 0.550 0.425 0.125 0.550 155000 20.050 -1.350 21.400 ... ... 0
172 0.375 0.375 0.375 0.125 0.500 156000 21 -1.350 22.350 ... ... 26
0 ... ... 0.325 0.125 0.450 157000 21.950 -1.350 23.300 ... ... 0
459 0.450 0.450 0.300 0.100 0.400 158000 22.900 -1.375 24.275 ... ... 100
68 ... ... 0.275 0.075 0.350 159000 23.850 -1.400 25.250 ... ... 0
289 ... ... 0.250 0.075 0.325 160000 24.825 -1.400 26.225 ... ... 0
8 ... ... 0.225 0.075 0.300 161000 25.800 -1.400 27.200 ... ... 0
454 ... ... 0.200 0.050 0.250 162000 26.750 -1.425 28.175 ... ... 0
0 ... ... 0.175 0.050 0.225 163000 27.725 -1.425 29.150 ... ... 0
142 ... ... 0.150 0.050 0.200 164000 28.700 -1.425 30.125 ... ... 0
0 ... ... 0.150 0.050 0.200 165000 29.675 -1.450 31.125 ... ... 0
97 ... ... 0.125 0.050 0.175 166000 30.675 -1.425 32.100 ... ... 0
0 ... ... 0.125 0.025 0.150 167000 31.650 -1.450 33.100 ... ... 0
99 ... ... 0.100 0.050 0.150 168000 32.625 -1.450 34.075 ... ... 0
36 0.150 0.150 0.100 0.025 0.125 169000 33.625 -1.450 35.075 ... ... 0
154 ... ... 0.100 0.025 0.125 170000 34.600 -1.475 36.075 ... ... 0
0 ... ... 0.075 0.025 0.100 171000 35.600 -1.450 37.050 ... ... 0
8 ... ... 0.075 0.025 0.100 172000 36.600 -1.450 38.050 ... ... 0
12 ... ... 0.075 0 0.075 174000 38.575 -1.450 40.025 ... ... 0
45 ... ... 0.050 0 0.050 176000 40.550 -1.475 42.025 ... ... 0
11 ... ... 0.050 0 0.050 178000 42.550 -1.475 44.025 ... ... 0
13 ... ... 0.050 0 0.050 180000 44.550 -1.450 46 ... ... 0
24 ... ... 0.025 0 0.025 182000 46.525 -1.475 48 ... ... 0
0 ... ... 0.025 0 0.025 184000 48.525 -1.475 50 ... ... 0
3 ... ... 0.025 0 0.025 186000 50.525 -1.475 52 ... ... 0
0 ... ... 0.025 0 0.025 188000 52.525 -1.475 54 ... ... 0
25 ... ... 0.025 0 0.025 190000 54.525 -1.475 56 ... ... 0
45 ... ... 0.025 0 0.025 192000 56.500 -1.500 58 ... ... 0
0 ... ... 0.025 0 0.025 194000 58.500 -1.475 59.975 ... ... 0
0 ... ... 0.025 -0.012 0.013 196000 60.500 -1.475 61.975 ... ... 0
0 ... ... 0.025 -0.012 0.013 198000 62.500 -1.475 63.975 ... ... 0
2 ... ... 0.013 0 0.013 200000 64.500 -1.475 65.975 ... ... 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.