Markets - Livestock

Underlying Price: 369.675
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 226.675 3.575 230.250 138000 0.013 0 0.013 ... ... 0
0 ... ... 224.675 3.575 228.250 140000 0.013 0 0.013 ... ... 0
0 ... ... 222.675 3.575 226.250 142000 0.013 0 0.013 ... ... 0
0 ... ... 220.675 3.575 224.250 144000 0.013 -0.012 0.025 ... ... 0
0 ... ... 218.675 3.575 222.250 146000 0.025 0 0.025 ... ... 0
0 ... ... 216.675 3.575 220.250 148000 0.025 0 0.025 ... ... 0
0 ... ... 214.675 3.575 218.250 150000 0.025 0 0.025 ... ... 0
0 ... ... 212.675 3.575 216.250 152000 0.025 0 0.025 ... ... 0
0 ... ... 210.675 3.575 214.250 154000 0.025 0 0.025 ... ... 0
0 ... ... 208.675 3.575 212.250 156000 0.025 0 0.025 ... ... 0
0 ... ... 206.675 3.575 210.250 158000 0.025 0 0.025 ... ... 0
0 ... ... 204.675 3.575 208.250 160000 0.025 0 0.025 ... ... 0
0 ... ... 202.675 3.575 206.250 162000 0.025 -0.025 0.050 ... ... 0
0 ... ... 200.675 3.575 204.250 164000 0.050 0 0.050 ... ... 0
0 ... ... 198.675 3.575 202.250 166000 0.050 0 0.050 ... ... 0
0 ... ... 196.675 3.575 200.250 168000 0.050 0 0.050 ... ... 0
0 ... ... 194.675 3.575 198.250 170000 0.050 0 0.050 ... ... 0
0 ... ... 192.675 3.575 196.250 172000 0.050 0 0.050 ... ... 0
0 ... ... 190.675 3.575 194.250 174000 0.050 0 0.050 ... ... 0
0 ... ... 188.675 3.575 192.250 176000 0.050 -0.025 0.075 ... ... 0
0 ... ... 186.675 3.575 190.250 178000 0.075 0 0.075 ... ... 8
0 ... ... 184.675 3.575 188.250 180000 0.075 0 0.075 ... ... 0
0 ... ... 182.675 3.575 186.250 182000 0.075 0 0.075 ... ... 0
0 ... ... 180.675 3.575 184.250 184000 0.075 -0.025 0.100 ... ... 0
0 ... ... 178.675 3.575 182.250 186000 0.100 0 0.100 ... ... 0
0 ... ... 176.675 3.575 180.250 188000 0.100 0 0.100 ... ... 0
0 ... ... 174.675 3.575 178.250 190000 0.100 -0.025 0.125 ... ... 0
0 ... ... 172.675 3.575 176.250 192000 0.100 -0.025 0.125 ... ... 0
0 ... ... 170.675 3.575 174.250 194000 0.125 0 0.125 ... ... 0
0 ... ... 168.675 3.575 172.250 196000 0.125 -0.025 0.150 ... ... 0
0 ... ... 166.675 3.575 170.250 198000 0.150 0 0.150 ... ... 0
0 ... ... 164.675 3.575 168.250 200000 0.150 0 0.150 ... ... 0
0 ... ... 162.675 3.575 166.250 202000 0.150 -0.025 0.175 ... ... 0
0 ... ... 160.675 3.575 164.250 204000 0.175 0 0.175 ... ... 0
0 ... ... 158.675 3.575 162.250 206000 0.175 -0.025 0.200 ... ... 0
0 ... ... 156.675 3.575 160.250 208000 0.175 -0.025 0.200 ... ... 0
0 ... ... 154.675 3.575 158.250 210000 0.200 -0.025 0.225 ... ... 6
0 ... ... 152.675 3.575 156.250 212000 0.225 0 0.225 ... ... 0
0 ... ... 150.675 3.575 154.250 214000 0.225 -0.025 0.250 ... ... 0
0 ... ... 148.675 3.575 152.250 216000 0.250 0 0.250 ... ... 0
0 ... ... 146.675 3.575 150.250 218000 0.250 -0.025 0.275 ... ... 0
0 ... ... 144.675 3.575 148.250 220000 0.275 0 0.275 ... ... 0
0 ... ... 142.675 3.575 146.250 222000 0.300 0 0.300 ... ... 9
0 ... ... 140.675 3.575 144.250 224000 0.300 -0.025 0.325 ... ... 0
0 ... ... 138.675 3.575 142.250 226000 0.325 0 0.325 ... ... 0
0 ... ... 136.675 3.575 140.250 228000 0.350 0 0.350 ... ... 0
0 ... ... 134.675 3.575 138.250 230000 0.375 0 0.375 ... ... 0
0 ... ... 132.675 3.575 136.250 232000 0.400 0 0.400 ... ... 4
0 ... ... 130.675 3.575 134.250 234000 0.425 0 0.425 ... ... 0
0 ... ... 128.675 3.575 132.250 236000 0.450 0 0.450 ... ... 0
0 ... ... 126.675 3.575 130.250 238000 0.475 0 0.475 ... ... 0
0 ... ... 124.675 3.575 128.250 240000 0.500 0 0.500 ... ... 0
0 ... ... 122.675 3.575 126.250 242000 0.525 -0.025 0.550 ... ... 0
0 ... ... 120.675 3.575 124.250 244000 0.575 0 0.575 ... ... 0
0 ... ... 118.675 3.575 122.250 246000 0.600 0 0.600 ... ... 0
0 ... ... 116.675 3.575 120.250 248000 0.650 0 0.650 ... ... 0
0 ... ... 114.700 3.575 118.275 250000 0.675 -0.025 0.700 ... ... 7
0 ... ... 112.725 3.550 116.275 252000 0.725 -0.025 0.750 ... ... 10
0 ... ... 110.750 3.550 114.300 254000 0.775 -0.025 0.800 ... ... 0
0 ... ... 108.775 3.550 112.325 256000 0.825 -0.025 0.850 ... ... 0
0 ... ... 106.800 3.550 110.350 258000 0.875 -0.025 0.900 ... ... 0
0 ... ... 104.850 3.550 108.400 260000 0.925 -0.025 0.950 ... ... 53
0 ... ... 102.900 3.525 106.425 262000 0.975 -0.050 1.025 ... ... 1
0 ... ... 100.950 3.525 104.475 264000 1.050 -0.025 1.075 ... ... 1
0 ... ... 99 3.525 102.525 266000 1.100 -0.050 1.150 ... ... 6
0 ... ... 97.075 3.525 100.600 268000 1.175 -0.050 1.225 ... ... 6
0 ... ... 95.150 3.500 98.650 270000 1.250 -0.075 1.325 ... ... 37
2 ... ... 93.225 3.500 96.725 272000 1.325 -0.075 1.400 ... ... 13
0 ... ... 91.300 3.500 94.800 274000 1.425 -0.075 1.500 ... ... 15
0 ... ... 89.400 3.475 92.875 276000 1.500 -0.100 1.600 ... ... 10
0 ... ... 87.500 3.475 90.975 278000 1.600 -0.100 1.700 ... ... 3
3 ... ... 85.600 3.475 89.075 280000 1.700 -0.100 1.800 ... ... 28
0 ... ... 83.725 3.450 87.175 282000 1.800 -0.125 1.925 ... ... 61
5 ... ... 81.850 3.450 85.300 284000 1.925 -0.125 2.050 ... ... 19
0 ... ... 80 3.425 83.425 286000 2.050 -0.125 2.175 ... ... 83
0 ... ... 78.150 3.400 81.550 288000 2.175 -0.150 2.325 ... ... 32
5 ... ... 76.300 3.400 79.700 290000 2.325 -0.150 2.475 ... ... 94
0 ... ... 74.475 3.375 77.850 292000 2.475 -0.175 2.650 ... ... 30
0 ... ... 72.650 3.375 76.025 294000 2.625 -0.175 2.800 ... ... 57
0 ... ... 70.850 3.350 74.200 296000 2.800 -0.200 3 ... ... 31
0 ... ... 69.075 3.325 72.400 298000 2.975 -0.225 3.200 ... ... 35
3 ... ... 67.275 3.325 70.600 300000 3.175 -0.225 3.400 ... ... 187
0 ... ... 65.525 3.300 68.825 302000 3.100 -0.275 3.375 3.100 3.100 51
5 ... ... 63.775 3.275 67.050 304000 3.600 -0.275 3.875 ... ... 24
1 ... ... 62.050 3.250 65.300 306000 3.825 -0.300 4.125 4.150 4.100 222
2 ... ... 60.350 3.225 63.575 308000 4.100 -0.300 4.400 4.275 4.275 41
15 ... ... 58.650 3.200 61.850 310000 4.350 -0.350 4.700 4.750 4.475 69
52 ... ... 56.975 3.175 60.150 312000 4.650 -0.350 5 ... ... 47
0 ... ... 55.325 3.150 58.475 314000 4.950 -0.375 5.325 ... ... 67
0 ... ... 53.675 3.150 56.825 316000 5.275 -0.400 5.675 ... ... 156
17 ... ... 52.075 3.100 55.175 318000 5.600 -0.425 6.025 ... ... 44
42 ... ... 50.475 3.075 53.550 320000 5.950 -0.475 6.425 ... ... 51
13 ... ... 48.900 3.050 51.950 322000 6.325 -0.500 6.825 6.725 6.725 56
4 ... ... 47.350 3.025 50.375 324000 6.725 -0.525 7.250 ... ... 49
5 ... ... 45.800 3 48.800 326000 6.525 -0.625 7.150 6.525 6.525 26
2 ... ... 44.300 2.950 47.250 328000 7.575 -0.575 8.150 ... ... 24
2 ... ... 42.800 2.925 45.725 330000 8.025 -0.600 8.625 ... ... 83
0 ... ... 41.325 2.900 44.225 332000 8.500 -0.625 9.125 ... ... 16
3 ... ... 39.900 2.850 42.750 334000 9 -0.650 9.650 ... ... 82
14 ... ... 38.475 2.825 41.300 336000 9.500 -0.700 10.200 ... ... 51
0 ... ... 37.075 2.775 39.850 338000 10.050 -0.725 10.775 ... ... 113
17 ... ... 35.700 2.750 38.450 340000 10.600 -0.775 11.375 ... ... 89
5 ... ... 34.350 2.700 37.050 342000 11.175 -0.825 12 ... ... 207
5 ... ... 33.025 2.650 35.675 344000 11.775 -0.875 12.650 ... ... 42
20 ... ... 31.725 2.600 34.325 346000 12.400 -0.925 13.325 13.475 13.475 138
21 ... ... 30.450 2.575 33.025 348000 12.425 -0.625 13.050 12.425 12.425 83
46 ... ... 29.225 2.500 31.725 350000 13.750 -1.025 14.775 ... ... 123
3 ... ... 28 2.450 30.450 352000 14.450 -1.075 15.525 ... ... 30
9 ... ... 26.825 2.400 29.225 354000 15.175 -1.125 16.300 ... ... 17
7 ... ... 25.675 2.325 28 356000 15.925 -1.200 17.125 ... ... 1
5 ... ... 24.550 2.275 26.825 358000 16.725 -1.250 17.975 ... ... 32
97 ... ... 23.450 2.225 25.675 360000 17.550 -1.300 18.850 20 20 26
9 ... ... 22.375 2.175 24.550 362000 18.400 -1.350 19.750 20.100 20.100 3
32 ... ... 21.350 2.100 23.450 364000 19.275 -1.400 20.675 20.900 19.625 39
22 ... ... 20.350 2.050 22.400 366000 20.175 -1.475 21.650 ... ... 0
4 ... ... 19.375 2 21.375 368000 20.500 -0.625 21.125 20.500 19.600 6
65 ... ... 18.425 1.950 20.375 370000 20.600 -1.500 22.100 20.700 20.600 5
8 ... ... 17.525 1.900 19.425 372000 23.100 -1.625 24.725 ... ... 0
3 ... ... 16.650 1.825 18.475 374000 24.150 -1.675 25.825 ... ... 0
18 ... ... 15.800 1.800 17.600 376000 25.225 -1.725 26.950 ... ... 5
0 ... ... 14.975 1.750 16.725 378000 26.325 -1.775 28.100 ... ... 0
167 16.450 16.400 15.900 0.550 16.450 380000 27.475 -1.825 29.300 ... ... 0
0 ... ... 13.450 1.650 15.100 382000 28.625 -1.900 30.525 ... ... 0
2 ... ... 12.725 1.600 14.325 384000 29.850 -1.925 31.775 ... ... 0
19 ... ... 12.050 1.525 13.575 386000 31.075 -1.975 33.050 ... ... 0
0 ... ... 11.375 1.500 12.875 388000 32.325 -2.050 34.375 ... ... 0
54 10.100 10.100 10.750 1.450 12.200 390000 33.625 -2.075 35.700 ... ... 0
0 ... ... 10.150 1.400 11.550 392000 34.950 -2.125 37.075 ... ... 0
0 ... ... 9.575 1.350 10.925 394000 36.300 -2.175 38.475 ... ... 0
16 ... ... 9.050 1.300 10.350 396000 37.700 -2.225 39.925 ... ... 0
0 ... ... 8.525 1.250 9.775 398000 39.100 -2.275 41.375 ... ... 0
306 10 9.675 9.250 0.750 10 400000 40.550 -2.300 42.850 ... ... 0
5 ... ... 7.575 1.175 8.750 402000 42 -2.375 44.375 ... ... 0
5 ... ... 7.150 1.100 8.250 404000 43.500 -2.425 45.925 ... ... 0
2 ... ... 6.725 1.075 7.800 406000 45.025 -2.450 47.475 ... ... 0
0 ... ... 6.350 1 7.350 408000 46.550 -2.525 49.075 ... ... 0
2 ... ... 5.975 0.975 6.950 410000 48.125 -2.550 50.675 ... ... 0
5 ... ... 5.625 0.925 6.550 412000 49.700 -2.600 52.300 ... ... 0
0 ... ... 5.300 0.875 6.175 414000 51.300 -2.675 53.975 ... ... 0
1 ... ... 5 0.825 5.825 416000 52.925 -2.700 55.625 ... ... 0
0 ... ... 4.700 0.800 5.500 418000 54.575 -2.750 57.325 ... ... 0
0 ... ... 4.425 0.775 5.200 420000 56.250 -2.775 59.025 ... ... 0
0 ... ... 4.175 0.725 4.900 422000 57.925 -2.825 60.750 ... ... 0
2 ... ... 3.925 0.675 4.600 424000 59.625 -2.875 62.500 ... ... 0
0 ... ... 3.700 0.650 4.350 426000 61.350 -2.900 64.250 ... ... 0
0 ... ... 3.500 0.600 4.100 428000 63.075 -2.950 66.025 ... ... 0
0 ... ... 3.275 0.600 3.875 430000 64.825 -2.975 67.800 ... ... 0
0 ... ... 3.100 0.550 3.650 432000 66.600 -3 69.600 ... ... 0
0 ... ... 2.900 0.525 3.425 434000 68.375 -3.050 71.425 ... ... 0
0 ... ... 2.750 0.475 3.225 436000 70.175 -3.050 73.225 ... ... 0
0 ... ... 2.575 0.475 3.050 438000 71.975 -3.100 75.075 ... ... 0
1 ... ... 2.425 0.450 2.875 440000 73.775 -3.125 76.900 ... ... 0
0 ... ... 2.300 0.400 2.700 442000 75.600 -3.150 78.750 ... ... 0
0 ... ... 2.150 0.400 2.550 444000 77.450 -3.175 80.625 ... ... 0
0 ... ... 2.025 0.375 2.400 446000 79.275 -3.200 82.475 ... ... 0
0 ... ... 1.900 0.375 2.275 448000 81.150 -3.225 84.375 ... ... 0
17 ... ... 1.800 0.325 2.125 450000 83 -3.250 86.250 ... ... 0
0 ... ... 1.700 0.300 2 452000 84.875 -3.275 88.150 ... ... 0
0 ... ... 1.600 0.300 1.900 454000 86.775 -3.275 90.050 ... ... 0
0 ... ... 1.500 0.300 1.800 456000 88.650 -3.300 91.950 ... ... 0
0 ... ... 1.425 0.250 1.675 458000 90.550 -3.325 93.875 ... ... 0
0 ... ... 1.325 0.275 1.600 460000 92.450 -3.350 95.800 ... ... 0
0 ... ... 1.250 0.250 1.500 462000 94.375 -3.375 97.750 ... ... 0
0 ... ... 1.200 0.225 1.425 464000 96.300 -3.375 99.675 ... ... 0
0 ... ... 1.125 0.225 1.350 466000 98.225 -3.400 101.625 ... ... 0
0 ... ... 1.075 0.200 1.275 468000 100.150 -3.425 103.575 ... ... 0
0 ... ... 1 0.200 1.200 470000 102.100 -3.425 105.525 ... ... 0
0 ... ... 0.950 0.175 1.125 472000 104.050 -3.425 107.475 ... ... 0
0 ... ... 0.900 0.175 1.075 474000 106 -3.450 109.450 ... ... 0
0 ... ... 0.850 0.150 1 476000 107.950 -3.475 111.425 ... ... 0
0 ... ... 0.825 0.125 0.950 478000 109.900 -3.500 113.400 ... ... 0
0 ... ... 0.775 0.125 0.900 480000 111.875 -3.500 115.375 ... ... 0
0 ... ... 0.725 0.125 0.850 482000 113.850 -3.500 117.350 ... ... 0
0 ... ... 0.700 0.125 0.825 484000 115.825 -3.525 119.350 ... ... 0
0 ... ... 0.675 0.100 0.775 486000 117.800 -3.525 121.325 ... ... 0
0 ... ... 0.650 0.075 0.725 488000 119.775 -3.550 123.325 ... ... 0
0 ... ... 0.600 0.100 0.700 490000 121.775 -3.550 125.325 ... ... 0
0 ... ... 0.575 0.100 0.675 492000 123.750 -3.575 127.325 ... ... 0
0 ... ... 0.550 0.075 0.625 494000 125.750 -3.575 129.325 ... ... 0
0 ... ... 0.525 0.075 0.600 496000 127.750 -3.575 131.325 ... ... 0
0 ... ... 0.500 0.075 0.575 498000 129.750 -3.575 133.325 ... ... 0
0 ... ... 0.475 0.075 0.550 500000 131.750 -3.575 135.325 ... ... 0
0 ... ... 0.475 0.050 0.525 502000 133.750 -3.575 137.325 ... ... 0
0 ... ... 0.450 0.050 0.500 504000 135.750 -3.575 139.325 ... ... 0
0 ... ... 0.425 0.050 0.475 506000 137.750 -3.575 141.325 ... ... 0
0 ... ... 0.425 0.025 0.450 508000 139.750 -3.575 143.325 ... ... 0
0 ... ... 0.400 0.025 0.425 510000 141.750 -3.575 145.325 ... ... 0
0 ... ... 0.375 0.025 0.400 512000 143.750 -3.575 147.325 ... ... 0
0 ... ... 0.375 0.025 0.400 514000 145.750 -3.575 149.325 ... ... 0
0 ... ... 0.350 0.025 0.375 516000 147.750 -3.575 151.325 ... ... 0
0 ... ... 0.350 0.025 0.375 518000 149.750 -3.575 153.325 ... ... 0
0 ... ... 0.325 0.025 0.350 520000 151.750 -3.575 155.325 ... ... 0
0 ... ... 0.325 0.025 0.350 522000 153.750 -3.575 157.325 ... ... 0
0 ... ... 0.300 0.025 0.325 524000 155.750 -3.575 159.325 ... ... 0
0 ... ... 0.300 0.025 0.325 526000 157.750 -3.575 161.325 ... ... 0
0 ... ... 0.300 0 0.300 528000 159.750 -3.575 163.325 ... ... 0
0 ... ... 0.275 0.025 0.300 530000 161.750 -3.575 165.325 ... ... 0
0 ... ... 0.275 0.025 0.300 532000 163.750 -3.575 167.325 ... ... 0
0 ... ... 0.275 0 0.275 534000 165.750 -3.575 169.325 ... ... 0
0 ... ... 0.250 0.025 0.275 536000 167.750 -3.575 171.325 ... ... 0
0 ... ... 0.250 0.025 0.275 538000 169.750 -3.575 173.325 ... ... 0
0 ... ... 0.250 0 0.250 540000 171.750 -3.575 175.325 ... ... 0
0 ... ... 0.250 0 0.250 542000 173.750 ... ... ... ... 0
0 ... ... 0.250 0 0.250 544000 175.750 ... ... ... ... 0
0 ... ... 0.225 0 0.225 546000 177.750 ... ... ... ... 0
0 ... ... ... ... ... 548000 0 0 0 0 0 0
0 ... ... ... ... ... 550000 0 0 0 0 0 0
0 ... ... ... ... ... 552000 0 0 0 0 0 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.