Markets - Livestock

Underlying Price: 56.650
Expiration Date: 06/12/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 38.175 -3.250 34.925 22000 0.013 0 0.013 ... ... 80
0 ... ... 36.175 -3.250 32.925 24000 0.013 0 0.013 ... ... 409
0 ... ... 34.175 -3.250 30.925 26000 0.013 0 0.013 ... ... 354
0 ... ... 32.175 -3.225 28.950 28000 0.025 0.013 0.013 ... ... 237
1 ... ... 30.175 -3.225 26.950 30000 0.025 0.013 0.013 ... ... 410
40 ... ... 28.175 -3.225 24.950 32000 0.025 0.013 0.013 ... ... 624
1 ... ... 27.200 -3.250 23.950 33000 0.025 0 0.025 ... ... 79
7 ... ... 26.200 -3.225 22.975 34000 0.050 0.025 0.025 ... ... 1050
0 ... ... 25.200 -3.225 21.975 35000 0.050 0.025 0.025 ... ... 147
53 ... ... 24.200 -3.225 20.975 36000 0.050 0.025 0.025 ... ... 816
0 ... ... 23.200 -3.200 20 37000 0.075 0.050 0.025 ... ... 288
31 ... ... 22.225 -3.225 19 38000 0.075 0.025 0.050 ... ... 521
6 ... ... 21.225 -3.200 18.025 39000 0.100 0.050 0.050 ... ... 56
13 ... ... 20.225 -3.200 17.025 40000 0.100 0.050 0.050 ... ... 1570
5 ... ... 19.250 -3.200 16.050 41000 0.125 0.050 0.075 ... ... 138
2 ... ... 18.275 -3.200 15.075 42000 0.150 0.050 0.100 0.175 0.125 922
48 ... ... 17.275 -3.175 14.100 43000 0.175 0 0.175 0.175 0.175 293
114 ... ... 16.300 -3.175 13.125 44000 0.200 0 0.200 0.200 0.200 788
268 ... ... 15.325 -3.150 12.175 45000 0.250 0 0.250 0.300 0.250 611
100 ... ... 14.350 -3.125 11.225 46000 0.300 0.125 0.175 0.200 0.200 649
52 ... ... 13.375 -3.100 10.275 47000 0.350 0.150 0.200 ... ... 155
417 ... ... 12.425 -3.100 9.325 48000 0.375 -0.025 0.400 0.400 0.375 993
59 ... ... 11.475 -3.075 8.400 49000 0.475 0.175 0.300 ... ... 182
969 ... ... 10.525 -3.025 7.500 50000 0.600 0.025 0.575 0.600 0.600 1281
91 ... ... 9.575 -2.975 6.600 51000 0.675 0.275 0.400 0.650 0.650 205
296 ... ... 8.650 -2.925 5.725 52000 0.775 -0.025 0.800 0.875 0.775 1487
79 ... ... 7.725 -2.825 4.900 53000 0.975 0.425 0.550 0.925 0.725 670
368 4.400 4.400 6.825 -2.725 4.100 54000 1.200 0.025 1.175 1.300 1.200 1267
833 2.900 2.900 3.375 -0.475 2.900 55000 1.450 0 1.450 1.450 1.450 1429
543 3.050 2.700 5.075 -2.375 2.700 56000 2 0.225 1.775 2 2 1011
396 1.700 1.625 2.100 -0.475 1.625 57000 2.175 1.100 1.075 2.050 1.800 796
466 1.300 1.200 1.575 -0.325 1.250 58000 2.650 1.350 1.300 2.250 2.100 1035
518 1.050 0.825 1.125 -0.300 0.825 59000 3.200 1.600 1.600 3 2.650 312
3250 0.700 0.525 0.775 -0.250 0.525 60000 4.250 0.400 3.850 4.275 4.250 2371
1317 0.850 0.525 1.625 -1.100 0.525 61000 4.600 2.150 2.450 ... ... 908
1935 0.275 0.250 0.375 -0.125 0.250 62000 6 0.550 5.450 6 6 1168
970 0.350 0.250 0.875 -0.625 0.250 63000 6.325 2.625 3.700 6.225 5.750 397
1186 0.150 0.150 0.175 -0.025 0.150 64000 7.250 2.800 4.450 6.200 6.100 924
677 0.100 0.100 0.125 -0.025 0.100 65000 8.200 2.925 5.275 ... ... 886
850 0.075 0.075 0.100 -0.025 0.075 66000 9.175 3.025 6.150 ... ... 1138
367 ... ... 0.250 -0.175 0.075 67000 10.150 3.075 7.075 ... ... 380
1072 0.050 0.050 0.050 0 0.050 68000 11.125 3.100 8.025 9.500 9.500 1235
230 ... ... 0.150 -0.100 0.050 69000 12.125 3.150 8.975 ... ... 146
2012 0.050 0.025 0.125 -0.100 0.025 70000 13.100 3.150 9.950 12.925 12.900 2120
333 ... ... 0.100 -0.075 0.025 71000 14.100 3.175 10.925 ... ... 186
677 0.075 0.075 0.100 -0.075 0.025 72000 15.550 0.450 15.100 15.550 15.550 1235
226 ... ... 0.075 -0.050 0.025 73000 16.100 3.200 12.900 ... ... 409
855 ... ... 0.075 -0.050 0.025 74000 17.100 3.200 13.900 16.925 16.925 1282
1413 0.050 0.050 0.050 -0.025 0.025 75000 18.100 3.225 14.875 ... ... 665
785 ... ... 0.050 -0.038 0.013 76000 19.075 3.200 15.875 19 19 1148
73 ... ... 0.050 -0.038 0.013 77000 20.075 3.200 16.875 ... ... 103
3669 ... ... 0.025 -0.013 0.013 78000 21.075 3.225 17.850 ... ... 3471
196 ... ... 0.025 -0.013 0.013 79000 22.075 3.225 18.850 ... ... 172
2009 ... ... 0.025 -0.013 0.013 80000 23.075 3.225 19.850 23 23 1072
221 ... ... 0.025 -0.013 0.013 81000 24.075 3.225 20.850 ... ... 160
752 ... ... 0.025 -0.013 0.013 82000 25.075 3.225 21.850 24.750 24.750 533
417 ... ... 0.025 -0.013 0.013 83000 26.075 3.225 22.850 ... ... 145
1027 ... ... 0.025 -0.013 0.013 84000 27.075 3.225 23.850 ... ... 677
623 ... ... 0.013 0 0.013 85000 28.075 3.250 24.825 ... ... 1
1444 ... ... 0.013 0 0.013 86000 29.075 3.250 25.825 ... ... 554
369 ... ... 0.013 0 0.013 87000 30.075 3.250 26.825 ... ... 0
1727 ... ... 0.013 0 0.013 88000 31.075 3.250 27.825 30.750 30.750 1623
255 ... ... 0.013 0 0.013 89000 32.075 3.250 28.825 ... ... 0
2346 ... ... 0.013 0 0.013 90000 33.075 3.250 29.825 32.975 32.975 2060
107 ... ... 0.013 0 0.013 91000 34.075 3.250 30.825 ... ... 0
1100 ... ... 0.013 0 0.013 92000 35.075 3.250 31.825 ... ... 389
180 ... ... 0.013 0 0.013 93000 36.075 3.250 32.825 ... ... 14
992 ... ... 0.013 0 0.013 94000 37.075 3.250 33.825 ... ... 250
167 ... ... 0.013 0 0.013 95000 38.075 3.250 34.825 ... ... 0
829 ... ... 0.013 0 0.013 96000 39.075 3.250 35.825 ... ... 77
29 ... ... 0.013 0 0.013 97000 40.075 3.250 36.825 ... ... 0
745 ... ... 0.013 0 0.013 98000 41.075 3.250 37.825 ... ... 1
105 ... ... 0.013 0 0.013 99000 42.075 3.250 38.825 ... ... 0
2908 ... ... 0.013 0 0.013 100000 43.075 3.250 39.825 ... ... 14
13 ... ... 0.013 0 0.013 101000 44.075 3.250 40.825 ... ... 11
942 ... ... 0.013 0 0.013 102000 45.075 3.250 41.825 ... ... 0
7 ... ... 0.013 0 0.013 103000 46.075 3.250 42.825 ... ... 0
1078 ... ... 0.013 0 0.013 104000 47.075 3.250 43.825 47 47 6
1328 ... ... 0.013 0 0.013 106000 49.075 3.250 45.825 ... ... 6
789 ... ... 0.013 0 0.013 108000 51.075 3.250 47.825 ... ... 100
970 ... ... 0.013 0 0.013 110000 53.075 3.250 49.825 ... ... 284
2017 ... ... 0.013 0 0.013 112000 55.075 3.250 51.825 ... ... 0
924 ... ... 0.013 0 0.013 114000 57.075 3.250 53.825 ... ... 98
3176 ... ... 0.013 0 0.013 116000 59.075 3.250 55.825 ... ... 0
284 ... ... 0.013 0 0.013 118000 61.075 3.250 57.825 ... ... 0
509 ... ... 0.013 0 0.013 120000 63.075 3.250 59.825 ... ... 0
33 ... ... 0.013 0 0.013 122000 65.075 3.250 61.825 ... ... 0
195 ... ... 0.013 0 0.013 124000 67.075 3.250 63.825 ... ... 0
66 ... ... 0.013 0 0.013 126000 69.075 3.250 65.825 ... ... 0
51 ... ... 0.013 0 0.013 128000 71.075 3.250 67.825 ... ... 0
683 ... ... 0.013 0 0.013 130000 73.075 3.250 69.825 ... ... 0
87 ... ... 0.013 0 0.013 132000 75.075 3.250 71.825 ... ... 0
5 ... ... 0.013 0 0.013 134000 77.075 3.250 73.825 ... ... 0
178 ... ... 0.013 0 0.013 136000 79.075 3.250 75.825 ... ... 0
27 ... ... 0.013 0 0.013 138000 81.075 3.250 77.825 ... ... 0
720 ... ... 0.013 0 0.013 140000 83.075 3.250 79.825 ... ... 0
16 ... ... 0.013 0 0.013 142000 85.075 3.250 81.825 ... ... 0
16 ... ... 0.013 0 0.013 144000 87.075 3.250 83.825 ... ... 0
335 ... ... 0.013 0 0.013 146000 89.075 3.250 85.825 ... ... 0
0 ... ... 0.013 0 0.013 148000 91.075 3.250 87.825 ... ... 0
43 ... ... 0.013 0 0.013 150000 93.075 3.250 89.825 ... ... 0
33 ... ... 0.013 0 0.013 152000 95.075 3.250 91.825 ... ... 0
13 ... ... 0.013 0 0.013 154000 97.075 3.250 93.825 ... ... 0
61 ... ... 0.013 0 0.013 156000 99.075 3.250 95.825 ... ... 0
22 ... ... 0.013 0 0.013 158000 101.075 3.250 97.825 ... ... 0
35 ... ... 0.013 0 0.013 160000 103.075 3.250 99.825 ... ... 0
12 ... ... 0.013 0 0.013 162000 105.075 3.250 101.825 ... ... 0
0 ... ... 0.013 0 0.013 164000 107.075 3.250 103.825 ... ... 0
0 ... ... 0.013 0 0.013 166000 109.075 3.250 105.825 ... ... 0
7 ... ... 0.013 0 0.013 168000 111.075 3.250 107.825 ... ... 0
12 0.013 0.013 0.013 0 0.013 170000 113.075 3.250 109.825 ... ... 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.