Markets - Livestock

Underlying Price: 89.650
Expiration Date: 06/14/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
5 ... ... 56.100 -0.450 55.650 34000 0.013 0 0.013 ... ... 4
0 ... ... 54.100 -0.450 53.650 36000 0.013 0 0.013 ... ... 0
0 ... ... 52.100 -0.450 51.650 38000 0.013 0 0.013 ... ... 0
0 ... ... 50.100 -0.450 49.650 40000 0.013 0 0.013 ... ... 0
0 ... ... 48.100 -0.450 47.650 42000 0.013 0 0.013 ... ... 0
0 ... ... 46.100 -0.450 45.650 44000 0.013 0 0.013 ... ... 0
0 ... ... 44.100 -0.450 43.650 46000 0.013 0 0.013 ... ... 30
0 ... ... 42.100 -0.450 41.650 48000 0.013 0 0.013 ... ... 30
5 ... ... 40.100 -0.450 39.650 50000 0.013 0 0.013 ... ... 1
0 ... ... 38.100 -0.450 37.650 52000 0.013 0 0.013 ... ... 443
0 ... ... 36.100 -0.450 35.650 54000 0.013 0 0.013 ... ... 289
0 ... ... 35.100 -0.450 34.650 55000 0.013 0 0.013 ... ... 30
11 ... ... 34.100 -0.450 33.650 56000 0.013 0 0.013 ... ... 623
0 ... ... 33.100 -0.450 32.650 57000 0.013 0 0.013 ... ... 157
12 ... ... 32.100 -0.450 31.650 58000 0.013 0 0.013 ... ... 306
0 ... ... 31.100 -0.450 30.650 59000 0.013 0 0.013 ... ... 12
12 ... ... 30.100 -0.450 29.650 60000 0.013 0 0.013 ... ... 378
12 ... ... 29.100 -0.450 28.650 61000 0.013 0 0.013 ... ... 350
0 ... ... 28.100 -0.450 27.650 62000 0.013 0 0.013 ... ... 1550
10 ... ... 27.100 -0.450 26.650 63000 0.013 0 0.013 ... ... 250
28 ... ... 26.100 -0.450 25.650 64000 0.013 0 0.013 ... ... 1090
0 ... ... 25.100 -0.450 24.650 65000 0.013 0 0.013 0.013 0.013 564
4 ... ... 24.100 -0.450 23.650 66000 0.013 0 0.013 ... ... 1355
0 ... ... 23.100 -0.450 22.650 67000 0.013 0 0.013 0.025 0.025 225
23 ... ... 22.100 -0.450 21.650 68000 0.013 0 0.013 ... ... 2040
0 ... ... 21.100 -0.450 20.650 69000 0.013 0 0.013 ... ... 109
12 ... ... 20.100 -0.450 19.650 70000 0.025 0 0.025 ... ... 2030
1 ... ... 19.100 -0.450 18.650 71000 0.025 0 0.025 ... ... 378
88 ... ... 18.100 -0.450 17.650 72000 0.025 0 0.025 ... ... 1333
11 ... ... 17.125 -0.450 16.675 73000 0.050 0 0.050 0.050 0.050 378
151 ... ... 16.150 -0.475 15.675 74000 0.050 -0.025 0.075 0.075 0.075 1158
107 ... ... 15.150 -0.450 14.700 75000 0.075 0 0.075 ... ... 504
664 ... ... 14.175 -0.450 13.725 76000 0.100 0 0.100 ... ... 1061
209 ... ... 13.175 -0.450 12.725 77000 0.100 0 0.100 ... ... 2017
736 ... ... 12.200 -0.450 11.750 78000 0.125 0 0.125 0.150 0.100 1626
66 ... ... 11.225 -0.425 10.800 79000 0.150 0 0.150 0.150 0.125 523
3071 ... ... 10.275 -0.450 9.825 80000 0.175 0 0.175 ... ... 3959
105 ... ... 9.325 -0.450 8.875 81000 0.225 0 0.225 ... ... 504
1053 8.400 7.625 8.375 -0.450 7.925 82000 0.275 0 0.275 0.300 0.300 1757
290 ... ... 7.475 -0.450 7.025 83000 0.375 0 0.375 0.350 0.350 702
1880 6.700 6.325 6.600 -0.450 6.150 84000 0.500 0 0.500 0.500 0.450 3467
244 ... ... 5.775 -0.450 5.325 85000 0.675 0 0.675 ... ... 1613
2032 4.500 4.500 5 -0.450 4.550 86000 0.900 0 0.900 1 0.750 2131
156 ... ... 4.275 -0.425 3.850 87000 1.200 0.025 1.175 1.300 1.050 701
1380 3.200 3.125 3.600 -0.400 3.200 88000 1.550 0.050 1.500 1.600 1.450 1713
278 2.900 2.625 3 -0.375 2.625 89000 1.975 0.075 1.900 2 2 387
3221 2.700 2.150 2.475 -0.350 2.125 90000 2.475 0.100 2.375 2.725 2.300 1767
589 1.775 1.725 2 -0.300 1.700 91000 3.050 0.150 2.900 2.975 2.875 651
2422 1.725 1.350 1.625 -0.300 1.325 92000 3.675 0.150 3.525 3.650 3.500 1277
345 1.400 1.075 1.300 -0.250 1.050 93000 4.400 0.200 4.200 4.350 4.350 162
3527 1.100 0.875 1.050 -0.250 0.800 94000 5.150 0.200 4.950 ... ... 1211
1450 0.700 0.600 0.825 -0.200 0.625 95000 5.975 0.250 5.725 ... ... 572
1285 0.700 0.550 0.650 -0.150 0.500 96000 6.850 0.300 6.550 6.475 6.425 453
441 0.475 0.475 0.525 -0.150 0.375 97000 7.725 0.300 7.425 ... ... 175
2000 0.400 0.350 0.425 -0.125 0.300 98000 8.650 0.325 8.325 ... ... 310
568 ... ... 0.350 -0.100 0.250 99000 9.600 0.350 9.250 ... ... 116
3967 0.275 0.200 0.275 -0.075 0.200 100000 10.550 0.375 10.175 ... ... 365
163 0.225 0.225 0.225 -0.050 0.175 101000 11.500 0.400 11.100 ... ... 26
1754 ... ... 0.200 -0.050 0.150 102000 12.475 0.400 12.075 ... ... 47
148 0.125 0.125 0.175 -0.050 0.125 103000 13.450 0.400 13.050 ... ... 28
1194 0.150 0.125 0.150 -0.050 0.100 104000 14.425 0.400 14.025 ... ... 34
1234 0.100 0.100 0.125 -0.025 0.100 105000 15.425 0.425 15 ... ... 24
1583 0.100 0.075 0.125 -0.050 0.075 106000 16.400 0.400 16 ... ... 16
521 ... ... 0.100 -0.025 0.075 107000 17.400 0.425 16.975 ... ... 0
996 0.100 0.075 0.100 -0.025 0.075 108000 18.400 0.425 17.975 ... ... 1
115 ... ... 0.100 -0.050 0.050 109000 19.375 0.400 18.975 ... ... 0
1320 0.075 0.050 0.075 -0.025 0.050 110000 20.375 0.425 19.950 ... ... 21
243 0.050 0.050 0.075 -0.025 0.050 111000 21.375 0.425 20.950 ... ... 0
1209 0.075 0.050 0.075 -0.050 0.025 112000 22.350 0.400 21.950 ... ... 7
422 0.075 0.050 0.075 -0.050 0.025 113000 23.350 0.400 22.950 ... ... 14
417 0.050 0.050 0.075 -0.050 0.025 114000 24.350 0.400 23.950 ... ... 13
459 ... ... 0.075 -0.050 0.025 115000 25.350 0.400 24.950 ... ... 12
507 ... ... 0.075 -0.050 0.025 116000 26.350 0.400 25.950 ... ... 0
117 ... ... 0.075 -0.050 0.025 117000 27.350 0.400 26.950 ... ... 8
650 ... ... 0.050 -0.038 0.013 118000 28.350 0.425 27.925 ... ... 0
289 0.025 0.025 0.050 -0.038 0.013 119000 29.350 0.425 28.925 ... ... 0
1291 0.025 0.025 0.050 -0.038 0.013 120000 30.350 0.425 29.925 ... ... 0
133 ... ... 0.050 -0.038 0.013 121000 31.350 0.425 30.925 ... ... 0
480 ... ... 0.025 -0.013 0.013 122000 32.350 0.450 31.900 ... ... 10
141 ... ... 0.025 -0.013 0.013 123000 33.350 0.450 32.900 ... ... 0
437 ... ... 0.025 -0.013 0.013 124000 34.350 0.450 33.900 ... ... 0
330 ... ... 0.025 -0.013 0.013 126000 36.350 0.450 35.900 ... ... 0
360 ... ... 0.013 0 0.013 128000 38.350 0.450 37.900 ... ... 0
2015 ... ... 0.013 0 0.013 130000 40.350 0.450 39.900 ... ... 7
327 ... ... 0.013 0 0.013 132000 42.350 0.450 41.900 ... ... 6
56 ... ... 0.013 0 0.013 134000 44.350 0.450 43.900 ... ... 0
1102 ... ... 0.013 0 0.013 136000 46.350 0.450 45.900 ... ... 0
80 ... ... 0.013 0 0.013 138000 48.350 0.450 47.900 ... ... 0
210 ... ... 0.013 0 0.013 140000 50.350 0.450 49.900 ... ... 0
341 ... ... 0.013 0 0.013 142000 52.350 0.450 51.900 ... ... 0
358 ... ... 0.013 0 0.013 144000 54.350 0.450 53.900 ... ... 0
534 ... ... 0.013 0 0.013 146000 56.350 0.450 55.900 ... ... 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.