Markets - Livestock

Underlying Price: 65.575
Expiration Date: 12/14/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 55.625 -0.050 55.575 10000 0.013 0 0.013 ... ... 0
0 ... ... 53.625 -0.050 53.575 12000 0.013 0 0.013 ... ... 0
0 ... ... 51.625 -0.050 51.575 14000 0.013 0 0.013 ... ... 0
0 ... ... 49.625 -0.050 49.575 16000 0.013 0 0.013 ... ... 0
8 ... ... 47.625 -0.050 47.575 18000 0.013 0 0.013 ... ... 0
0 ... ... 45.625 -0.050 45.575 20000 0.013 0 0.013 ... ... 0
0 ... ... 43.625 -0.050 43.575 22000 0.013 0 0.013 ... ... 0
0 ... ... 41.625 -0.050 41.575 24000 0.013 0 0.013 ... ... 5
0 ... ... 39.625 -0.050 39.575 26000 0.013 0 0.013 ... ... 87
2 ... ... 37.625 -0.050 37.575 28000 0.013 0 0.013 ... ... 511
0 ... ... 35.625 -0.050 35.575 30000 0.013 0 0.013 ... ... 1673
1 ... ... 33.625 -0.050 33.575 32000 0.013 0 0.013 ... ... 518
1 ... ... 31.625 -0.050 31.575 34000 0.013 0 0.013 ... ... 322
0 30.475 30.475 29.650 -0.075 29.575 36000 0.025 0 0.025 ... ... 309
12 27.550 27.550 27.650 -0.050 27.600 38000 0.025 0 0.025 0.025 0.025 642
1 ... ... 26.650 -0.050 26.600 39000 0.025 0 0.025 ... ... 248
4 ... ... 25.650 -0.050 25.600 40000 0.025 0 0.025 0.050 0.050 832
4 ... ... 24.675 -0.050 24.625 41000 0.050 0 0.050 ... ... 180
0 ... ... 23.675 -0.050 23.625 42000 0.050 0 0.050 0.050 0.050 1062
0 ... ... 22.675 -0.050 22.625 43000 0.050 0 0.050 ... ... 113
3 ... ... 21.700 -0.050 21.650 44000 0.075 0 0.075 ... ... 2073
307 ... ... 20.700 -0.050 20.650 45000 0.075 -0.025 0.100 ... ... 226
1 ... ... 19.725 -0.050 19.675 46000 0.100 0 0.100 ... ... 430
12 ... ... 18.750 -0.050 18.700 47000 0.125 0 0.125 ... ... 588
86 ... ... 17.775 -0.050 17.725 48000 0.150 0 0.150 ... ... 408
12 ... ... 16.800 -0.050 16.750 49000 0.175 0 0.175 ... ... 233
270 ... ... 15.825 -0.050 15.775 50000 0.200 0 0.200 0.200 0.150 1492
85 ... ... 14.875 -0.050 14.825 51000 0.250 0 0.250 ... ... 123
474 14.800 14.800 13.925 -0.050 13.875 52000 0.300 0 0.300 0.250 0.250 1310
56 ... ... 12.975 -0.050 12.925 53000 0.350 0 0.350 ... ... 760
394 13 13 12.050 -0.050 12 54000 0.425 0 0.425 ... ... 1847
427 ... ... 11.125 -0.050 11.075 55000 0.500 0 0.500 0.425 0.425 806
1776 10.975 10.975 10.225 -0.050 10.175 56000 0.600 0 0.600 0.550 0.500 795
364 ... ... 9.350 -0.050 9.300 57000 0.725 0 0.725 0.625 0.625 470
1734 ... ... 8.500 -0.050 8.450 58000 0.875 0 0.875 0.800 0.750 1034
433 8.625 8.625 7.675 -0.050 7.625 59000 1.050 0 1.050 ... ... 1071
2190 7.725 6.950 6.900 -0.050 6.850 60000 1.275 0 1.275 1.250 1.075 2475
785 6.850 6.850 6.150 -0.050 6.100 61000 1.525 0 1.525 1.400 1.300 1542
1108 6 5.950 5.450 -0.050 5.400 62000 1.825 0 1.825 1.625 1.525 2485
366 ... ... 4.775 -0.025 4.750 63000 2.175 0.025 2.150 2 2 1001
1764 ... ... 4.150 -0.025 4.125 64000 2.550 0.025 2.525 2.225 2.225 870
609 4.150 3.400 3.575 -0.025 3.550 65000 2.975 0.025 2.950 2.625 2.575 662
944 3.550 3.250 3.050 -0.025 3.025 66000 3.450 0.025 3.425 3.100 2.900 663
239 3.100 2.975 2.575 -0.025 2.550 67000 3.975 0.025 3.950 ... ... 190
2747 2.525 2.150 2.125 0 2.125 68000 4.550 0.050 4.500 ... ... 925
335 2.225 2.025 1.750 0 1.750 69000 5.175 0.050 5.125 ... ... 131
2499 1.700 1.500 1.450 0 1.450 70000 5.875 0.050 5.825 5.100 5.100 613
365 1.525 1.200 1.175 0 1.175 71000 6.600 0.050 6.550 ... ... 112
1719 1.300 1.100 0.950 0 0.950 72000 7.375 0.050 7.325 ... ... 50
1262 1.025 0.900 0.775 0 0.775 73000 8.200 0.050 8.150 ... ... 120
1225 0.850 0.750 0.650 -0.025 0.625 74000 9.050 0.025 9.025 ... ... 34
1089 0.650 0.525 0.525 0 0.525 75000 9.950 0.050 9.900 ... ... 0
1747 0.500 0.475 0.450 -0.025 0.425 76000 10.850 0.025 10.825 ... ... 14
346 0.400 0.350 0.375 -0.025 0.350 77000 11.775 0.025 11.750 ... ... 2
905 0.375 0.325 0.325 -0.025 0.300 78000 12.725 0.025 12.700 ... ... 1
105 ... ... 0.275 -0.025 0.250 79000 13.675 0.025 13.650 ... ... 2
800 0.275 0.275 0.225 -0.025 0.200 80000 14.625 0.025 14.600 ... ... 216
83 0.225 0.225 0.200 -0.025 0.175 81000 15.600 0.025 15.575 ... ... 0
463 ... ... 0.175 -0.025 0.150 82000 16.575 0.025 16.550 ... ... 0
30 ... ... 0.150 -0.025 0.125 83000 17.550 0.025 17.525 ... ... 0
213 0.125 0.125 0.125 0 0.125 84000 18.550 0.050 18.500 ... ... 3
22 ... ... 0.125 -0.025 0.100 85000 19.525 0.025 19.500 ... ... 0
238 ... ... 0.100 0 0.100 86000 20.525 0.050 20.475 ... ... 0
12 ... ... 0.100 0 0.100 87000 21.525 0.075 21.450 ... ... 0
110 ... ... 0.075 0 0.075 88000 22.500 0.050 22.450 ... ... 0
224 ... ... 0.050 0.025 0.075 90000 24.475 0.050 24.425 ... ... 3
138 ... ... 0.050 0 0.050 92000 26.475 0.050 26.425 ... ... 0
86 ... ... 0.050 0 0.050 94000 28.475 0.050 28.425 ... ... 0
74 ... ... 0.025 0 0.025 96000 30.450 0.050 30.400 ... ... 1
32 ... ... 0.025 0 0.025 98000 32.450 0.050 32.400 ... ... 0
519 ... ... 0.025 0 0.025 100000 34.450 0.050 34.400 ... ... 6
2 ... ... 0.025 0 0.025 102000 36.450 0.050 36.400 ... ... 0
11 ... ... 0.025 0 0.025 104000 38.450 0.050 38.400 ... ... 0
41 ... ... 0.025 0 0.025 106000 40.450 0.050 40.400 ... ... 0
2 ... ... 0.025 0 0.025 108000 42.450 0.050 42.400 ... ... 0
106 ... ... 0.025 0 0.025 110000 44.450 0.050 44.400 ... ... 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.