Markets - Livestock

Underlying Price: 62.625
Expiration Date: 10/14/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
5 ... ... 34.975 -1.675 33.300 30000 0.013 0 0.013 ... ... 0
5 ... ... 32.975 -1.675 31.300 32000 0.013 0 0.013 ... ... 25
5 ... ... 30.975 -1.675 29.300 34000 0.013 0 0.013 ... ... 1
0 ... ... 28.975 -1.675 27.300 36000 0.025 0.013 0.013 ... ... 39
0 ... ... 26.975 -1.675 25.300 38000 0.025 0.013 0.013 ... ... 0
0 ... ... 24.975 -1.675 23.300 40000 0.025 0 0.025 ... ... 1102
0 ... ... 22.975 -1.650 21.325 42000 0.050 0.025 0.025 ... ... 217
0 ... ... 21 -1.650 19.350 44000 0.075 0.025 0.050 ... ... 515
0 ... ... 19.025 -1.650 17.375 46000 0.100 0 0.100 0.100 0.100 846
0 ... ... 18.050 -1.650 16.400 47000 0.125 0.025 0.100 0.125 0.100 2
0 ... ... 17.075 -1.625 15.450 48000 0.175 0 0.175 0.175 0.175 703
0 ... ... 16.100 -1.600 14.500 49000 0.225 0.075 0.150 0.175 0.175 11
2 ... ... 15.150 -1.600 13.550 50000 0.300 0.025 0.275 0.300 0.300 1211
3 ... ... 14.200 -1.575 12.625 51000 0.350 0.100 0.250 0.350 0.350 107
1 ... ... 13.275 -1.550 11.725 52000 0.450 0.125 0.325 0.400 0.350 894
1 ... ... 12.375 -1.525 10.850 53000 0.575 0.150 0.425 0.550 0.525 408
1 ... ... 11.475 -1.500 9.975 54000 0.800 0.100 0.700 0.800 0.750 1520
5 ... ... 10.600 -1.450 9.150 55000 0.750 -0.125 0.875 0.750 0.750 814
9 8.050 8.050 8.350 -0.300 8.050 56000 1.175 0.100 1.075 1.175 1.100 3067
18 ... ... 8.950 -1.375 7.575 57000 1.450 0.150 1.300 1.450 1.450 685
9 ... ... 8.175 -1.325 6.850 58000 1.750 0.175 1.575 1.750 1.625 3501
1 ... ... 7.425 -1.225 6.200 59000 1.900 0.425 1.475 1.900 1.450 420
23 ... ... 6.750 -1.200 5.550 60000 2.500 0.250 2.250 2.500 2.300 2756
54 4.200 4.200 4.925 -0.725 4.200 61000 2.950 0.325 2.625 2.950 2.950 285
132 4.100 4.100 4.375 -0.275 4.100 62000 3.300 0.225 3.075 3.400 3.100 2117
130 ... ... 4.875 -1.025 3.850 63000 3.975 0.425 3.550 3.975 3.800 700
281 3.125 2.800 3.375 -0.575 2.800 64000 4.575 0.500 4.075 4.575 4.250 2062
290 2.700 2.700 2.950 -0.250 2.700 65000 4.650 0.800 3.850 4.450 3.850 647
2356 2.375 2.075 2.575 -0.500 2.075 66000 5.800 0.525 5.275 5.800 5.500 3516
606 2.150 1.900 2.225 -0.325 1.900 67000 5.925 0.925 5 5.050 4.850 840
909 1.825 1.625 1.925 -0.300 1.625 68000 6.975 0.350 6.625 6.975 6.900 3898
379 1.500 1.425 1.625 -0.200 1.425 69000 7.300 1.025 6.275 7.200 6.350 718
2234 1.350 1.050 1.400 -0.200 1.200 70000 8.750 0.675 8.075 8.750 8.125 4100
114 1.625 1.125 1.700 -0.500 1.200 71000 8.875 1.175 7.700 ... ... 100
1628 0.950 0.875 1.025 -0.150 0.875 72000 9.700 1.225 8.475 9.400 8.500 1650
163 0.725 0.725 0.875 -0.150 0.725 73000 10.550 1.275 9.275 9.350 9.350 244
2464 0.625 0.625 0.725 -0.100 0.625 74000 11.400 1.300 10.100 11.050 10.150 1533
794 0.550 0.550 0.625 -0.075 0.550 75000 12.300 1.350 10.950 12.050 10.775 515
1658 0.500 0.475 0.525 -0.050 0.475 76000 13.200 1.400 11.800 13.150 12 1318
990 0.400 0.400 0.450 -0.050 0.400 77000 14.125 1.425 12.700 ... ... 244
1733 0.400 0.325 0.400 -0.075 0.325 78000 15.500 0.425 15.075 15.500 15.500 1053
387 0.325 0.300 0.350 -0.050 0.300 79000 16.175 0.150 16.025 16.175 16.175 109
3329 0.300 0.250 0.300 -0.050 0.250 80000 17.400 0.425 16.975 17.400 17.400 1884
626 0.250 0.225 0.250 -0.025 0.225 81000 17.925 1.500 16.425 ... ... 51
2020 0.200 0.200 0.225 -0.025 0.200 82000 18.900 1.525 17.375 ... ... 1621
436 0.175 0.175 0.200 -0.025 0.175 83000 19.875 1.550 18.325 ... ... 26
1914 0.225 0.175 0.275 -0.100 0.175 84000 20.825 1.575 19.250 19.600 19.600 679
597 0.150 0.125 0.150 0 0.150 85000 21.800 1.575 20.225 ... ... 84
1303 0.150 0.125 0.150 0 0.150 86000 22.800 1.600 21.200 21.550 21.550 572
487 0.150 0.125 0.225 -0.100 0.125 87000 23.775 1.575 22.200 ... ... 7
1597 0.100 0.100 0.100 0 0.100 88000 25.075 0.325 24.750 25.075 25.075 343
300 0.150 0.150 0.175 -0.075 0.100 89000 25.750 1.600 24.150 ... ... 4
2967 0.075 0.075 0.100 -0.025 0.075 90000 26.750 1.600 25.150 ... ... 566
551 0.075 0.075 0.075 0 0.075 91000 27.725 1.600 26.125 ... ... 444
2221 0.100 0.075 0.125 -0.050 0.075 92000 28.725 1.625 27.100 ... ... 577
209 ... ... 0.125 -0.050 0.075 93000 29.725 1.625 28.100 ... ... 104
1234 0.100 0.100 0.125 -0.050 0.075 94000 30.725 1.625 29.100 ... ... 702
221 0.050 0.050 0.050 0 0.050 95000 31.725 1.650 30.075 ... ... 0
1511 0.100 0.050 0.100 -0.050 0.050 96000 32.725 1.650 31.075 ... ... 90
198 ... ... 0.075 -0.025 0.050 97000 33.700 1.650 32.050 ... ... 0
944 0.075 0.075 0.075 -0.025 0.050 98000 34.700 1.650 33.050 ... ... 10
229 ... ... 0.075 -0.025 0.050 99000 35.700 1.650 34.050 ... ... 0
4901 0.075 0.050 0.050 -0.025 0.025 100000 36.700 1.675 35.025 ... ... 44
117 ... ... 0.050 -0.025 0.025 101000 37.700 1.675 36.025 ... ... 0
739 ... ... 0.050 -0.025 0.025 102000 38.700 1.675 37.025 ... ... 11
5016 0.050 0.025 0.050 -0.025 0.025 104000 40.700 1.675 39.025 ... ... 4
1602 0.050 0.050 0.025 0.025 0.050 106000 42.700 1.675 41.025 ... ... 5
5295 0.025 0.025 0.025 0 0.025 108000 44.700 1.675 43.025 ... ... 15
1910 ... ... 0.025 0 0.025 110000 46.700 1.675 45.025 ... ... 0
2340 ... ... 0.025 0 0.025 112000 48.700 1.675 47.025 ... ... 1
867 ... ... 0.025 0 0.025 114000 50.700 1.675 49.025 ... ... 15
1485 ... ... 0.025 0 0.025 116000 52.700 1.675 51.025 ... ... 5
573 ... ... 0.025 0 0.025 118000 54.700 1.675 53.025 ... ... 0
2523 0.013 0.013 0.013 0.013 0.025 120000 56.700 1.675 55.025 ... ... 0
108 ... ... 0.013 0.013 0.025 122000 58.700 1.675 57.025 ... ... 0
86 ... ... 0.013 0.013 0.025 124000 60.700 1.675 59.025 ... ... 0
785 ... ... 0.013 0.013 0.025 126000 62.700 1.675 61.025 ... ... 0
213 ... ... 0.013 0.013 0.025 128000 64.700 1.675 63.025 ... ... 0
586 0.025 0.025 0.013 0.013 0.025 130000 66.700 1.675 65.025 ... ... 0
259 ... ... 0.013 0 0.013 132000 68.700 1.675 67.025 ... ... 0
258 ... ... 0.013 0 0.013 134000 70.700 1.675 69.025 ... ... 0
120 ... ... 0.013 0 0.013 136000 72.700 1.675 71.025 ... ... 0
251 ... ... 0.013 0 0.013 138000 74.700 1.675 73.025 ... ... 0
496 ... ... 0.013 0 0.013 140000 76.700 1.675 75.025 ... ... 0
25 ... ... 0.013 0 0.013 142000 78.700 1.675 77.025 ... ... 0
54 ... ... 0.013 0 0.013 144000 80.700 1.675 79.025 ... ... 0
211 ... ... 0.013 0 0.013 146000 82.700 1.675 81.025 ... ... 0
46 ... ... 0.013 0 0.013 148000 84.700 1.675 83.025 ... ... 0
168 ... ... 0.013 0 0.013 150000 86.700 1.675 85.025 ... ... 0
148 ... ... 0.013 0 0.013 152000 88.700 1.675 87.025 ... ... 0
20 ... ... 0.013 0 0.013 154000 90.700 1.675 89.025 ... ... 0
65 ... ... 0.013 0 0.013 156000 92.700 1.675 91.025 ... ... 0
63 ... ... 0.013 0 0.013 158000 94.700 1.675 93.025 ... ... 0
785 0.013 0.013 0.013 0 0.013 160000 96.700 1.675 95.025 ... ... 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.