Markets - Livestock

Underlying Price: 182.400
Expiration Date: 01/26/23

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 94.475 0.600 95.075 86000 0.013 0 0.013 ... ... 0
0 ... ... 92.475 0.600 93.075 88000 0.013 0 0.013 ... ... 0
0 ... ... 90.475 0.600 91.075 90000 0.013 0 0.013 ... ... 0
0 ... ... 88.475 0.600 89.075 92000 0.013 0 0.013 ... ... 0
0 ... ... 86.475 0.600 87.075 94000 0.013 0 0.013 ... ... 0
0 ... ... 84.475 0.600 85.075 96000 0.013 0 0.013 ... ... 0
0 ... ... 82.475 0.600 83.075 98000 0.013 0 0.013 ... ... 0
0 ... ... 80.475 0.600 81.075 100000 0.013 0 0.013 ... ... 0
0 ... ... 78.475 0.600 79.075 102000 0.013 0 0.013 ... ... 0
0 ... ... 76.475 0.600 77.075 104000 0.013 0 0.013 ... ... 0
0 ... ... 74.475 0.600 75.075 106000 0.013 0 0.013 ... ... 0
0 ... ... 72.475 0.600 73.075 108000 0.013 0 0.013 ... ... 0
0 ... ... 70.475 0.600 71.075 110000 0.013 0 0.013 ... ... 0
0 ... ... 68.475 0.600 69.075 112000 0.013 0 0.013 ... ... 0
0 ... ... 66.475 0.600 67.075 114000 0.013 0 0.013 ... ... 0
0 ... ... 64.475 0.600 65.075 116000 0.013 0 0.013 ... ... 0
0 ... ... 62.475 0.600 63.075 118000 0.013 0 0.013 ... ... 0
0 ... ... 60.475 0.600 61.075 120000 0.013 0 0.013 ... ... 0
0 ... ... 58.475 0.600 59.075 122000 0.013 0 0.013 ... ... 0
0 ... ... 56.475 0.600 57.075 124000 0.013 0 0.013 ... ... 0
0 ... ... 54.475 0.600 55.075 126000 0.013 0 0.013 ... ... 0
0 ... ... 52.475 0.600 53.075 128000 0.013 0 0.013 ... ... 0
0 ... ... 50.475 0.600 51.075 130000 0.013 0 0.013 ... ... 0
0 ... ... 49.475 0.600 50.075 131000 0.013 0 0.013 ... ... 0
0 ... ... 48.475 0.600 49.075 132000 0.013 0 0.013 ... ... 0
0 ... ... 47.475 0.600 48.075 133000 0.013 0 0.013 ... ... 0
0 ... ... 46.475 0.600 47.075 134000 0.013 0 0.013 ... ... 0
0 ... ... 45.475 0.600 46.075 135000 0.013 0 0.013 ... ... 0
0 ... ... 44.475 0.600 45.075 136000 0.013 0 0.013 ... ... 0
0 ... ... 43.475 0.600 44.075 137000 0.013 0 0.013 ... ... 0
0 ... ... 42.475 0.600 43.075 138000 0.013 0 0.013 ... ... 0
0 ... ... 41.475 0.600 42.075 139000 0.013 0 0.013 ... ... 0
0 ... ... 40.475 0.600 41.075 140000 0.013 0 0.013 ... ... 0
0 ... ... 39.475 0.600 40.075 141000 0.013 0 0.013 ... ... 0
0 ... ... 38.475 0.600 39.075 142000 0.013 0 0.013 ... ... 36
0 ... ... 37.475 0.600 38.075 143000 0.013 0 0.013 ... ... 0
0 ... ... 36.475 0.600 37.075 144000 0.013 0 0.013 ... ... 14
0 ... ... 35.475 0.600 36.075 145000 0.013 0 0.013 ... ... 0
0 ... ... 34.475 0.600 35.075 146000 0.013 0 0.013 ... ... 0
0 ... ... 33.475 0.600 34.075 147000 0.013 0 0.013 ... ... 0
0 ... ... 32.475 0.600 33.075 148000 0.013 0 0.013 ... ... 2
0 ... ... 31.475 0.600 32.075 149000 0.013 0 0.013 ... ... 0
0 ... ... 30.475 0.600 31.075 150000 0.013 0 0.013 ... ... 14
0 ... ... 29.475 0.600 30.075 151000 0.013 0 0.013 ... ... 0
0 ... ... 28.475 0.600 29.075 152000 0.013 0 0.013 ... ... 11
0 ... ... 27.475 0.600 28.075 153000 0.013 0 0.013 ... ... 0
0 ... ... 26.475 0.600 27.075 154000 0.013 0 0.013 ... ... 11
0 ... ... 25.475 0.600 26.075 155000 0.013 0 0.013 ... ... 1
0 ... ... 24.475 0.600 25.075 156000 0.013 0 0.013 ... ... 37
2 ... ... 23.475 0.600 24.075 157000 0.025 0.012 0.013 ... ... 4
0 ... ... 22.475 0.600 23.075 158000 0.025 0 0.025 ... ... 117
0 ... ... 21.475 0.600 22.075 159000 0.025 0 0.025 ... ... 5
3 ... ... 20.475 0.600 21.075 160000 0.025 0 0.025 ... ... 274
0 ... ... 19.475 0.600 20.075 161000 0.050 0 0.050 ... ... 1
0 ... ... 18.475 0.600 19.075 162000 0.050 0 0.050 ... ... 135
0 ... ... 17.500 0.600 18.100 163000 0.075 0 0.075 ... ... 0
0 ... ... 16.525 0.600 17.125 164000 0.100 0 0.100 0.100 0.100 192
0 ... ... 15.550 0.575 16.125 165000 0.125 0 0.125 0.125 0.125 37
0 ... ... 14.575 0.600 15.175 166000 0.150 0 0.150 0.150 0.150 277
0 ... ... 13.625 0.575 14.200 167000 0.200 0 0.200 0.200 0.200 8
0 ... ... 12.700 0.550 13.250 168000 0.200 -0.050 0.250 0.200 0.200 372
0 ... ... 12.225 0.575 12.800 168500 0.275 -0.025 0.300 ... ... 0
0 ... ... 11.775 0.550 12.325 169000 0.300 -0.050 0.350 ... ... 112
0 ... ... 11.325 0.525 11.850 169500 0.325 -0.075 0.400 ... ... 0
4 ... ... 10.875 0.525 11.400 170000 0.350 -0.025 0.375 0.350 0.350 998
0 ... ... 10.425 0.525 10.950 170500 0.425 -0.075 0.500 ... ... 0
0 ... ... 9.975 0.525 10.500 171000 0.475 -0.075 0.550 ... ... 95
0 ... ... 9.525 0.525 10.050 171500 0.525 -0.075 0.600 ... ... 0
3 ... ... 9.100 0.500 9.600 172000 0.475 -0.100 0.575 0.500 0.475 965
0 ... ... 8.675 0.500 9.175 172500 0.650 -0.100 0.750 ... ... 1
2 ... ... 8.275 0.475 8.750 173000 0.575 -0.150 0.725 0.575 0.575 239
0 ... ... 7.875 0.450 8.325 173500 0.800 -0.125 0.925 ... ... 0
2 ... ... 7.475 0.450 7.925 174000 0.675 -0.200 0.875 0.850 0.675 589
0 ... ... 7.100 0.425 7.525 174500 0.875 -0.100 0.975 0.875 0.875 4
17 ... ... 6.725 0.400 7.125 175000 0.925 -0.150 1.075 1.100 0.925 602
0 ... ... 6.350 0.375 6.725 175500 0.975 -0.200 1.175 0.975 0.950 7
140 7.150 7.150 6.325 0.825 7.150 176000 1.075 -0.200 1.275 1.300 1.075 680
5 ... ... 5.650 0.325 5.975 176500 1.400 -0.300 1.700 ... ... 58
63 5.125 5 5.300 0.300 5.600 177000 1.550 -0.300 1.850 1.875 1.550 118
0 ... ... 4.975 0.300 5.275 177500 1.525 -0.175 1.700 1.525 1.525 1
127 ... ... 4.650 0.300 4.950 178000 1.525 -0.350 1.875 1.725 1.525 904
18 ... ... 4.350 0.275 4.625 178500 1.700 -0.375 2.075 1.900 1.700 0
17 ... ... 4.075 0.275 4.350 179000 1.825 -0.450 2.275 2.050 1.825 67
1 ... ... 3.800 0.275 4.075 179500 2.500 -0.325 2.825 ... ... 2
1980 4.500 4.250 3.800 0.700 4.500 180000 2.200 -0.525 2.725 2.475 2.200 548
10 3.225 3.150 3.275 0.275 3.550 180500 2.975 -0.325 3.300 3.250 3.250 32
69 3 3 3.025 0.275 3.300 181000 2.800 -0.425 3.225 3 2.800 81
0 ... ... 2.800 0.250 3.050 181500 3.475 -0.350 3.825 ... ... 0
1544 3.200 2.900 2.825 0.275 3.100 182000 3.750 -0.350 4.100 ... ... 241
0 ... ... 2.400 0.200 2.600 182500 4.025 -0.375 4.400 ... ... 0
77 3 2.600 2.400 0.600 3 183000 4.300 -0.425 4.725 ... ... 1
5 ... ... 2.025 0.175 2.200 183500 4.625 -0.400 5.025 ... ... 0
271 2.325 2.325 2.025 0.300 2.325 184000 4.925 -0.450 5.375 ... ... 278
2 ... ... 1.700 0.150 1.850 184500 5.250 -0.450 5.700 ... ... 0
399 1.975 1.975 1.700 0.275 1.975 185000 5.600 -0.450 6.050 ... ... 0
4 ... ... 1.425 0.125 1.550 185500 5.950 -0.475 6.425 ... ... 0
389 1.625 1.625 1.425 0.200 1.625 186000 5.375 -0.950 6.325 5.375 5.375 496
0 ... ... 1.175 0.125 1.300 186500 6.700 -0.475 7.175 ... ... 0
71 1.450 1.325 1.175 0.275 1.450 187000 7.075 -0.500 7.575 ... ... 0
0 ... ... 0.975 0.100 1.075 187500 7.475 -0.500 7.975 ... ... 0
256 1.250 1.100 0.975 0.275 1.250 188000 7.425 -0.450 7.875 7.425 7.425 588
0 ... ... 0.825 0.075 0.900 188500 8.275 -0.525 8.800 ... ... 0
129 1.025 1.025 0.825 0.200 1.025 189000 8.700 -0.525 9.225 ... ... 0
0 ... ... 0.675 0.075 0.750 189500 9.125 -0.550 9.675 ... ... 0
556 0.650 0.575 0.625 0.050 0.675 190000 9.575 -0.525 10.100 ... ... 82
0 ... ... 0.575 0.050 0.625 190500 10 -0.550 10.550 ... ... 0
36 0.600 0.600 0.575 0.025 0.600 191000 10.450 -0.550 11 ... ... 0
0 ... ... 0.475 0.050 0.525 191500 10.900 -0.550 11.450 ... ... 0
106 0.550 0.550 0.475 0.075 0.550 192000 11.350 -0.575 11.925 ... ... 2
4 ... ... 0.375 0.025 0.400 193000 12.275 -0.575 12.850 ... ... 0
124 ... ... 0.325 0.025 0.350 194000 13.200 -0.600 13.800 ... ... 0
54 ... ... 0.275 0.025 0.300 195000 14.150 -0.600 14.750 ... ... 0
78 0.275 0.275 0.250 0.025 0.275 196000 15.100 -0.600 15.700 ... ... 0
4 ... ... 0.225 -0.025 0.200 197000 16.075 -0.600 16.675 ... ... 0
114 ... ... 0.200 -0.025 0.175 198000 17.025 -0.625 17.650 ... ... 4
2 ... ... 0.175 -0.025 0.150 199000 18 -0.625 18.625 ... ... 0
362 0.150 0.150 0.150 -0.025 0.125 200000 19 -0.600 19.600 ... ... 1
0 ... ... 0.125 -0.025 0.100 201000 19.975 -0.625 20.600 ... ... 0
113 ... ... 0.125 -0.025 0.100 202000 20.975 -0.600 21.575 ... ... 1
5 ... ... 0.100 0 0.100 203000 21.950 -0.625 22.575 ... ... 0
54 0.100 0.100 0.100 -0.025 0.075 204000 22.950 -0.600 23.550 ... ... 0
7 ... ... 0.100 -0.025 0.075 205000 23.950 -0.600 24.550 ... ... 0
17 0.075 0.075 0.075 0 0.075 206000 24.950 -0.600 25.550 ... ... 0
0 ... ... 0.075 0 0.075 207000 25.925 -0.600 26.525 ... ... 0
54 ... ... 0.075 0 0.075 208000 26.925 -0.600 27.525 ... ... 0
0 ... ... 0.075 0 0.075 209000 27.925 -0.600 28.525 ... ... 0
294 ... ... 0.050 0.025 0.075 210000 28.925 -0.600 29.525 ... ... 0
0 ... ... 0.050 0 0.050 211000 29.925 -0.600 30.525 ... ... 0
15 ... ... 0.050 0 0.050 212000 30.925 -0.600 31.525 ... ... 0
0 ... ... 0.050 0 0.050 213000 31.925 -0.600 32.525 ... ... 0
20 ... ... 0.050 0 0.050 214000 32.925 -0.600 33.525 ... ... 0
0 ... ... 0.050 0 0.050 215000 33.925 -0.600 34.525 ... ... 0
0 ... ... 0.050 0 0.050 216000 34.925 -0.600 35.525 ... ... 0
0 ... ... 0.025 0.025 0.050 217000 35.925 -0.600 36.525 ... ... 0
0 ... ... 0.025 0.025 0.050 218000 36.925 -0.600 37.525 ... ... 0
0 ... ... 0.025 0.025 0.050 219000 37.925 -0.600 38.525 ... ... 0
17 ... ... 0.025 0.025 0.050 220000 38.925 -0.600 39.525 ... ... 0
0 ... ... 0.025 0.025 0.050 221000 39.925 -0.600 40.525 ... ... 0
2 ... ... 0.025 0.025 0.050 222000 40.925 -0.600 41.525 ... ... 0
0 ... ... 0.025 0.025 0.050 223000 41.925 -0.600 42.525 ... ... 0
0 ... ... 0.025 0.025 0.050 224000 42.925 -0.600 43.525 ... ... 0
0 ... ... 0.025 0.025 0.050 225000 43.925 -0.600 44.525 ... ... 0
0 ... ... 0.025 0.025 0.050 226000 44.925 -0.600 45.525 ... ... 0
0 ... ... 0.025 0.025 0.050 227000 45.925 -0.600 46.525 ... ... 0
0 ... ... 0.025 0.025 0.050 228000 46.925 -0.600 47.525 ... ... 0
1 ... ... 0.025 0.025 0.050 230000 48.925 -0.600 49.525 ... ... 0
0 ... ... 0.025 0.025 0.050 232000 50.925 -0.600 51.525 ... ... 0
0 ... ... 0.025 0.025 0.050 234000 52.925 -0.600 53.525 ... ... 0
0 ... ... 0.025 0.025 0.050 236000 54.925 -0.600 55.525 ... ... 0
0 ... ... 0.025 0.025 0.050 238000 56.925 -0.600 57.525 ... ... 0
4 ... ... 0.025 0.025 0.050 240000 58.925 -0.600 59.525 ... ... 0
0 ... ... 0.025 0.025 0.050 242000 60.925 -0.600 61.525 ... ... 0
0 ... ... 0.025 0.025 0.050 244000 62.925 -0.600 63.525 ... ... 0
0 ... ... 0.025 0.025 0.050 246000 64.925 -0.600 65.525 ... ... 0
0 ... ... 0.025 0.025 0.050 248000 66.925 -0.600 67.525 ... ... 0
0 ... ... 0.025 0.025 0.050 250000 68.925 -0.600 69.525 ... ... 0
0 ... ... 0.013 0.037 0.050 252000 70.925 -0.600 71.525 ... ... 0
0 ... ... 0.013 0.037 0.050 254000 72.925 -0.600 73.525 ... ... 0
0 ... ... 0.013 0.037 0.050 256000 74.925 -0.600 75.525 ... ... 0
0 ... ... 0.013 0.037 0.050 258000 76.925 -0.600 77.525 ... ... 0
0 ... ... 0.013 0.037 0.050 260000 78.925 -0.600 79.525 ... ... 0
0 ... ... 0.013 0.037 0.050 262000 80.925 -0.600 81.525 ... ... 0
0 ... ... 0.013 0.037 0.050 264000 82.925 -0.600 83.525 ... ... 0
0 ... ... 0.013 0.037 0.050 266000 84.925 -0.600 85.525 ... ... 0
0 ... ... 0.013 0.037 0.050 268000 86.925 -0.600 87.525 ... ... 0
0 ... ... 0.013 0.037 0.050 270000 88.925 -0.600 89.525 ... ... 0
0 ... ... 0.013 0.037 0.050 272000 90.925 -0.600 91.525 ... ... 0
0 ... ... 0.013 0.037 0.050 274000 92.925 -0.600 93.525 ... ... 0
0 ... ... 0.013 0.037 0.050 276000 94.925 -0.600 95.525 ... ... 0
0 ... ... 0.013 0.037 0.050 278000 96.925 -0.600 97.525 ... ... 0
0 ... ... 0.013 0.037 0.050 280000 98.925 -0.600 99.525 ... ... 0
0 ... ... 0.013 0.037 0.050 282000 100.925 -0.600 101.525 ... ... 0
0 ... ... 0.013 0.037 0.050 284000 102.925 -0.600 103.525 ... ... 0
0 ... ... 0.013 0.037 0.050 286000 104.925 -0.600 105.525 ... ... 0
0 ... ... 0.013 0.037 0.050 288000 106.925 -0.600 107.525 ... ... 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.