Markets - Livestock

Underlying Price: 270.350
Expiration Date: 11/21/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 148.375 1.975 150.350 120000 0.013 0 0.013 ... ... 0
0 ... ... 146.375 1.975 148.350 122000 0.013 0 0.013 ... ... 0
0 ... ... 144.375 1.975 146.350 124000 0.013 0 0.013 ... ... 0
0 ... ... 142.375 1.975 144.350 126000 0.013 -0.012 0.025 ... ... 0
0 ... ... 140.375 1.975 142.350 128000 0.025 0 0.025 ... ... 0
0 ... ... 138.375 1.975 140.350 130000 0.025 0 0.025 ... ... 0
0 ... ... 136.375 1.975 138.350 132000 0.025 0 0.025 ... ... 0
0 ... ... 134.375 1.975 136.350 134000 0.025 0 0.025 ... ... 0
0 ... ... 132.375 1.975 134.350 136000 0.025 0 0.025 ... ... 0
0 ... ... 130.375 1.975 132.350 138000 0.025 0 0.025 ... ... 0
0 ... ... 128.375 1.975 130.350 140000 0.025 0 0.025 ... ... 0
0 ... ... 126.375 1.975 128.350 142000 0.025 -0.025 0.050 ... ... 0
0 ... ... 124.375 1.975 126.350 144000 0.050 0 0.050 ... ... 0
0 ... ... 122.375 1.975 124.350 146000 0.050 0 0.050 ... ... 0
0 ... ... 120.375 1.975 122.350 148000 0.050 0 0.050 ... ... 0
0 ... ... 118.375 1.975 120.350 150000 0.050 -0.025 0.075 ... ... 0
0 ... ... 116.375 1.975 118.350 152000 0.075 0 0.075 ... ... 0
0 ... ... 114.375 1.975 116.350 154000 0.075 -0.025 0.100 ... ... 0
0 ... ... 112.375 1.975 114.350 156000 0.075 -0.025 0.100 ... ... 0
0 ... ... 110.375 1.975 112.350 158000 0.100 -0.025 0.125 ... ... 0
0 ... ... 108.375 1.975 110.350 160000 0.100 -0.025 0.125 ... ... 0
0 ... ... 106.375 1.975 108.350 162000 0.125 -0.025 0.150 ... ... 0
0 ... ... 104.375 1.975 106.350 164000 0.125 -0.025 0.150 ... ... 0
0 ... ... 102.375 1.975 104.350 166000 0.150 -0.025 0.175 ... ... 0
0 ... ... 100.375 1.975 102.350 168000 0.175 -0.025 0.200 ... ... 0
0 ... ... 98.375 1.975 100.350 170000 0.200 -0.025 0.225 ... ... 0
0 ... ... 96.375 1.975 98.350 172000 0.200 -0.050 0.250 ... ... 0
0 ... ... 94.375 1.975 96.350 174000 0.225 -0.050 0.275 ... ... 0
0 ... ... 92.375 1.975 94.350 176000 0.250 -0.050 0.300 ... ... 0
0 ... ... 90.375 1.975 92.350 178000 0.300 -0.025 0.325 ... ... 0
0 ... ... 88.375 1.975 90.350 180000 0.325 -0.050 0.375 ... ... 0
0 ... ... 86.375 1.975 88.350 182000 0.350 -0.050 0.400 ... ... 2
0 ... ... 84.375 1.975 86.350 184000 0.400 -0.050 0.450 ... ... 0
0 ... ... 82.375 1.975 84.350 186000 0.425 -0.075 0.500 ... ... 4
0 ... ... 80.375 1.975 82.350 188000 0.475 -0.075 0.550 ... ... 0
0 ... ... 78.375 1.975 80.350 190000 0.525 -0.075 0.600 ... ... 0
0 ... ... 76.375 1.975 78.350 192000 0.575 -0.100 0.675 ... ... 0
0 ... ... 74.375 1.975 76.350 194000 0.650 -0.100 0.750 ... ... 0
0 ... ... 72.425 1.925 74.350 196000 0.725 -0.100 0.825 ... ... 0
0 ... ... 70.450 1.925 72.375 198000 0.800 -0.100 0.900 ... ... 0
0 ... ... 68.500 1.925 70.425 200000 0.875 -0.125 1 ... ... 18
0 ... ... 66.575 1.900 68.475 202000 0.975 -0.125 1.100 ... ... 0
0 ... ... 64.650 1.875 66.525 204000 1.050 -0.150 1.200 ... ... 0
0 ... ... 62.750 1.850 64.600 206000 1.150 -0.150 1.300 ... ... 0
0 ... ... 60.850 1.850 62.700 208000 1.275 -0.150 1.425 ... ... 0
0 ... ... 58.975 1.825 60.800 210000 1.375 -0.175 1.550 ... ... 0
0 ... ... 57.100 1.800 58.900 212000 1.500 -0.175 1.675 ... ... 0
0 ... ... 55.250 1.775 57.025 214000 1.625 -0.200 1.825 ... ... 0
0 ... ... 53.400 1.775 55.175 216000 1.750 -0.225 1.975 ... ... 0
0 ... ... 51.550 1.750 53.300 218000 1.900 -0.225 2.125 ... ... 0
1 ... ... 49.725 1.725 51.450 220000 2.050 -0.225 2.275 ... ... 1
0 ... ... 47.900 1.725 49.625 222000 2.200 -0.250 2.450 ... ... 1
0 ... ... 46.100 1.700 47.800 224000 2.350 -0.275 2.625 ... ... 0
0 ... ... 44.325 1.675 46 226000 2.525 -0.300 2.825 ... ... 0
0 ... ... 42.550 1.650 44.200 228000 2.725 -0.300 3.025 ... ... 8
0 ... ... 40.800 1.625 42.425 230000 2.925 -0.325 3.250 ... ... 39
0 ... ... 39.100 1.600 40.700 232000 3.150 -0.350 3.500 ... ... 0
0 ... ... 37.400 1.575 38.975 234000 3.425 -0.375 3.800 ... ... 1
0 ... ... 35.775 1.550 37.325 236000 3.725 -0.400 4.125 ... ... 4
0 ... ... 34.175 1.500 35.675 238000 4.075 -0.425 4.500 ... ... 1
0 ... ... 32.625 1.475 34.100 240000 4.450 -0.450 4.900 ... ... 13
0 ... ... 31.125 1.450 32.575 242000 4.875 -0.500 5.375 ... ... 0
0 ... ... 29.650 1.425 31.075 244000 5.350 -0.525 5.875 ... ... 1
0 ... ... 28.250 1.375 29.625 246000 5.875 -0.550 6.425 6.425 6.425 2
0 ... ... 26.900 1.325 28.225 248000 6.425 -0.600 7.025 6.950 6.950 8
0 ... ... 25.575 1.300 26.875 250000 7.025 -0.650 7.675 7.500 7.500 20
0 ... ... 24.300 1.275 25.575 252000 7.675 -0.675 8.350 ... ... 36
0 ... ... 23.075 1.225 24.300 254000 8.350 -0.700 9.050 ... ... 12
0 ... ... 21.875 1.175 23.050 256000 9.075 -0.725 9.800 ... ... 9
10 ... ... 20.700 1.150 21.850 258000 9.800 -0.800 10.600 ... ... 20
0 ... ... 19.550 1.100 20.650 260000 10.575 -0.825 11.400 ... ... 49
0 ... ... 18.450 1.050 19.500 262000 11.375 -0.850 12.225 12.200 12.200 27
1 ... ... 17.350 1.025 18.375 264000 12.175 -0.900 13.075 ... ... 26
0 ... ... 16.275 0.975 17.250 266000 13.025 -0.950 13.975 ... ... 2
14 ... ... 15.250 0.950 16.200 268000 13.900 -0.975 14.875 ... ... 41
82 ... ... 14.250 0.900 15.150 270000 14.825 -1.025 15.850 ... ... 78
0 ... ... 13.300 0.850 14.150 272000 15.775 -1.050 16.825 ... ... 31
9 ... ... 12.400 0.800 13.200 274000 16.775 -1.100 17.875 ... ... 4
6 ... ... 11.525 0.775 12.300 276000 17.800 -1.150 18.950 ... ... 5
4 ... ... 10.700 0.750 11.450 278000 18.900 -1.175 20.075 ... ... 0
29 ... ... 9.925 0.700 10.625 280000 20.025 -1.225 21.250 ... ... 0
6 ... ... 9.200 0.650 9.850 282000 21.200 -1.275 22.475 ... ... 0
7 ... ... 8.500 0.625 9.125 284000 22.425 -1.300 23.725 ... ... 0
36 ... ... 7.850 0.600 8.450 286000 23.700 -1.350 25.050 ... ... 0
0 7.575 7.575 7.250 0.575 7.825 288000 25.025 -1.375 26.400 ... ... 0
65 6.975 6.975 6.700 0.525 7.225 290000 26.400 -1.400 27.800 ... ... 0
3 6.425 6.425 6.175 0.500 6.675 292000 27.800 -1.425 29.225 ... ... 0
6 ... ... 5.700 0.475 6.175 294000 29.250 -1.475 30.725 ... ... 0
0 ... ... 5.275 0.425 5.700 296000 30.725 -1.500 32.225 ... ... 0
0 ... ... 4.875 0.400 5.275 298000 32.275 -1.525 33.800 ... ... 0
66 ... ... 4.500 0.375 4.875 300000 33.825 -1.575 35.400 ... ... 0
0 ... ... 4.150 0.350 4.500 302000 35.425 -1.600 37.025 ... ... 0
0 ... ... 3.850 0.325 4.175 304000 37.075 -1.600 38.675 ... ... 0
0 ... ... 3.575 0.300 3.875 306000 38.750 -1.625 40.375 ... ... 0
0 ... ... 3.325 0.275 3.600 308000 40.450 -1.650 42.100 ... ... 0
5 ... ... 3.100 0.275 3.375 310000 42.175 -1.675 43.850 ... ... 0
0 ... ... 2.900 0.250 3.150 312000 43.925 -1.700 45.625 ... ... 0
1 ... ... 2.700 0.225 2.925 314000 45.675 -1.725 47.400 ... ... 0
0 ... ... 2.525 0.225 2.750 316000 47.475 -1.725 49.200 ... ... 0
0 ... ... 2.350 0.200 2.550 318000 49.275 -1.750 51.025 ... ... 0
2 ... ... 2.200 0.200 2.400 320000 51.075 -1.775 52.850 ... ... 0
0 ... ... 2.050 0.175 2.225 322000 52.900 -1.800 54.700 ... ... 0
0 ... ... 1.900 0.175 2.075 324000 54.750 -1.800 56.550 ... ... 0
0 ... ... 1.775 0.150 1.925 326000 56.600 -1.800 58.400 ... ... 0
0 ... ... 1.650 0.125 1.775 328000 58.450 -1.825 60.275 ... ... 0
0 ... ... 1.525 0.125 1.650 330000 60.325 -1.825 62.150 ... ... 0
0 ... ... 1.400 0.125 1.525 332000 62.200 -1.850 64.050 ... ... 0
0 ... ... 1.300 0.125 1.425 334000 64.100 -1.875 65.975 ... ... 0
0 ... ... 1.200 0.125 1.325 336000 66 -1.875 67.875 ... ... 0
0 ... ... 1.125 0.100 1.225 338000 67.925 -1.900 69.825 ... ... 0
0 ... ... 1.050 0.075 1.125 340000 69.850 -1.900 71.750 ... ... 0
0 ... ... 0.975 0.075 1.050 342000 71.800 -1.925 73.725 ... ... 0
0 ... ... 0.900 0.100 1 344000 73.750 -1.925 75.675 ... ... 0
0 ... ... 0.850 0.075 0.925 346000 75.725 -1.925 77.650 ... ... 0
0 ... ... 0.825 0.050 0.875 348000 77.700 -1.950 79.650 ... ... 0
0 ... ... 0.775 0.075 0.850 350000 79.675 -1.950 81.625 ... ... 1
0 ... ... 0.750 0.050 0.800 352000 81.675 -1.950 83.625 ... ... 0
0 ... ... 0.725 0.050 0.775 354000 83.650 -1.975 85.625 ... ... 0
0 ... ... 0.700 0.050 0.750 356000 85.650 -1.975 87.625 ... ... 0
0 ... ... 0.675 0.075 0.750 358000 87.650 -1.975 89.625 ... ... 0
0 ... ... 0.675 0.050 0.725 360000 89.650 -1.975 91.625 ... ... 0
0 ... ... 0.675 0.050 0.725 362000 91.650 -1.975 93.625 ... ... 0
0 ... ... 0.650 0.050 0.700 364000 93.650 -1.975 95.625 ... ... 0
0 ... ... 0.650 0.050 0.700 366000 95.650 -1.975 97.625 ... ... 0
0 ... ... 0.650 0.050 0.700 368000 97.650 -1.975 99.625 ... ... 0
0 ... ... 0.650 0.050 0.700 370000 99.650 -1.975 101.625 ... ... 0
0 ... ... 0.625 0.050 0.675 372000 101.650 -1.975 103.625 ... ... 0
0 ... ... 0.625 0.025 0.650 374000 103.650 -1.975 105.625 ... ... 0
0 ... ... 0.600 0.050 0.650 376000 105.650 -1.975 107.625 ... ... 0
0 ... ... 0.600 0.025 0.625 378000 107.650 -1.975 109.625 ... ... 0
0 ... ... 0.575 0.050 0.625 380000 109.650 -1.975 111.625 ... ... 0
0 ... ... 0.575 0.025 0.600 382000 111.650 -1.975 113.625 ... ... 0
0 ... ... 0.550 0.050 0.600 384000 113.650 -1.975 115.625 ... ... 0
0 ... ... 0.550 0.025 0.575 386000 115.650 -1.975 117.625 ... ... 0
0 ... ... 0.525 0.025 0.550 388000 117.650 -1.975 119.625 ... ... 0
0 ... ... 0.500 0.050 0.550 390000 119.650 -1.975 121.625 ... ... 0
0 ... ... 0.500 0.025 0.525 392000 121.650 -1.975 123.625 ... ... 0
0 ... ... 0.500 0.025 0.525 394000 123.650 -1.975 125.625 ... ... 0
0 ... ... 0.475 0.025 0.500 396000 125.650 -1.975 127.625 ... ... 0
0 ... ... 0.475 0.025 0.500 398000 127.650 -1.975 129.625 ... ... 0
0 ... ... 0.450 0.025 0.475 400000 129.650 -1.975 131.625 ... ... 0
0 ... ... 0.450 0.025 0.475 402000 131.650 -1.975 133.625 ... ... 0
0 ... ... 0.450 0.025 0.475 404000 133.650 -1.975 135.625 ... ... 0
0 ... ... 0.425 0.025 0.450 406000 135.650 -1.975 137.625 ... ... 0
0 ... ... 0.425 0.025 0.450 408000 137.650 -1.975 139.625 ... ... 0
0 ... ... 0.425 0 0.425 410000 139.650 -1.975 141.625 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.