Markets - Livestock

Underlying Price: 174.500
Expiration Date: 08/25/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 91.600 0.900 92.500 82000 0.013 0 0.013 ... ... 0
0 ... ... 89.600 0.900 90.500 84000 0.013 0 0.013 ... ... 0
0 ... ... 87.600 0.900 88.500 86000 0.013 0 0.013 ... ... 0
0 ... ... 85.600 0.900 86.500 88000 0.013 0 0.013 ... ... 0
0 ... ... 83.600 0.900 84.500 90000 0.013 0 0.013 ... ... 0
0 ... ... 81.600 0.900 82.500 92000 0.013 0 0.013 ... ... 2
0 ... ... 79.600 0.900 80.500 94000 0.013 0 0.013 ... ... 2
0 ... ... 77.600 0.900 78.500 96000 0.013 0 0.013 ... ... 0
0 ... ... 75.600 0.900 76.500 98000 0.013 0 0.013 ... ... 0
0 ... ... 73.600 0.900 74.500 100000 0.013 0 0.013 ... ... 0
0 ... ... 71.600 0.900 72.500 102000 0.013 0 0.013 ... ... 0
0 ... ... 69.600 0.900 70.500 104000 0.013 0 0.013 ... ... 0
0 ... ... 67.600 0.900 68.500 106000 0.013 0 0.013 ... ... 0
0 ... ... 65.600 0.900 66.500 108000 0.013 0 0.013 ... ... 0
0 ... ... 63.600 0.900 64.500 110000 0.013 0 0.013 ... ... 0
0 ... ... 61.600 0.900 62.500 112000 0.013 0 0.013 ... ... 0
0 ... ... 59.600 0.900 60.500 114000 0.013 0 0.013 ... ... 10
0 ... ... 57.600 0.900 58.500 116000 0.013 0 0.013 ... ... 0
0 ... ... 55.600 0.900 56.500 118000 0.013 0 0.013 ... ... 0
0 ... ... 53.600 0.900 54.500 120000 0.013 0 0.013 ... ... 0
0 ... ... 51.600 0.900 52.500 122000 0.013 0 0.013 ... ... 0
0 ... ... 50.600 0.900 51.500 123000 0.013 0 0.013 ... ... 0
0 ... ... 49.600 0.900 50.500 124000 0.013 0 0.013 ... ... 0
0 ... ... 48.600 0.900 49.500 125000 0.013 0 0.013 ... ... 0
0 ... ... 47.600 0.900 48.500 126000 0.013 0 0.013 ... ... 0
0 ... ... 46.600 0.900 47.500 127000 0.013 0 0.013 ... ... 0
0 ... ... 45.600 0.900 46.500 128000 0.013 0 0.013 ... ... 0
0 ... ... 44.600 0.900 45.500 129000 0.013 0 0.013 ... ... 0
0 ... ... 43.600 0.900 44.500 130000 0.013 0 0.013 ... ... 9
0 ... ... 42.600 0.900 43.500 131000 0.013 0 0.013 ... ... 0
0 ... ... 41.600 0.900 42.500 132000 0.013 0 0.013 ... ... 3
0 ... ... 40.600 0.900 41.500 133000 0.013 0 0.013 ... ... 0
0 ... ... 39.600 0.900 40.500 134000 0.013 0 0.013 ... ... 11
0 ... ... 38.600 0.900 39.500 135000 0.013 0 0.013 ... ... 1
0 ... ... 37.600 0.900 38.500 136000 0.013 0 0.013 ... ... 3
0 ... ... 36.600 0.900 37.500 137000 0.013 0 0.013 ... ... 0
0 ... ... 35.600 0.900 36.500 138000 0.025 0 0.025 ... ... 5
0 ... ... 34.600 0.900 35.500 139000 0.025 0 0.025 ... ... 0
1 ... ... 33.600 0.900 34.500 140000 0.025 0 0.025 ... ... 48
1 ... ... 32.600 0.900 33.500 141000 0.025 0 0.025 ... ... 0
0 ... ... 31.600 0.900 32.500 142000 0.025 0 0.025 ... ... 11
0 ... ... 30.600 0.900 31.500 143000 0.025 0 0.025 ... ... 7
0 ... ... 29.600 0.900 30.500 144000 0.050 0 0.050 ... ... 36
1 ... ... 28.625 0.900 29.525 145000 0.050 0 0.050 ... ... 18
0 ... ... 27.625 0.900 28.525 146000 0.050 0 0.050 0.075 0.075 151
0 ... ... 26.625 0.900 27.525 147000 0.075 0 0.075 ... ... 5
0 ... ... 25.650 0.900 26.550 148000 0.075 0 0.075 0.100 0.100 78
0 ... ... 24.650 0.900 25.550 149000 0.100 0 0.100 ... ... 59
1 ... ... 23.675 0.900 24.575 150000 0.100 -0.025 0.125 ... ... 193
0 ... ... 22.700 0.875 23.575 151000 0.125 0 0.125 0.125 0.125 38
0 ... ... 21.725 0.875 22.600 152000 0.150 0 0.150 ... ... 103
0 ... ... 20.750 0.875 21.625 153000 0.175 -0.025 0.200 ... ... 87
0 ... ... 19.800 0.875 20.675 154000 0.200 -0.025 0.225 0.225 0.225 187
4 ... ... 18.825 0.875 19.700 155000 0.225 -0.050 0.275 ... ... 100
2 ... ... 17.875 0.875 18.750 156000 0.275 -0.025 0.300 0.300 0.300 394
60 ... ... 16.925 0.875 17.800 157000 0.325 -0.050 0.375 ... ... 40
0 ... ... 16.475 0.850 17.325 157500 0.350 -0.050 0.400 ... ... 0
2 ... ... 16 0.850 16.850 158000 0.375 -0.050 0.425 0.400 0.350 519
0 ... ... 15.525 0.850 16.375 158500 0.400 -0.075 0.475 ... ... 0
0 ... ... 15.075 0.825 15.900 159000 0.450 -0.050 0.500 ... ... 131
0 ... ... 14.625 0.825 15.450 159500 0.475 -0.075 0.550 ... ... 0
7 ... ... 14.175 0.800 14.975 160000 0.525 -0.075 0.600 0.550 0.500 948
0 ... ... 13.725 0.800 14.525 160500 0.550 -0.100 0.650 ... ... 0
2 ... ... 13.275 0.800 14.075 161000 0.600 -0.100 0.700 ... ... 235
0 ... ... 12.850 0.775 13.625 161500 0.650 -0.125 0.775 ... ... 0
57 ... ... 12.400 0.775 13.175 162000 0.700 -0.125 0.825 0.650 0.650 789
0 ... ... 11.975 0.750 12.725 162500 0.750 -0.150 0.900 ... ... 31
10 ... ... 11.550 0.750 12.300 163000 0.825 -0.150 0.975 ... ... 155
1 ... ... 11.125 0.750 11.875 163500 0.900 -0.150 1.050 ... ... 0
47 ... ... 10.725 0.725 11.450 164000 0.975 -0.150 1.125 1 0.900 839
0 ... ... 10.300 0.725 11.025 164500 1.050 -0.175 1.225 1.075 1.075 23
927 10.850 10.850 9.900 0.700 10.600 165000 1.125 -0.200 1.325 ... ... 225
0 ... ... 9.500 0.700 10.200 165500 1.225 -0.200 1.425 ... ... 0
66 10.375 10.375 9.125 0.675 9.800 166000 1.325 -0.200 1.525 1.400 1.200 475
0 ... ... 8.725 0.700 9.425 166500 1.425 -0.225 1.650 ... ... 1
48 ... ... 8.350 0.675 9.025 167000 1.550 -0.225 1.775 ... ... 170
0 ... ... 8 0.650 8.650 167500 1.675 -0.225 1.900 ... ... 1
83 ... ... 7.650 0.625 8.275 168000 1.800 -0.250 2.050 1.750 1.550 295
1 ... ... 7.300 0.625 7.925 168500 1.925 -0.275 2.200 1.825 1.825 5
47 ... ... 6.950 0.600 7.550 169000 2.075 -0.275 2.350 2.075 2.075 103
6 ... ... 6.625 0.600 7.225 169500 2.225 -0.300 2.525 ... ... 11
312 7.300 7.250 6.300 0.575 6.875 170000 2.375 -0.325 2.700 2.475 2.250 1045
0 ... ... 5.975 0.575 6.550 170500 2.550 -0.325 2.875 ... ... 0
162 ... ... 5.675 0.550 6.225 171000 2.725 -0.350 3.075 2.675 2.500 95
1 ... ... 5.375 0.550 5.925 171500 2.925 -0.350 3.275 ... ... 5
221 ... ... 5.100 0.500 5.600 172000 3.125 -0.375 3.500 3.150 2.800 488
25 4.900 4.900 4.825 0.500 5.325 172500 3.325 -0.400 3.725 3.450 3.450 25
66 5.300 5.300 4.550 0.475 5.025 173000 3.550 -0.400 3.950 ... ... 118
1 ... ... 4.300 0.475 4.775 173500 3.775 -0.425 4.200 ... ... 2
336 5 4.400 4.050 0.450 4.500 174000 4 -0.450 4.450 3.825 3.600 463
2 ... ... 3.825 0.425 4.250 174500 4.250 -0.475 4.725 ... ... 7
206 4.225 3.900 3.600 0.400 4 175000 4.500 -0.475 4.975 4.500 4.500 135
0 ... ... 3.375 0.400 3.775 175500 4.775 -0.500 5.275 ... ... 7
315 4 4 3.175 0.375 3.550 176000 5.050 -0.525 5.575 5.050 5.050 548
2 ... ... 2.975 0.350 3.325 176500 5.325 -0.550 5.875 ... ... 0
114 ... ... 2.800 0.325 3.125 177000 5.625 -0.550 6.175 ... ... 22
3 ... ... 2.625 0.300 2.925 177500 5.925 -0.575 6.500 ... ... 0
890 3.025 2.600 2.450 0.300 2.750 178000 6.250 -0.575 6.825 ... ... 464
0 ... ... 2.300 0.275 2.575 178500 6.575 -0.600 7.175 ... ... 0
70 ... ... 2.150 0.250 2.400 179000 6.900 -0.625 7.525 ... ... 11
5 ... ... 2 0.250 2.250 179500 7.250 -0.625 7.875 ... ... 0
665 2.275 2 1.875 0.225 2.100 180000 7.600 -0.650 8.250 8.250 8.250 481
4 ... ... 1.750 0.225 1.975 180500 7.950 -0.675 8.625 ... ... 0
73 2 1.850 1.625 0.200 1.825 181000 8.325 -0.675 9 8.200 8.200 5
3 ... ... 1.525 0.175 1.700 181500 8.700 -0.700 9.400 ... ... 0
466 ... ... 1.425 0.175 1.600 182000 9.075 -0.725 9.800 ... ... 286
27 ... ... 1.325 0.175 1.500 182500 9.475 -0.725 10.200 ... ... 5
104 ... ... 1.225 0.175 1.400 183000 9.875 -0.725 10.600 ... ... 0
0 ... ... 1.150 0.150 1.300 183500 10.275 -0.750 11.025 ... ... 0
236 1.200 1.200 1.075 0.125 1.200 184000 10.675 -0.775 11.450 ... ... 288
16 ... ... 1 0.125 1.125 184500 11.100 -0.775 11.875 ... ... 0
147 ... ... 0.925 0.125 1.050 185000 11.525 -0.775 12.300 ... ... 1
435 1 1 0.800 0.100 0.900 186000 12.375 -0.800 13.175 ... ... 94
47 ... ... 0.700 0.100 0.800 187000 13.275 -0.800 14.075 ... ... 0
315 ... ... 0.625 0.075 0.700 188000 14.150 -0.850 15 ... ... 1
30 ... ... 0.550 0.050 0.600 189000 15.075 -0.825 15.900 ... ... 0
1292 0.600 0.525 0.475 0.050 0.525 190000 16 -0.850 16.850 ... ... 28
2 ... ... 0.425 0.025 0.450 191000 16.925 -0.875 17.800 ... ... 0
154 ... ... 0.375 0.025 0.400 192000 17.875 -0.875 18.750 ... ... 1
2 ... ... 0.325 0.025 0.350 193000 18.825 -0.875 19.700 ... ... 0
136 ... ... 0.300 0 0.300 194000 19.775 -0.875 20.650 ... ... 0
23 ... ... 0.275 0 0.275 195000 20.725 -0.900 21.625 ... ... 0
108 0.275 0.275 0.250 -0.025 0.225 196000 21.700 -0.900 22.600 ... ... 0
0 ... ... 0.225 -0.025 0.200 197000 22.675 -0.900 23.575 ... ... 0
218 ... ... 0.200 -0.025 0.175 198000 23.650 -0.900 24.550 ... ... 0
6 ... ... 0.175 -0.025 0.150 199000 24.625 -0.900 25.525 ... ... 0
1374 ... ... 0.175 -0.025 0.150 200000 25.600 -0.925 26.525 ... ... 0
0 ... ... 0.150 -0.025 0.125 201000 26.575 -0.925 27.500 ... ... 0
122 ... ... 0.125 0 0.125 202000 27.575 -0.925 28.500 ... ... 0
5 ... ... 0.125 -0.025 0.100 203000 28.550 -0.925 29.475 ... ... 0
45 ... ... 0.125 -0.025 0.100 204000 29.550 -0.925 30.475 ... ... 0
0 ... ... 0.100 -0.025 0.075 205000 30.550 -0.900 31.450 ... ... 0
37 ... ... 0.100 -0.025 0.075 206000 31.525 -0.925 32.450 ... ... 0
0 ... ... 0.100 -0.025 0.075 207000 32.525 -0.925 33.450 ... ... 0
84 ... ... 0.075 -0.025 0.050 208000 33.525 -0.925 34.450 ... ... 0
0 ... ... 0.075 -0.025 0.050 209000 34.525 -0.900 35.425 ... ... 0
45 ... ... 0.075 -0.025 0.050 210000 35.500 -0.925 36.425 ... ... 0
0 ... ... 0.075 -0.025 0.050 211000 36.500 -0.925 37.425 ... ... 0
2 ... ... 0.075 -0.050 0.025 212000 37.500 -0.925 38.425 ... ... 0
0 ... ... 0.050 -0.025 0.025 213000 38.500 -0.925 39.425 ... ... 0
5 ... ... 0.050 -0.025 0.025 214000 39.500 -0.925 40.425 ... ... 0
5 ... ... 0.050 -0.025 0.025 215000 40.500 -0.900 41.400 ... ... 0
8 ... ... 0.050 -0.025 0.025 216000 41.500 -0.900 42.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 217000 42.500 -0.900 43.400 ... ... 0
15 ... ... 0.050 -0.025 0.025 218000 43.500 -0.900 44.400 ... ... 0
0 ... ... 0.050 -0.025 0.025 219000 44.500 -0.900 45.400 ... ... 0
11 ... ... 0.050 -0.025 0.025 220000 45.500 -0.900 46.400 ... ... 0
5 ... ... 0.025 0 0.025 221000 46.500 -0.900 47.400 ... ... 0
10 ... ... 0.025 0 0.025 222000 47.500 -0.900 48.400 ... ... 0
8 ... ... 0.025 -0.012 0.013 224000 49.500 -0.900 50.400 ... ... 0
3 ... ... 0.025 -0.012 0.013 226000 51.500 -0.900 52.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 228000 53.500 -0.900 54.400 ... ... 0
1 ... ... 0.025 -0.012 0.013 230000 55.500 -0.900 56.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 232000 57.500 -0.900 58.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 234000 59.500 -0.900 60.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 236000 61.500 -0.900 62.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 238000 63.500 -0.900 64.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 240000 65.500 -0.900 66.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 242000 67.500 -0.900 68.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 244000 69.500 -0.900 70.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 246000 71.500 -0.900 72.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 248000 73.500 -0.900 74.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 250000 75.500 -0.900 76.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 252000 77.500 -0.900 78.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 254000 79.500 -0.900 80.400 ... ... 0
0 ... ... 0.025 -0.012 0.013 256000 81.500 -0.900 82.400 ... ... 0
0 ... ... 0.013 0 0.013 258000 83.500 -0.900 84.400 ... ... 0
0 ... ... 0.013 0 0.013 260000 85.500 -0.900 86.400 ... ... 0
0 ... ... 0.013 0 0.013 262000 87.500 -0.900 88.400 ... ... 0
0 ... ... 0.013 0 0.013 264000 89.500 -0.900 90.400 ... ... 0
0 ... ... 0.013 0 0.013 266000 91.500 -0.900 92.400 ... ... 0
0 ... ... 0.013 0 0.013 268000 93.500 -0.900 94.400 ... ... 0
10 ... ... 0.013 0 0.013 270000 95.500 -0.900 96.400 ... ... 0
0 ... ... 0.013 0 0.013 272000 97.500 -0.900 98.400 ... ... 0
0 ... ... 0.013 0 0.013 274000 99.500 -0.900 100.400 ... ... 0
69 ... ... 0.013 0 0.013 276000 101.500 -0.900 102.400 ... ... 0
4 ... ... 0.013 0 0.013 278000 103.500 -0.900 104.400 ... ... 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.