Markets - Livestock

Underlying Price: 156.300
Expiration Date: 11/18/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 86.575 -3 83.575 72000 0.013 0 0.013 ... ... 0
0 ... ... 84.575 -3 81.575 74000 0.013 0 0.013 ... ... 0
0 ... ... 82.575 -3 79.575 76000 0.013 0 0.013 ... ... 0
0 ... ... 80.575 -3 77.575 78000 0.013 0 0.013 ... ... 0
0 ... ... 78.575 -3 75.575 80000 0.013 0 0.013 ... ... 0
0 ... ... 76.575 -3 73.575 82000 0.013 0 0.013 ... ... 0
0 ... ... 74.575 -3 71.575 84000 0.013 0 0.013 ... ... 0
0 ... ... 72.575 -3 69.575 86000 0.013 0 0.013 ... ... 0
0 ... ... 70.575 -3 67.575 88000 0.013 0 0.013 ... ... 0
0 ... ... 68.575 -3 65.575 90000 0.013 0 0.013 ... ... 0
0 ... ... 66.575 -3 63.575 92000 0.013 0 0.013 ... ... 0
0 ... ... 64.575 -3 61.575 94000 0.013 0 0.013 ... ... 0
0 ... ... 62.575 -3 59.575 96000 0.013 0 0.013 ... ... 0
0 ... ... 60.575 -3 57.575 98000 0.013 0 0.013 ... ... 0
0 ... ... 58.575 -3 55.575 100000 0.013 0 0.013 ... ... 0
0 ... ... 56.575 -3 53.575 102000 0.013 0 0.013 ... ... 0
0 ... ... 54.575 -3 51.575 104000 0.013 0 0.013 ... ... 0
0 ... ... 52.575 -3 49.575 106000 0.013 0 0.013 ... ... 0
0 ... ... 50.575 -3 47.575 108000 0.013 0 0.013 ... ... 0
0 ... ... 48.575 -3 45.575 110000 0.013 0 0.013 ... ... 0
0 ... ... 46.575 -3 43.575 112000 0.013 0 0.013 ... ... 0
0 ... ... 44.575 -3 41.575 114000 0.013 0 0.013 ... ... 0
0 ... ... 42.575 -3 39.575 116000 0.013 0 0.013 ... ... 0
0 ... ... 41.575 -3 38.575 117000 0.013 0 0.013 ... ... 0
0 ... ... 40.575 -3 37.575 118000 0.013 0 0.013 ... ... 0
0 ... ... 39.575 -3 36.575 119000 0.013 -0.012 0.025 ... ... 0
0 ... ... 38.600 -3.025 35.575 120000 0.025 0 0.025 ... ... 32
0 ... ... 37.600 -3 34.600 121000 0.025 0 0.025 ... ... 0
0 ... ... 36.600 -3 33.600 122000 0.025 0 0.025 ... ... 0
0 ... ... 35.600 -3 32.600 123000 0.025 0 0.025 ... ... 0
0 ... ... 34.600 -3 31.600 124000 0.025 0 0.025 ... ... 2
0 ... ... 33.600 -3 30.600 125000 0.025 0 0.025 ... ... 0
0 ... ... 32.600 -3 29.600 126000 0.025 0 0.025 ... ... 0
0 ... ... 31.600 -3 28.600 127000 0.025 0 0.025 ... ... 0
0 ... ... 30.625 -3 27.625 128000 0.050 0 0.050 ... ... 0
0 ... ... 29.625 -3 26.625 129000 0.050 0 0.050 ... ... 0
0 ... ... 28.625 -3 25.625 130000 0.050 0 0.050 ... ... 23
0 ... ... 27.625 -2.975 24.650 131000 0.075 0.025 0.050 ... ... 0
0 ... ... 26.650 -3 23.650 132000 0.075 0 0.075 ... ... 45
0 ... ... 25.650 -2.975 22.675 133000 0.100 0.025 0.075 ... ... 0
0 ... ... 24.650 -2.975 21.675 134000 0.100 0 0.100 ... ... 40
0 ... ... 23.675 -2.975 20.700 135000 0.125 0.025 0.100 ... ... 0
0 ... ... 22.675 -2.950 19.725 136000 0.150 0.025 0.125 ... ... 43
0 ... ... 21.700 -2.950 18.750 137000 0.175 0.050 0.125 ... ... 0
0 ... ... 20.725 -2.950 17.775 138000 0.200 0.050 0.150 ... ... 48
0 ... ... 19.750 -2.950 16.800 139000 0.225 0.050 0.175 ... ... 0
0 ... ... 18.775 -2.925 15.850 140000 0.275 0.075 0.200 0.250 0.250 100
0 ... ... 17.800 -2.900 14.900 141000 0.325 0.100 0.225 ... ... 2
0 ... ... 16.825 -2.875 13.950 142000 0.375 0.125 0.250 ... ... 45
0 ... ... 15.875 -2.850 13.025 143000 0.450 0.150 0.300 ... ... 1
0 ... ... 14.925 -2.825 12.100 144000 0.525 0.175 0.350 0.500 0.500 95
0 ... ... 14 -2.825 11.175 145000 0.625 0.200 0.425 ... ... 2
0 ... ... 13.075 -2.775 10.300 146000 0.725 0.225 0.500 0.650 0.650 152
0 ... ... 12.150 -2.725 9.425 147000 0.850 0.275 0.575 ... ... 5
0 ... ... 11.250 -2.650 8.600 148000 1.025 0.350 0.675 ... ... 169
1 ... ... 10.375 -2.600 7.775 149000 1.200 0.400 0.800 ... ... 8
4 ... ... 9.525 -2.525 7 150000 1.425 0.475 0.950 1.550 1.550 268
0 ... ... 8.675 -2.425 6.250 151000 1.675 0.575 1.100 ... ... 50
136 6.750 5.400 7.875 -2.325 5.550 152000 1.975 0.675 1.300 ... ... 201
0 ... ... 7.075 -2.175 4.900 153000 2.325 0.800 1.525 ... ... 13
3 ... ... 6.350 -2.075 4.275 154000 2.650 -0.050 2.700 2.650 2.650 235
0 ... ... 5.625 -1.900 3.725 155000 3.150 1.100 2.050 2.950 2.950 131
9 ... ... 4.950 -1.750 3.200 156000 3.625 1.250 2.375 3.200 3.125 236
8 ... ... 4.325 -1.600 2.725 157000 4.150 1.400 2.750 ... ... 35
63 2.650 2.300 2.325 0.325 2.650 158000 4.750 1.550 3.200 3.225 3.200 162
4 ... ... 3.250 -1.300 1.950 159000 5.375 1.700 3.675 ... ... 10
190 1.650 1.650 1.650 0 1.650 160000 6.075 1.850 4.225 6 5.800 478
1 ... ... 2.375 -1 1.375 161000 6.800 2 4.800 ... ... 19
125 1.300 1.300 1.175 0.125 1.300 162000 7.600 2.150 5.450 7.700 7.700 290
36 ... ... 1.725 -0.725 1 163000 8.425 2.275 6.150 ... ... 8
88 ... ... 1.475 -0.625 0.850 164000 9.275 2.375 6.900 ... ... 74
65 ... ... 1.250 -0.525 0.725 165000 10.150 2.475 7.675 ... ... 5
113 0.750 0.700 1.075 -0.450 0.625 166000 11.050 2.550 8.500 10.200 10.200 216
4 ... ... 0.900 -0.350 0.550 167000 11.975 2.650 9.325 ... ... 2
164 0.550 0.550 0.475 0.075 0.550 168000 12.900 2.700 10.200 ... ... 98
11 ... ... 0.675 -0.250 0.425 169000 13.850 2.750 11.100 ... ... 12
219 0.500 0.375 0.575 -0.200 0.375 170000 14.800 2.800 12 ... ... 36
10 ... ... 0.500 -0.175 0.325 171000 15.750 2.825 12.925 ... ... 0
81 0.350 0.350 0.450 -0.150 0.300 172000 16.725 2.850 13.875 ... ... 8
1 ... ... 0.400 -0.125 0.275 173000 17.675 2.850 14.825 ... ... 0
185 0.300 0.250 0.350 -0.125 0.225 174000 18.650 2.875 15.775 ... ... 0
9 ... ... 0.300 -0.100 0.200 175000 19.625 2.900 16.725 ... ... 0
78 ... ... 0.275 -0.075 0.200 176000 20.600 2.900 17.700 ... ... 0
1 ... ... 0.250 -0.075 0.175 177000 21.600 2.925 18.675 ... ... 0
65 0.200 0.200 0.225 -0.075 0.150 178000 22.575 2.925 19.650 ... ... 0
0 ... ... 0.200 -0.050 0.150 179000 23.550 2.925 20.625 ... ... 0
95 0.175 0.150 0.200 -0.075 0.125 180000 24.550 2.950 21.600 ... ... 1
2 ... ... 0.175 -0.050 0.125 181000 25.525 2.925 22.600 ... ... 0
21 0.150 0.125 0.150 -0.050 0.100 182000 26.525 2.950 23.575 ... ... 0
10 ... ... 0.150 -0.050 0.100 183000 27.525 2.950 24.575 ... ... 0
5 ... ... 0.125 -0.050 0.075 184000 28.500 2.950 25.550 ... ... 0
0 ... ... 0.125 -0.050 0.075 185000 29.500 2.950 26.550 ... ... 0
23 ... ... 0.125 -0.050 0.075 186000 30.500 2.950 27.550 ... ... 0
0 ... ... 0.100 -0.025 0.075 187000 31.500 2.975 28.525 ... ... 0
1 ... ... 0.100 -0.025 0.075 188000 32.475 2.950 29.525 ... ... 0
0 ... ... 0.100 -0.050 0.050 189000 33.475 2.950 30.525 ... ... 0
108 ... ... 0.100 -0.050 0.050 190000 34.475 2.950 31.525 ... ... 0
0 ... ... 0.075 -0.025 0.050 191000 35.475 2.975 32.500 ... ... 0
2 ... ... 0.075 -0.025 0.050 192000 36.475 2.975 33.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 193000 37.475 2.975 34.500 ... ... 0
2 ... ... 0.075 -0.025 0.050 194000 38.475 2.975 35.500 ... ... 0
0 ... ... 0.075 -0.025 0.050 195000 39.450 2.950 36.500 ... ... 0
1 ... ... 0.075 -0.050 0.025 196000 40.450 2.950 37.500 ... ... 1
0 ... ... 0.075 -0.050 0.025 197000 41.450 2.975 38.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 198000 42.450 2.975 39.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 199000 43.450 2.975 40.475 ... ... 0
5 ... ... 0.050 -0.025 0.025 200000 44.450 2.975 41.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 201000 45.450 2.975 42.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 202000 46.450 2.975 43.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 203000 47.450 2.975 44.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 204000 48.450 2.975 45.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 205000 49.450 2.975 46.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 206000 50.450 2.975 47.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 207000 51.450 2.975 48.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 208000 52.450 2.975 49.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 209000 53.450 2.975 50.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 210000 54.450 2.975 51.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 211000 55.450 2.975 52.475 ... ... 0
0 ... ... 0.050 -0.025 0.025 212000 56.450 3 53.450 ... ... 0
0 ... ... 0.050 -0.025 0.025 213000 57.450 3 54.450 ... ... 0
0 ... ... 0.050 -0.025 0.025 214000 58.450 3 55.450 ... ... 0
0 ... ... 0.025 0 0.025 216000 60.450 3 57.450 ... ... 0
0 ... ... 0.025 0 0.025 218000 62.425 2.975 59.450 ... ... 0
0 ... ... 0.025 0 0.025 220000 64.425 2.975 61.450 ... ... 0
0 ... ... 0.025 0 0.025 222000 66.425 2.975 63.450 ... ... 0
0 ... ... 0.025 0 0.025 224000 68.425 2.975 65.450 ... ... 0
0 ... ... 0.025 0 0.025 226000 70.425 2.975 67.450 ... ... 0
0 ... ... 0.025 0 0.025 228000 72.425 2.975 69.450 ... ... 0
0 ... ... 0.025 0 0.025 230000 74.425 2.975 71.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 232000 76.425 2.975 73.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 234000 78.425 2.975 75.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 236000 80.425 2.975 77.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 238000 82.425 2.975 79.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 240000 84.425 2.975 81.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 242000 86.425 2.975 83.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 244000 88.425 2.975 85.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 246000 90.425 2.975 87.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 248000 92.425 2.975 89.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 250000 94.425 2.975 91.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 252000 96.425 2.975 93.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 254000 98.425 2.975 95.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 256000 100.425 2.975 97.450 ... ... 0
0 ... ... 0.025 -0.012 0.013 258000 102.425 2.975 99.450 ... ... 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.