Markets - Livestock

Underlying Price: 136.725
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 ... ... 79.050 -0.325 78.725 58000 0.013 0 0.013 ... ... 0
0 ... ... 77.050 -0.325 76.725 60000 0.013 0 0.013 ... ... 14
0 ... ... 75.050 -0.325 74.725 62000 0.013 0 0.013 ... ... 0
0 ... ... 73.050 -0.325 72.725 64000 0.013 0 0.013 ... ... 0
0 ... ... 71.050 -0.325 70.725 66000 0.013 0 0.013 ... ... 23
0 ... ... 69.050 -0.325 68.725 68000 0.013 0 0.013 ... ... 23
0 ... ... 67.050 -0.325 66.725 70000 0.013 0 0.013 ... ... 85
0 ... ... 65.050 -0.325 64.725 72000 0.013 0 0.013 ... ... 20
0 ... ... 63.050 -0.325 62.725 74000 0.013 0 0.013 ... ... 63
0 ... ... 61.050 -0.325 60.725 76000 0.013 0 0.013 ... ... 10
0 ... ... 59.050 -0.325 58.725 78000 0.013 0 0.013 ... ... 22
0 ... ... 57.050 -0.325 56.725 80000 0.013 0 0.013 ... ... 13
0 ... ... 55.050 -0.325 54.725 82000 0.013 0 0.013 ... ... 21
0 ... ... 53.050 -0.325 52.725 84000 0.013 0 0.013 ... ... 0
0 ... ... 51.050 -0.325 50.725 86000 0.013 0 0.013 ... ... 44
0 ... ... 50.050 -0.325 49.725 87000 0.013 0 0.013 ... ... 48
0 ... ... 49.050 -0.325 48.725 88000 0.013 0 0.013 ... ... 86
0 ... ... 48.050 -0.325 47.725 89000 0.025 0.012 0.013 ... ... 15
3 ... ... 47.050 -0.325 46.725 90000 0.025 0.012 0.013 ... ... 144
0 ... ... 46.050 -0.300 45.750 91000 0.025 0.012 0.013 ... ... 13
0 ... ... 45.050 -0.300 44.750 92000 0.025 0 0.025 ... ... 33
0 ... ... 44.075 -0.325 43.750 93000 0.025 0 0.025 ... ... 14
0 ... ... 43.075 -0.325 42.750 94000 0.025 0 0.025 ... ... 30
0 ... ... 42.075 -0.325 41.750 95000 0.025 0 0.025 ... ... 6
0 ... ... 41.075 -0.325 40.750 96000 0.025 0 0.025 ... ... 60
0 ... ... 40.075 -0.325 39.750 97000 0.025 0 0.025 ... ... 10
0 ... ... 39.075 -0.325 38.750 98000 0.025 0 0.025 ... ... 30
0 ... ... 38.075 -0.325 37.750 99000 0.050 0.025 0.025 ... ... 14
0 ... ... 37.075 -0.300 36.775 100000 0.050 0 0.050 0.050 0.050 117
0 ... ... 36.100 -0.325 35.775 101000 0.050 0 0.050 ... ... 127
0 ... ... 35.100 -0.325 34.775 102000 0.050 0 0.050 ... ... 19
0 ... ... 34.100 -0.325 33.775 103000 0.050 0 0.050 ... ... 0
0 ... ... 33.125 -0.325 32.800 104000 0.075 0 0.075 ... ... 24
0 ... ... 32.125 -0.325 31.800 105000 0.075 0 0.075 ... ... 97
0 ... ... 31.125 -0.325 30.800 106000 0.075 0 0.075 ... ... 62
0 ... ... 30.150 -0.325 29.825 107000 0.100 0 0.100 ... ... 18
0 ... ... 29.150 -0.325 28.825 108000 0.100 0 0.100 ... ... 96
0 ... ... 28.175 -0.325 27.850 109000 0.125 0 0.125 ... ... 7
0 ... ... 27.175 -0.325 26.850 110000 0.125 0 0.125 0.125 0.125 306
0 ... ... 26.200 -0.325 25.875 111000 0.150 0 0.150 ... ... 26
2 ... ... 25.225 -0.350 24.875 112000 0.175 0 0.175 ... ... 120
10 ... ... 24.225 -0.325 23.900 113000 0.175 0 0.175 ... ... 18
3 ... ... 23.250 -0.325 22.925 114000 0.200 0 0.200 0.200 0.200 139
0 ... ... 22.275 -0.325 21.950 115000 0.225 0 0.225 0.250 0.200 92
14 21.200 21.200 21.300 -0.325 20.975 116000 0.250 0 0.250 0.250 0.250 232
3 ... ... 20.325 -0.325 20 117000 0.275 0 0.275 ... ... 26
28 ... ... 19.350 -0.325 19.025 118000 0.300 0 0.300 ... ... 157
0 ... ... 18.375 -0.300 18.075 119000 0.350 0.025 0.325 ... ... 20
11 17.250 17.250 17.425 -0.325 17.100 120000 0.375 0 0.375 0.400 0.350 488
2 ... ... 16.450 -0.300 16.150 121000 0.425 0.025 0.400 ... ... 35
78 ... ... 15.500 -0.300 15.200 122000 0.475 0.025 0.450 0.400 0.400 178
4 ... ... 14.550 -0.300 14.250 123000 0.525 0.025 0.500 ... ... 94
2 ... ... 14.075 -0.275 13.800 123500 0.575 0.050 0.525 0.475 0.475 6
14 ... ... 13.600 -0.275 13.325 124000 0.600 0.050 0.550 ... ... 305
0 ... ... 13.125 -0.275 12.850 124500 0.625 0.050 0.575 ... ... 0
27 ... ... 12.675 -0.275 12.400 125000 0.675 0.050 0.625 ... ... 331
0 ... ... 12.200 -0.250 11.950 125500 0.725 0.075 0.650 ... ... 0
64 ... ... 11.750 -0.250 11.500 126000 0.775 0.075 0.700 0.650 0.650 222
0 ... ... 11.275 -0.250 11.025 126500 0.825 0.100 0.725 ... ... 6
8 ... ... 10.825 -0.225 10.600 127000 0.875 0.100 0.775 ... ... 72
0 ... ... 10.375 -0.225 10.150 127500 0.925 0.100 0.825 ... ... 4
117 10.100 10.100 9.925 -0.225 9.700 128000 0.975 0.100 0.875 0.900 0.825 291
0 ... ... 9.475 -0.200 9.275 128500 1.050 0.100 0.950 ... ... 7
19 ... ... 9.050 -0.200 8.850 129000 1.125 0.125 1 0.950 0.950 57
0 ... ... 8.625 -0.200 8.425 129500 1.200 0.125 1.075 ... ... 0
141 8.200 8 8.200 -0.200 8 130000 1.275 0.125 1.150 1.250 1.100 671
0 ... ... 7.775 -0.175 7.600 130500 1.375 0.150 1.225 ... ... 1
15 ... ... 7.350 -0.150 7.200 131000 1.475 0.175 1.300 ... ... 30
1 ... ... 6.950 -0.150 6.800 131500 1.575 0.175 1.400 ... ... 0
68 ... ... 6.550 -0.150 6.400 132000 1.675 0.175 1.500 1.700 1.700 206
0 ... ... 6.150 -0.125 6.025 132500 1.800 0.200 1.600 ... ... 0
50 5.975 5.975 5.775 -0.125 5.650 133000 1.925 0.200 1.725 ... ... 60
0 ... ... 5.400 -0.100 5.300 133500 2.075 0.225 1.850 ... ... 0
158 ... ... 5.050 -0.100 4.950 134000 2.225 0.225 2 2.100 1.950 301
6 ... ... 4.700 -0.100 4.600 134500 2.375 0.225 2.150 ... ... 2
220 ... ... 4.350 -0.075 4.275 135000 2.550 0.250 2.300 ... ... 56
0 ... ... 4.025 -0.050 3.975 135500 2.750 0.275 2.475 ... ... 16
250 4 3.800 3.725 -0.050 3.675 136000 2.950 0.275 2.675 ... ... 312
1 ... ... 3.425 -0.050 3.375 136500 3.150 0.275 2.875 ... ... 0
56 3.100 3.100 3.150 -0.050 3.100 137000 3.375 0.275 3.100 3.100 3.100 35
5 ... ... 2.875 -0.025 2.850 137500 3.625 0.300 3.325 ... ... 0
191 ... ... 2.625 -0.025 2.600 138000 3.875 0.300 3.575 ... ... 323
13 ... ... 2.400 -0.025 2.375 138500 4.150 0.300 3.850 ... ... 0
48 ... ... 2.175 -0.025 2.150 139000 4.425 0.300 4.125 ... ... 5
3 ... ... 1.975 -0.025 1.950 139500 4.725 0.300 4.425 ... ... 0
675 1.975 1.675 1.775 0 1.775 140000 5.050 0.325 4.725 ... ... 428
10 ... ... 1.600 0 1.600 140500 5.375 0.325 5.050 ... ... 0
28 ... ... 1.450 0 1.450 141000 5.725 0.325 5.400 ... ... 2
0 ... ... 1.300 0 1.300 141500 6.075 0.325 5.750 ... ... 0
242 ... ... 1.150 0.025 1.175 142000 6.450 0.350 6.100 ... ... 217
11 ... ... 1.050 0 1.050 142500 6.825 0.325 6.500 ... ... 0
31 ... ... 0.925 0.025 0.950 143000 7.225 0.350 6.875 ... ... 10
0 ... ... ... ... 0.850 143500 7.625 ... ... ... ... 0
216 0.800 0.800 0.750 0.025 0.775 144000 8.050 0.350 7.700 7.550 7.550 190
128 ... ... 0.600 0.025 0.625 145000 8.900 0.350 8.550 ... ... 0
143 ... ... 0.475 0.050 0.525 146000 9.775 0.350 9.425 ... ... 132
50 ... ... 0.400 0.025 0.425 147000 10.700 0.350 10.350 ... ... 0
175 0.375 0.325 0.325 0.025 0.350 148000 11.625 0.350 11.275 ... ... 104
41 ... ... 0.275 0.025 0.300 149000 12.575 0.350 12.225 ... ... 0
1025 0.250 0.250 0.225 0.025 0.250 150000 13.525 0.350 13.175 ... ... 244
17 ... ... 0.200 0 0.200 151000 14.475 0.325 14.150 ... ... 5
168 ... ... 0.175 0 0.175 152000 15.450 0.325 15.125 ... ... 132
7 ... ... 0.150 0 0.150 153000 16.425 0.325 16.100 ... ... 0
163 ... ... 0.125 0 0.125 154000 17.400 0.325 17.075 ... ... 102
8 ... ... 0.100 0 0.100 155000 18.375 0.325 18.050 ... ... 0
159 0.125 0.125 0.100 -0.025 0.075 156000 19.350 0.300 19.050 ... ... 14
0 ... ... 0.100 -0.025 0.075 157000 20.350 0.325 20.025 ... ... 0
447 ... ... 0.075 -0.025 0.050 158000 21.325 0.300 21.025 ... ... 100
67 ... ... 0.075 -0.025 0.050 159000 22.325 0.300 22.025 ... ... 0
285 ... ... 0.075 -0.025 0.050 160000 23.325 0.325 23 ... ... 0
8 ... ... 0.050 -0.025 0.025 161000 24.300 0.300 24 ... ... 0
429 ... ... 0.050 -0.025 0.025 162000 25.300 0.300 25 ... ... 0
7 ... ... 0.050 -0.025 0.025 163000 26.300 0.300 26 ... ... 0
142 ... ... 0.050 -0.025 0.025 164000 27.300 0.300 27 ... ... 0
0 ... ... 0.050 -0.025 0.025 165000 28.300 0.300 28 ... ... 0
97 ... ... 0.050 -0.025 0.025 166000 29.300 0.325 28.975 ... ... 0
0 ... ... 0.025 -0.012 0.013 167000 30.275 0.300 29.975 ... ... 0
99 ... ... 0.025 -0.012 0.013 168000 31.275 0.300 30.975 ... ... 0
36 ... ... 0.025 -0.012 0.013 169000 32.275 0.300 31.975 ... ... 0
154 ... ... 0.025 -0.012 0.013 170000 33.275 0.300 32.975 ... ... 0
0 ... ... 0.025 -0.012 0.013 171000 34.275 0.300 33.975 ... ... 0
8 ... ... 0.025 -0.012 0.013 172000 35.275 0.300 34.975 ... ... 0
12 ... ... 0.025 -0.012 0.013 174000 37.275 0.300 36.975 ... ... 0
45 ... ... 0.025 -0.012 0.013 176000 39.275 0.300 38.975 ... ... 0
11 ... ... 0.025 -0.012 0.013 178000 41.275 0.300 40.975 ... ... 0
13 ... ... 0.025 -0.012 0.013 180000 43.275 0.300 42.975 ... ... 0
24 ... ... 0.025 -0.012 0.013 182000 45.275 0.300 44.975 ... ... 0
0 ... ... 0.025 -0.012 0.013 184000 47.275 0.325 46.950 ... ... 0
3 ... ... 0.025 -0.012 0.013 186000 49.275 0.325 48.950 ... ... 0
0 ... ... 0.025 -0.012 0.013 188000 51.275 0.325 50.950 ... ... 0
25 ... ... 0.025 -0.012 0.013 190000 53.275 0.325 52.950 ... ... 0
45 ... ... 0.025 -0.012 0.013 192000 55.275 0.325 54.950 ... ... 0
0 ... ... 0.013 0 0.013 194000 57.275 0.325 56.950 ... ... 0
0 ... ... 0.013 0 0.013 196000 59.275 0.325 58.950 ... ... 0
0 ... ... 0.013 0 0.013 198000 61.275 0.325 60.950 ... ... 0
2 ... ... 0.013 0 0.013 200000 63.275 0.325 62.950 ... ... 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.