Markets - Livestock

Underlying Price: 154.600
Expiration Date: 08/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 83.175 3.425 86.600 68000 0.013 0 0.013 ... ... 0
0 ... ... 81.175 3.425 84.600 70000 0.013 0 0.013 ... ... 0
0 ... ... 79.175 3.425 82.600 72000 0.013 0 0.013 ... ... 0
0 ... ... 77.175 3.425 80.600 74000 0.013 0 0.013 ... ... 0
0 ... ... 75.175 3.425 78.600 76000 0.013 0 0.013 ... ... 0
0 ... ... 73.175 3.425 76.600 78000 0.013 0 0.013 ... ... 0
0 ... ... 71.175 3.425 74.600 80000 0.013 0 0.013 ... ... 0
0 ... ... 69.175 3.425 72.600 82000 0.013 0 0.013 ... ... 0
0 ... ... 67.175 3.425 70.600 84000 0.013 0 0.013 ... ... 0
0 ... ... 65.175 3.425 68.600 86000 0.013 0 0.013 ... ... 0
0 ... ... 63.175 3.425 66.600 88000 0.013 0 0.013 ... ... 0
0 ... ... 61.175 3.425 64.600 90000 0.013 0 0.013 ... ... 0
0 ... ... 59.175 3.425 62.600 92000 0.013 0 0.013 ... ... 0
0 ... ... 57.175 3.425 60.600 94000 0.013 0 0.013 ... ... 0
0 ... ... 55.175 3.425 58.600 96000 0.013 0 0.013 ... ... 0
0 ... ... 53.175 3.425 56.600 98000 0.013 0 0.013 ... ... 0
0 ... ... 51.175 3.425 54.600 100000 0.013 0 0.013 ... ... 0
0 ... ... 49.175 3.425 52.600 102000 0.013 0 0.013 ... ... 0
0 ... ... 47.175 3.450 50.625 104000 0.025 0.012 0.013 ... ... 0
0 ... ... 45.175 3.450 48.625 106000 0.025 0.012 0.013 ... ... 3
0 ... ... 43.175 3.450 46.625 108000 0.025 0.012 0.013 ... ... 10
0 ... ... 42.175 3.450 45.625 109000 0.025 0.012 0.013 ... ... 0
1 ... ... 41.175 3.450 44.625 110000 0.025 0.012 0.013 ... ... 0
0 ... ... 40.200 3.425 43.625 111000 0.025 0 0.025 ... ... 0
0 ... ... 39.200 3.425 42.625 112000 0.025 0 0.025 ... ... 1
0 ... ... 38.200 3.425 41.625 113000 0.025 0 0.025 ... ... 0
0 ... ... 37.200 3.450 40.650 114000 0.050 0.025 0.025 ... ... 7
0 ... ... 36.200 3.450 39.650 115000 0.050 0.025 0.025 ... ... 1
0 ... ... 35.200 3.450 38.650 116000 0.050 0 0.050 ... ... 9
0 ... ... 34.225 3.425 37.650 117000 0.050 0 0.050 ... ... 16
0 ... ... 33.225 3.425 36.650 118000 0.050 0 0.050 ... ... 4
0 ... ... 32.250 3.425 35.675 119000 0.075 0 0.075 ... ... 0
0 ... ... 31.250 3.425 34.675 120000 0.075 0 0.075 ... ... 148
0 ... ... 30.275 3.400 33.675 121000 0.075 -0.025 0.100 ... ... 0
0 ... ... 29.275 3.425 32.700 122000 0.100 0 0.100 ... ... 113
0 ... ... 28.300 3.400 31.700 123000 0.100 -0.025 0.125 ... ... 0
0 ... ... 27.325 3.375 30.700 124000 0.100 -0.050 0.150 ... ... 57
0 ... ... 26.350 3.375 29.725 125000 0.125 -0.050 0.175 ... ... 3
0 ... ... 25.375 3.350 28.725 126000 0.125 -0.075 0.200 ... ... 102
0 ... ... 24.400 3.350 27.750 127000 0.150 -0.075 0.225 ... ... 13
0 ... ... 23.450 3.325 26.775 128000 0.175 -0.100 0.275 0.250 0.250 153
0 ... ... 22.475 3.325 25.800 129000 0.200 -0.100 0.300 ... ... 14
33 ... ... 21.525 3.300 24.825 130000 0.225 -0.125 0.350 0.325 0.250 477
0 ... ... 20.575 3.275 23.850 131000 0.250 -0.150 0.400 ... ... 23
0 ... ... 19.625 3.275 22.900 132000 0.300 -0.150 0.450 0.375 0.300 152
0 ... ... 18.700 3.250 21.950 133000 0.350 -0.175 0.525 0.425 0.425 4
0 ... ... 17.775 3.225 21 134000 0.400 -0.200 0.600 0.450 0.400 374
0 ... ... 16.850 3.200 20.050 135000 0.450 -0.225 0.675 ... ... 108
11 ... ... 15.950 3.150 19.100 136000 0.500 -0.275 0.775 0.550 0.500 951
0 ... ... 15.050 3.125 18.175 137000 0.575 -0.300 0.875 0.675 0.675 35
1 ... ... 14.175 3.075 17.250 138000 0.650 -0.350 1 0.850 0.775 483
0 ... ... 13.300 3.050 16.350 139000 0.750 -0.375 1.125 0.825 0.825 52
34 14.750 14.750 12.450 3 15.450 140000 0.850 -0.425 1.275 1.125 0.775 945
0 ... ... 11.625 2.950 14.575 141000 0.975 -0.475 1.450 1.175 1.025 94
0 ... ... 11.225 2.900 14.125 141500 1.025 -0.525 1.550 ... ... 0
22 ... ... 10.825 2.875 13.700 142000 1.100 -0.550 1.650 1.200 1.150 404
0 ... ... 10.450 2.825 13.275 142500 1.175 -0.600 1.775 ... ... 0
25 ... ... 10.075 2.775 12.850 143000 1.250 -0.650 1.900 1.325 1.325 62
0 ... ... 9.700 2.725 12.425 143500 1.325 -0.700 2.025 ... ... 0
61 11.600 11.300 9.325 2.675 12 144000 1.400 -0.750 2.150 1.725 1.450 376
0 ... ... 8.950 2.625 11.575 144500 1.475 -0.800 2.275 ... ... 0
13 ... ... 8.575 2.600 11.175 145000 1.575 -0.825 2.400 1.825 1.700 139
0 ... ... 8.225 2.550 10.775 145500 1.675 -0.875 2.550 ... ... 4
63 10.250 10.250 7.875 2.500 10.375 146000 1.775 -0.925 2.700 2.025 1.900 342
0 ... ... 7.525 2.475 10 146500 1.900 -0.950 2.850 ... ... 1
34 ... ... 7.200 2.425 9.625 147000 2.025 -1 3.025 2.375 2.375 78
0 ... ... 6.875 2.375 9.250 147500 2.150 -1.050 3.200 ... ... 0
129 ... ... 6.575 2.325 8.900 148000 2.300 -1.100 3.400 2.650 2.375 431
0 ... ... 6.275 2.275 8.550 148500 2.450 -1.150 3.600 ... ... 2
2 ... ... 5.975 2.225 8.200 149000 2.600 -1.200 3.800 2.950 2.850 53
0 ... ... 5.675 2.175 7.850 149500 2.750 -1.250 4 2.800 2.800 11
440 7.350 6.750 5.400 2.100 7.500 150000 2.900 -1.325 4.225 3.350 2.875 935
0 ... ... 5.125 2.050 7.175 150500 3.075 -1.375 4.450 ... ... 1
77 ... ... 4.850 2 6.850 151000 3.250 -1.425 4.675 ... ... 68
0 ... ... 4.600 1.925 6.525 151500 3.425 -1.500 4.925 ... ... 0
271 ... ... 4.350 1.875 6.225 152000 3.625 -1.550 5.175 4 3.675 544
7 ... ... 4.100 1.825 5.925 152500 3.825 -1.600 5.425 ... ... 0
17 4.925 4.550 3.875 1.750 5.625 153000 4.025 -1.675 5.700 4.750 4.050 34
0 ... ... 3.650 1.700 5.350 153500 4.250 -1.725 5.975 ... ... 0
336 5.025 4.500 3.450 1.625 5.075 154000 4.475 -1.800 6.275 4.850 4.600 298
1 ... ... 3.250 1.550 4.800 154500 4.700 -1.875 6.575 ... ... 0
121 4.575 4.050 3.050 1.475 4.525 155000 4.925 -1.950 6.875 5.650 5.650 116
2 ... ... 2.875 1.400 4.275 155500 5.175 -2.025 7.200 ... ... 0
283 4.100 3.900 2.700 1.325 4.025 156000 5.425 -2.100 7.525 ... ... 215
0 ... ... 2.525 1.275 3.800 156500 5.700 -2.150 7.850 ... ... 0
37 ... ... 2.375 1.225 3.600 157000 6 -2.200 8.200 ... ... 20
2 ... ... 2.225 1.175 3.400 157500 6.300 -2.250 8.550 ... ... 0
271 3.150 2.600 2.075 1.125 3.200 158000 6.600 -2.300 8.900 ... ... 204
5 ... ... 1.950 1.050 3 158500 6.900 -2.375 9.275 ... ... 0
42 ... ... 1.825 1 2.825 159000 7.225 -2.425 9.650 ... ... 22
0 ... ... 1.700 0.950 2.650 159500 7.550 -2.475 10.025 ... ... 0
1574 2.475 2 1.600 0.875 2.475 160000 7.875 -2.550 10.425 ... ... 158
0 ... ... 1.500 0.825 2.325 160500 8.225 -2.600 10.825 ... ... 0
39 ... ... 1.400 0.775 2.175 161000 8.575 -2.650 11.225 ... ... 11
301 1.750 1.475 1.225 0.675 1.900 162000 9.300 -2.750 12.050 ... ... 12
46 ... ... 1.075 0.600 1.675 163000 10.075 -2.825 12.900 ... ... 0
314 1.150 1.150 0.925 0.550 1.475 164000 10.875 -2.875 13.750 ... ... 0
74 ... ... 0.800 0.500 1.300 165000 11.700 -2.925 14.625 ... ... 10
260 1.050 1.050 0.700 0.425 1.125 166000 12.525 -3 15.525 ... ... 0
27 ... ... 0.625 0.350 0.975 167000 13.375 -3.075 16.450 ... ... 0
148 ... ... 0.550 0.300 0.850 168000 14.250 -3.125 17.375 ... ... 2
22 ... ... 0.475 0.275 0.750 169000 15.150 -3.150 18.300 ... ... 0
458 0.575 0.575 0.425 0.225 0.650 170000 16.050 -3.200 19.250 ... ... 0
15 ... ... 0.375 0.200 0.575 171000 16.975 -3.225 20.200 ... ... 0
58 ... ... 0.325 0.175 0.500 172000 17.900 -3.250 21.150 ... ... 0
17 ... ... 0.300 0.150 0.450 173000 18.850 -3.275 22.125 ... ... 0
29 ... ... 0.275 0.125 0.400 174000 19.800 -3.300 23.100 ... ... 0
8 ... ... 0.250 0.100 0.350 175000 20.750 -3.325 24.075 ... ... 0
40 ... ... 0.225 0.075 0.300 176000 21.700 -3.350 25.050 ... ... 0
0 ... ... 0.200 0.075 0.275 177000 22.675 -3.350 26.025 ... ... 0
0 ... ... 0.175 0.075 0.250 178000 23.650 -3.350 27 ... ... 0
0 ... ... 0.150 0.075 0.225 179000 24.625 -3.350 27.975 ... ... 0
93 ... ... 0.150 0.050 0.200 180000 25.600 -3.375 28.975 ... ... 0
0 ... ... 0.125 0.050 0.175 181000 26.575 -3.375 29.950 ... ... 0
0 ... ... 0.125 0.025 0.150 182000 27.550 -3.400 30.950 ... ... 0
0 ... ... 0.100 0.025 0.125 183000 28.525 -3.400 31.925 ... ... 0
7 ... ... 0.100 0.025 0.125 184000 29.525 -3.400 32.925 ... ... 0
20 ... ... 0.100 0 0.100 185000 30.500 -3.425 33.925 ... ... 0
31 ... ... 0.075 0.025 0.100 186000 31.500 -3.400 34.900 ... ... 0
0 ... ... 0.075 0 0.075 187000 32.475 -3.425 35.900 ... ... 0
11 ... ... 0.075 0 0.075 188000 33.475 -3.425 36.900 ... ... 0
0 ... ... 0.075 0 0.075 189000 34.475 -3.400 37.875 ... ... 0
3 ... ... 0.050 0 0.050 190000 35.450 -3.425 38.875 ... ... 0
0 ... ... 0.050 0 0.050 191000 36.450 -3.425 39.875 ... ... 0
4 ... ... 0.050 0 0.050 192000 37.450 -3.425 40.875 ... ... 0
13 ... ... 0.050 0 0.050 193000 38.450 -3.425 41.875 ... ... 0
9 ... ... 0.050 0 0.050 194000 39.425 -3.450 42.875 ... ... 0
0 ... ... 0.050 -0.025 0.025 195000 40.425 -3.450 43.875 ... ... 0
5 ... ... 0.025 0 0.025 196000 41.425 -3.425 44.850 ... ... 0
0 ... ... 0.025 0 0.025 197000 42.425 -3.425 45.850 ... ... 0
5 ... ... 0.025 0 0.025 198000 43.425 -3.425 46.850 ... ... 0
0 ... ... 0.025 0 0.025 199000 44.425 -3.425 47.850 ... ... 0
0 ... ... 0.025 0 0.025 200000 45.425 -3.425 48.850 ... ... 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.