Markets - Livestock

Underlying Price: 143.575
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 ... ... 84.725 0.850 85.575 58000 0.013 0 0.013 ... ... 0
0 ... ... 82.725 0.850 83.575 60000 0.013 0 0.013 ... ... 14
0 ... ... 80.725 0.850 81.575 62000 0.013 0 0.013 ... ... 0
0 ... ... 78.725 0.850 79.575 64000 0.013 0 0.013 ... ... 0
0 ... ... 76.725 0.850 77.575 66000 0.013 0 0.013 ... ... 23
0 ... ... 74.725 0.850 75.575 68000 0.013 0 0.013 ... ... 23
0 ... ... 72.725 0.850 73.575 70000 0.013 0 0.013 ... ... 85
0 ... ... 70.725 0.850 71.575 72000 0.013 0 0.013 ... ... 20
0 ... ... 68.725 0.850 69.575 74000 0.013 0 0.013 ... ... 63
0 ... ... 66.725 0.850 67.575 76000 0.013 0 0.013 ... ... 10
0 ... ... 64.725 0.850 65.575 78000 0.013 0 0.013 ... ... 22
0 ... ... 62.725 0.850 63.575 80000 0.013 0 0.013 ... ... 13
0 ... ... 60.725 0.850 61.575 82000 0.013 0 0.013 ... ... 21
0 ... ... 58.725 0.850 59.575 84000 0.013 0 0.013 ... ... 0
0 ... ... 56.725 0.850 57.575 86000 0.013 0 0.013 ... ... 44
0 ... ... 55.725 0.850 56.575 87000 0.013 0 0.013 ... ... 48
0 ... ... 54.725 0.850 55.575 88000 0.013 0 0.013 ... ... 86
0 ... ... 53.725 0.850 54.575 89000 0.013 0 0.013 ... ... 15
3 ... ... 52.725 0.850 53.575 90000 0.013 0 0.013 ... ... 144
0 ... ... 51.725 0.850 52.575 91000 0.013 0 0.013 ... ... 13
0 ... ... 50.725 0.850 51.575 92000 0.013 0 0.013 ... ... 33
0 ... ... 49.725 0.850 50.575 93000 0.013 0 0.013 ... ... 14
0 ... ... 48.725 0.850 49.575 94000 0.013 0 0.013 ... ... 30
0 ... ... 47.725 0.850 48.575 95000 0.013 0 0.013 ... ... 6
0 ... ... 46.725 0.850 47.575 96000 0.013 0 0.013 ... ... 60
0 ... ... 45.725 0.850 46.575 97000 0.013 0 0.013 ... ... 10
0 ... ... 44.725 0.850 45.575 98000 0.013 0 0.013 ... ... 30
0 ... ... 43.725 0.850 44.575 99000 0.013 0 0.013 ... ... 14
0 ... ... 42.725 0.850 43.575 100000 0.013 0 0.013 ... ... 97
0 ... ... 41.725 0.850 42.575 101000 0.013 0 0.013 ... ... 128
0 ... ... 40.725 0.850 41.575 102000 0.013 0 0.013 ... ... 18
0 ... ... 39.725 0.850 40.575 103000 0.013 0 0.013 ... ... 0
0 ... ... 38.725 0.850 39.575 104000 0.013 0 0.013 ... ... 24
0 ... ... 37.725 0.850 38.575 105000 0.013 0 0.013 ... ... 83
0 ... ... 36.725 0.850 37.575 106000 0.013 0 0.013 ... ... 54
0 ... ... 35.725 0.850 36.575 107000 0.013 0 0.013 ... ... 18
0 ... ... 34.725 0.850 35.575 108000 0.013 0 0.013 ... ... 80
0 ... ... 33.725 0.850 34.575 109000 0.013 0 0.013 ... ... 7
0 ... ... 32.725 0.875 33.600 110000 0.025 0.012 0.013 ... ... 276
0 ... ... 31.725 0.875 32.600 111000 0.025 0.012 0.013 ... ... 26
2 ... ... 30.725 0.875 31.600 112000 0.025 0.012 0.013 ... ... 118
10 ... ... 29.725 0.875 30.600 113000 0.025 0.012 0.013 ... ... 20
3 ... ... 28.725 0.875 29.600 114000 0.025 0.012 0.013 ... ... 107
0 ... ... 27.725 0.875 28.600 115000 0.025 0.012 0.013 ... ... 72
14 ... ... 26.725 0.875 27.600 116000 0.025 0.012 0.013 ... ... 146
3 ... ... 25.725 0.875 26.600 117000 0.025 0.012 0.013 ... ... 26
23 ... ... 24.750 0.850 25.600 118000 0.025 0 0.025 ... ... 145
0 ... ... 23.750 0.850 24.600 119000 0.025 0 0.025 ... ... 20
10 ... ... 22.750 0.850 23.600 120000 0.025 0 0.025 ... ... 406
2 ... ... 21.750 0.850 22.600 121000 0.025 0 0.025 ... ... 25
78 ... ... 20.750 0.875 21.625 122000 0.050 0.025 0.025 ... ... 153
4 ... ... 19.750 0.875 20.625 123000 0.050 0.025 0.025 ... ... 85
2 ... ... 19.250 0.875 20.125 123500 0.050 0.025 0.025 ... ... 17
14 ... ... 18.775 0.850 19.625 124000 0.050 0 0.050 ... ... 206
0 ... ... 18.275 0.850 19.125 124500 0.050 0 0.050 ... ... 0
7 ... ... 17.775 0.850 18.625 125000 0.050 0 0.050 ... ... 324
0 ... ... 17.275 0.850 18.125 125500 0.050 0 0.050 ... ... 0
45 ... ... 16.775 0.875 17.650 126000 0.075 0.025 0.050 ... ... 211
0 ... ... 16.300 0.850 17.150 126500 0.075 0 0.075 ... ... 6
8 ... ... 15.800 0.850 16.650 127000 0.075 0 0.075 ... ... 63
0 ... ... 15.300 0.850 16.150 127500 0.075 0 0.075 ... ... 4
105 ... ... 14.800 0.850 15.650 128000 0.075 0 0.075 ... ... 265
0 ... ... 14.325 0.825 15.150 128500 0.075 -0.025 0.100 ... ... 8
18 ... ... 13.825 0.850 14.675 129000 0.100 0 0.100 ... ... 57
0 ... ... 13.325 0.850 14.175 129500 0.100 0 0.100 ... ... 0
123 ... ... 12.850 0.825 13.675 130000 0.100 -0.025 0.125 0.125 0.125 586
0 ... ... 12.350 0.825 13.175 130500 0.100 -0.025 0.125 ... ... 2
11 ... ... 11.875 0.825 12.700 131000 0.125 -0.025 0.150 ... ... 48
1 ... ... 11.400 0.800 12.200 131500 0.125 -0.050 0.175 ... ... 0
61 10.500 10.500 10.900 0.825 11.725 132000 0.150 -0.025 0.175 0.150 0.150 186
0 ... ... 10.425 0.800 11.225 132500 0.150 -0.050 0.200 ... ... 0
47 ... ... 9.950 0.775 10.725 133000 0.150 -0.075 0.225 ... ... 40
0 ... ... 9.475 0.775 10.250 133500 0.175 -0.075 0.250 ... ... 3
140 ... ... 9 0.775 9.775 134000 0.200 -0.075 0.275 0.225 0.225 223
6 ... ... 8.525 0.750 9.275 134500 0.200 -0.100 0.300 ... ... 16
180 ... ... 8.050 0.750 8.800 135000 0.225 -0.100 0.325 0.250 0.250 134
0 ... ... 7.575 0.750 8.325 135500 0.250 -0.100 0.350 ... ... 16
195 6.750 6.750 7.100 0.750 7.850 136000 0.275 -0.100 0.375 0.350 0.275 254
1 ... ... 6.625 0.750 7.375 136500 0.300 -0.100 0.400 ... ... 0
53 ... ... 6.150 0.750 6.900 137000 0.325 -0.100 0.425 ... ... 44
5 ... ... 5.700 0.725 6.425 137500 0.350 -0.125 0.475 ... ... 0
185 ... ... 5.250 0.725 5.975 138000 0.400 -0.125 0.525 0.400 0.400 347
8 ... ... 4.825 0.700 5.525 138500 0.450 -0.150 0.600 ... ... 6
68 ... ... 4.400 0.675 5.075 139000 0.500 -0.175 0.675 0.550 0.550 56
5 ... ... 3.975 0.650 4.625 139500 0.550 -0.200 0.750 ... ... 9
445 3.525 3.375 3.600 0.600 4.200 140000 0.625 -0.250 0.875 0.725 0.600 501
10 ... ... 3.225 0.575 3.800 140500 0.725 -0.275 1 ... ... 0
29 ... ... 2.875 0.525 3.400 141000 0.825 -0.325 1.150 ... ... 24
2 ... ... 2.525 0.500 3.025 141500 0.950 -0.350 1.300 ... ... 0
214 2.300 2.075 2.225 0.425 2.650 142000 1.075 -0.425 1.500 1.300 1.250 234
12 ... ... 1.925 0.400 2.325 142500 1.250 -0.450 1.700 ... ... 7
46 ... ... 1.675 0.325 2 143000 1.425 -0.525 1.950 1.600 1.600 33
6 1.450 1.450 1.425 0.275 1.700 143500 1.625 -0.575 2.200 ... ... 0
271 ... ... 1.200 0.225 1.425 144000 1.850 -0.625 2.475 2.100 2.100 224
7 ... ... 1.025 0.175 1.200 144500 2.125 -0.675 2.800 ... ... 6
106 0.850 0.775 0.850 0.150 1 145000 2.425 -0.700 3.125 ... ... 8
2 ... ... 0.700 0.125 0.825 145500 2.750 -0.725 3.475 ... ... 6
134 ... ... 0.600 0.075 0.675 146000 3.100 -0.775 3.875 ... ... 127
2 ... ... 0.500 0.050 0.550 146500 3.475 -0.800 4.275 ... ... 0
58 ... ... 0.425 0.025 0.450 147000 3.875 -0.825 4.700 ... ... 0
0 ... ... 0.350 0.025 0.375 147500 4.300 -0.825 5.125 ... ... 0
168 0.250 0.250 0.300 0 0.300 148000 4.725 -0.850 5.575 ... ... 101
1 ... ... 0.250 0 0.250 148500 5.175 -0.850 6.025 ... ... 0
46 ... ... 0.200 0 0.200 149000 5.625 -0.850 6.475 ... ... 0
7 ... ... 0.175 0 0.175 149500 6.100 -0.850 6.950 ... ... 0
976 0.150 0.125 0.150 0 0.150 150000 6.575 -0.850 7.425 7.450 7.450 240
0 ... ... 0.125 0 0.125 150500 7.050 -0.850 7.900 ... ... 0
16 ... ... 0.100 0 0.100 151000 7.525 -0.850 8.375 ... ... 5
0 ... ... 0.100 -0.025 0.075 151500 8 -0.875 8.875 ... ... 0
177 ... ... 0.075 0 0.075 152000 8.500 -0.850 9.350 ... ... 117
7 ... ... 0.050 0 0.050 153000 9.475 -0.850 10.325 ... ... 0
157 ... ... 0.050 0 0.050 154000 10.475 -0.850 11.325 ... ... 100
8 ... ... 0.025 0 0.025 155000 11.450 -0.850 12.300 ... ... 0
149 ... ... 0.025 0 0.025 156000 12.450 -0.850 13.300 ... ... 13
9 ... ... 0.025 0 0.025 157000 13.450 -0.850 14.300 ... ... 0
362 ... ... 0.025 0 0.025 158000 14.450 -0.850 15.300 ... ... 100
67 ... ... 0.013 0.012 0.025 159000 15.450 -0.825 16.275 ... ... 0
269 ... ... 0.013 0 0.013 160000 16.425 -0.850 17.275 ... ... 0
8 ... ... 0.013 0 0.013 161000 17.425 -0.850 18.275 ... ... 0
416 ... ... 0.013 0 0.013 162000 18.425 -0.850 19.275 ... ... 0
7 ... ... 0.013 0 0.013 163000 19.425 -0.850 20.275 ... ... 0
123 ... ... 0.013 0 0.013 164000 20.425 -0.850 21.275 ... ... 0
0 ... ... 0.013 0 0.013 165000 21.425 -0.850 22.275 ... ... 0
82 ... ... 0.013 0 0.013 166000 22.425 -0.850 23.275 ... ... 0
0 ... ... 0.013 0 0.013 167000 23.425 -0.850 24.275 ... ... 0
99 0.025 0.025 0.012 0.001 0.013 168000 24.425 -0.850 25.275 ... ... 0
36 ... ... 0.013 0 0.013 169000 25.425 -0.850 26.275 ... ... 0
154 ... ... 0.013 0 0.013 170000 26.425 -0.850 27.275 ... ... 0
0 ... ... 0.013 0 0.013 171000 27.425 -0.850 28.275 ... ... 0
8 ... ... 0.013 0 0.013 172000 28.425 -0.850 29.275 ... ... 0
0 ... ... 0.013 0 0.013 173000 29.425 -0.850 30.275 ... ... 0
12 ... ... 0.013 0 0.013 174000 30.425 -0.850 31.275 ... ... 0
0 ... ... 0.013 0 0.013 175000 31.425 -0.850 32.275 ... ... 0
45 ... ... 0.013 0 0.013 176000 32.425 -0.850 33.275 ... ... 0
0 ... ... 0.013 0 0.013 177000 33.425 -0.850 34.275 ... ... 0
11 ... ... 0.013 0 0.013 178000 34.425 -0.850 35.275 ... ... 0
0 ... ... 0.013 0 0.013 179000 35.425 -0.850 36.275 ... ... 0
13 ... ... 0.013 0 0.013 180000 36.425 -0.850 37.275 ... ... 0
0 ... ... 0.013 0 0.013 181000 37.425 -0.850 38.275 ... ... 0
24 ... ... 0.013 0 0.013 182000 38.425 -0.850 39.275 ... ... 0
0 ... ... 0.013 0 0.013 184000 40.425 -0.850 41.275 ... ... 0
3 ... ... 0.013 0 0.013 186000 42.425 -0.850 43.275 ... ... 0
0 ... ... 0.013 0 0.013 188000 44.425 -0.850 45.275 ... ... 0
25 ... ... 0.013 0 0.013 190000 46.425 -0.850 47.275 ... ... 0
45 ... ... 0.013 0 0.013 192000 48.425 -0.850 49.275 ... ... 0
0 ... ... 0.013 0 0.013 194000 50.425 -0.850 51.275 ... ... 0
0 ... ... 0.013 0 0.013 196000 52.425 -0.850 53.275 ... ... 0
0 ... ... 0.013 0 0.013 198000 54.425 -0.850 55.275 ... ... 0
2 ... ... 0.013 0 0.013 200000 56.425 -0.850 57.275 ... ... 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.