Markets - Livestock

Underlying Price: 108.875
Expiration Date: 06/14/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 69.300 3.575 72.875 36000 0.013 0 0.013 ... ... 310
0 ... ... 67.300 3.575 70.875 38000 0.013 0 0.013 ... ... 118
0 ... ... 65.300 3.575 68.875 40000 0.013 0 0.013 ... ... 307
0 ... ... 63.300 3.575 66.875 42000 0.013 0 0.013 ... ... 1019
0 ... ... 61.300 3.575 64.875 44000 0.013 0 0.013 ... ... 0
0 ... ... 59.300 3.575 62.875 46000 0.013 0 0.013 ... ... 0
0 ... ... 57.300 3.575 60.875 48000 0.013 0 0.013 ... ... 1900
0 ... ... 55.300 3.575 58.875 50000 0.013 0 0.013 ... ... 1153
0 ... ... 53.300 3.575 56.875 52000 0.013 0 0.013 ... ... 1248
0 ... ... 51.300 3.575 54.875 54000 0.013 0 0.013 ... ... 1153
0 ... ... 49.300 3.575 52.875 56000 0.013 0 0.013 ... ... 868
0 ... ... 47.300 3.575 50.875 58000 0.013 0 0.013 ... ... 727
16 ... ... 45.300 3.575 48.875 60000 0.013 0 0.013 ... ... 4005
1 ... ... 43.300 3.575 46.875 62000 0.013 0 0.013 ... ... 890
0 ... ... 41.300 3.575 44.875 64000 0.013 0 0.013 ... ... 224
0 ... ... 39.300 3.575 42.875 66000 0.013 0 0.013 ... ... 683
0 ... ... 37.300 3.575 40.875 68000 0.013 0 0.013 ... ... 350
1 ... ... 35.300 3.575 38.875 70000 0.013 -0.013 0.025 ... ... 582
0 ... ... 33.300 3.575 36.875 72000 0.013 -0.013 0.025 ... ... 236
0 ... ... 32.300 3.575 35.875 73000 0.013 -0.013 0.025 ... ... 0
0 ... ... 31.325 3.550 34.875 74000 0.013 -0.013 0.025 ... ... 737
0 ... ... 30.325 3.550 33.875 75000 0.013 -0.013 0.025 ... ... 0
0 ... ... 29.325 3.550 32.875 76000 0.025 0 0.025 ... ... 633
0 ... ... 28.325 3.550 31.875 77000 0.025 0 0.025 ... ... 0
0 ... ... 27.325 3.550 30.875 78000 0.025 -0.025 0.050 ... ... 723
0 ... ... 26.325 3.575 29.900 79000 0.025 -0.025 0.050 ... ... 0
201 ... ... 25.350 3.550 28.900 80000 0.025 -0.025 0.050 ... ... 839
0 ... ... 24.350 3.550 27.900 81000 0.025 -0.025 0.050 ... ... 0
17 ... ... 23.350 3.550 26.900 82000 0.025 -0.050 0.075 ... ... 447
0 ... ... 22.375 3.525 25.900 83000 0.050 -0.025 0.075 ... ... 45
25 ... ... 21.375 3.550 24.925 84000 0.050 -0.025 0.075 ... ... 329
11 ... ... 20.375 3.550 23.925 85000 0.050 -0.050 0.100 0.100 0.100 34
6 ... ... 19.400 3.525 22.925 86000 0.075 -0.025 0.100 0.100 0.100 354
2 ... ... 18.425 3.525 21.950 87000 0.075 -0.050 0.125 ... ... 44
27 ... ... 17.425 3.525 20.950 88000 0.075 -0.075 0.150 0.125 0.125 790
2 ... ... 16.450 3.525 19.975 89000 0.100 -0.075 0.175 ... ... 38
310 ... ... 15.500 3.475 18.975 90000 0.125 -0.075 0.200 0.175 0.125 803
5 ... ... 14.525 3.475 18 91000 0.125 -0.100 0.225 0.175 0.150 1072
71 ... ... 13.550 3.475 17.025 92000 0.150 -0.100 0.250 0.200 0.175 2396
0 ... ... 12.600 3.450 16.050 93000 0.175 -0.125 0.300 0.225 0.200 249
225 13.300 12.900 11.650 3.425 15.075 94000 0.200 -0.150 0.350 0.275 0.200 1625
14 10.050 9.700 10.700 3.400 14.100 95000 0.225 -0.175 0.400 0.300 0.250 1512
577 ... ... 9.775 3.350 13.125 96000 0.250 -0.225 0.475 0.500 0.325 1776
10 ... ... 8.850 3.325 12.175 97000 0.300 -0.250 0.550 0.425 0.425 1466
376 ... ... 7.950 3.275 11.225 98000 0.350 -0.300 0.650 0.800 0.350 1358
44 ... ... 7.100 3.175 10.275 99000 0.400 -0.400 0.800 0.875 0.400 1993
950 8.600 7.500 6.275 3.050 9.325 100000 0.475 -0.500 0.975 1.100 0.475 3790
721 8.700 6.925 5.475 2.950 8.425 101000 0.550 -0.650 1.200 1.350 0.700 924
1955 6.825 4.775 4.750 2.775 7.525 102000 0.650 -0.800 1.450 1.675 1 1613
205 6.250 5.050 4.075 2.575 6.650 103000 0.775 -1 1.775 1.775 0.800 693
1456 5.875 3.500 3.450 2.375 5.825 104000 0.950 -1.200 2.150 2.500 0.925 1408
586 5 2.400 2.900 2.150 5.050 105000 1.175 -1.425 2.600 2.125 1.625 1252
1028 4.500 2.200 2.400 1.925 4.325 106000 1.450 -1.650 3.100 2.400 1.550 860
314 3.400 2.925 1.975 1.675 3.650 107000 1.775 -1.900 3.675 3 2 199
787 2.675 1.400 1.600 1.450 3.050 108000 2.175 -2.125 4.300 4.750 2.500 983
791 2.275 1.100 1.300 1.200 2.500 109000 2.625 -2.375 5 3.450 2.775 586
3254 2.250 0.825 1.050 1 2.050 110000 3.175 -2.575 5.750 5.200 3.275 1047
911 1.825 1.100 0.850 0.800 1.650 111000 3.775 -2.775 6.550 5.700 5.700 288
2060 1.475 0.625 0.675 0.650 1.325 112000 4.450 -2.925 7.375 ... ... 1173
462 0.900 0.775 0.550 0.525 1.075 113000 5.175 -3.075 8.250 ... ... 35
775 0.925 0.650 0.450 0.400 0.850 114000 5.975 -3.175 9.150 ... ... 759
399 0.725 0.500 0.375 0.300 0.675 115000 6.800 -3.250 10.050 ... ... 597
1520 0.550 0.325 0.300 0.250 0.550 116000 7.675 -3.325 11 ... ... 687
456 0.375 0.375 0.250 0.200 0.450 117000 8.550 -3.400 11.950 ... ... 154
2069 ... ... 0.200 0.150 0.350 118000 9.475 -3.425 12.900 ... ... 678
306 0.225 0.225 0.175 0.100 0.275 119000 10.400 -3.475 13.875 ... ... 271
2594 0.200 0.150 0.150 0.075 0.225 120000 11.350 -3.500 14.850 ... ... 997
189 ... ... 0.125 0.050 0.175 121000 12.300 -3.525 15.825 ... ... 117
917 0.150 0.100 0.100 0.050 0.150 122000 13.275 -3.525 16.800 ... ... 489
401 0.100 0.100 0.075 0.050 0.125 123000 14.250 -3.525 17.775 ... ... 293
2511 0.075 0.075 0.075 0.025 0.100 124000 15.225 -3.525 18.750 ... ... 105
1391 ... ... 0.050 0.050 0.100 125000 16.200 -3.550 19.750 ... ... 110
642 0.050 0.050 0.050 0.025 0.075 126000 17.200 -3.550 20.750 ... ... 48
160 ... ... 0.050 0.025 0.075 127000 18.200 -3.525 21.725 ... ... 8
397 ... ... 0.025 0.050 0.075 128000 19.175 -3.550 22.725 ... ... 3
237 ... ... 0.025 0.025 0.050 129000 20.175 -3.550 23.725 ... ... 11
1385 ... ... 0.025 0.025 0.050 130000 21.175 -3.550 24.725 ... ... 30
531 ... ... 0.025 0.025 0.050 131000 22.150 -3.575 25.725 ... ... 16
432 ... ... 0.025 0.025 0.050 132000 23.150 -3.575 26.725 ... ... 20
451 ... ... 0.025 0 0.025 133000 24.150 -3.575 27.725 ... ... 1
747 ... ... 0.025 0 0.025 134000 25.150 -3.575 28.725 ... ... 3
552 ... ... 0.025 0 0.025 135000 26.150 -3.575 29.725 ... ... 3
370 ... ... 0.025 0 0.025 136000 27.150 -3.575 30.725 ... ... 1
118 ... ... 0.025 0 0.025 137000 28.150 -3.575 31.725 ... ... 0
332 ... ... 0.025 0 0.025 138000 29.125 -3.600 32.725 ... ... 0
51 ... ... 0.025 0 0.025 139000 30.125 -3.600 33.725 ... ... 1
287 ... ... 0.025 0 0.025 140000 31.125 -3.600 34.725 ... ... 16
80 ... ... 0.025 0 0.025 141000 32.125 -3.600 35.725 ... ... 0
100 ... ... 0.025 0 0.025 142000 33.125 -3.600 36.725 ... ... 0
106 ... ... 0.025 0 0.025 143000 34.125 -3.600 37.725 ... ... 0
137 ... ... 0.025 -0.013 0.013 144000 35.125 -3.600 38.725 ... ... 15
22 ... ... 0.025 -0.013 0.013 145000 36.125 -3.600 39.725 ... ... 0
397 ... ... 0.025 -0.013 0.013 146000 37.125 -3.600 40.725 ... ... 1
16 ... ... 0.013 0 0.013 147000 38.125 -3.575 41.700 ... ... 0
35 ... ... 0.013 0 0.013 148000 39.125 -3.575 42.700 ... ... 0
16 ... ... 0.013 0 0.013 149000 40.125 -3.575 43.700 ... ... 0
73 ... ... 0.013 0 0.013 150000 41.125 -3.575 44.700 ... ... 0
30 ... ... 0.013 0 0.013 151000 42.125 -3.575 45.700 ... ... 0
15 ... ... 0.013 0 0.013 152000 43.125 -3.575 46.700 ... ... 27
0 ... ... 0.013 0 0.013 153000 44.125 -3.575 47.700 ... ... 26
19 ... ... 0.013 0 0.013 154000 45.125 -3.575 48.700 ... ... 0
2 ... ... 0.013 0 0.013 155000 46.125 -3.575 49.700 ... ... 0
1 ... ... 0.013 0 0.013 156000 47.125 -3.575 50.700 ... ... 0
0 ... ... 0.013 0 0.013 157000 48.125 -3.575 51.700 ... ... 0
2 ... ... 0.013 0 0.013 158000 49.125 -3.575 52.700 ... ... 0
57 ... ... 0.013 0 0.013 160000 51.125 -3.575 54.700 ... ... 0
68 ... ... 0.013 0 0.013 162000 53.125 -3.575 56.700 ... ... 0
0 ... ... 0.013 0 0.013 164000 55.125 -3.575 58.700 ... ... 0
4 ... ... 0.013 0 0.013 166000 57.125 -3.575 60.700 ... ... 0
0 ... ... 0.013 0 0.013 168000 59.125 -3.575 62.700 ... ... 0
0 ... ... 0.013 0 0.013 170000 61.125 -3.575 64.700 ... ... 0
0 ... ... 0.013 0 0.013 172000 63.125 -3.575 66.700 ... ... 0
0 ... ... 0.013 0 0.013 174000 65.125 -3.575 68.700 ... ... 0
29 ... ... 0.013 0 0.013 176000 67.125 -3.575 70.700 ... ... 0
0 ... ... 0.013 0 0.013 178000 69.125 -3.575 72.700 ... ... 0
0 ... ... 0.013 0 0.013 180000 71.125 -3.575 74.700 ... ... 0
0 ... ... 0.013 0 0.013 182000 73.125 -3.575 76.700 ... ... 0
0 ... ... 0.013 0 0.013 184000 75.125 -3.575 78.700 ... ... 0
0 ... ... 0.013 0 0.013 186000 77.125 -3.575 80.700 ... ... 0
0 ... ... 0.013 0 0.013 188000 79.125 -3.575 82.700 ... ... 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.