Markets - Livestock

Underlying Price: 78.275
Expiration Date: 12/14/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 47.350 0.950 48.300 30000 0.025 0 0.025 ... ... 25
0 ... ... 45.375 0.925 46.300 32000 0.025 -0.025 0.050 ... ... 116
0 ... ... 43.375 0.925 44.300 34000 0.050 0 0.050 ... ... 34
0 ... ... 41.400 0.925 42.325 36000 0.050 -0.025 0.075 ... ... 300
0 ... ... 39.425 0.925 40.350 38000 0.075 -0.025 0.100 ... ... 25
0 ... ... 37.425 0.925 38.350 40000 0.075 -0.025 0.100 ... ... 37
0 ... ... 35.450 0.925 36.375 42000 0.100 -0.025 0.125 ... ... 192
0 ... ... 33.475 0.925 34.400 44000 0.125 -0.025 0.150 ... ... 115
0 ... ... 31.500 0.925 32.425 46000 0.150 -0.025 0.175 ... ... 386
27 30.275 30.275 29.525 0.925 30.450 48000 0.175 -0.025 0.200 ... ... 586
0 ... ... 27.575 0.900 28.475 50000 0.200 -0.050 0.250 ... ... 286
2 ... ... 25.625 0.875 26.500 52000 0.225 -0.075 0.300 0.275 0.275 512
3 ... ... 23.675 0.875 24.550 54000 0.275 -0.075 0.350 ... ... 1101
0 ... ... 22.700 0.875 23.575 55000 0.300 -0.075 0.375 ... ... 115
216 ... ... 21.725 0.875 22.600 56000 0.325 -0.075 0.400 ... ... 898
0 ... ... 20.750 0.875 21.625 57000 0.350 -0.075 0.425 ... ... 205
2 ... ... 19.775 0.875 20.650 58000 0.375 -0.075 0.450 ... ... 754
0 ... ... 18.800 0.875 19.675 59000 0.400 -0.075 0.475 ... ... 32
9 ... ... 17.850 0.850 18.700 60000 0.425 -0.100 0.525 ... ... 1695
1 ... ... 16.900 0.850 17.750 61000 0.475 -0.100 0.575 ... ... 61
0 ... ... 15.950 0.850 16.800 62000 0.525 -0.100 0.625 ... ... 638
0 ... ... 15.025 0.825 15.850 63000 0.575 -0.125 0.700 ... ... 171
200 ... ... 14.100 0.800 14.900 64000 0.625 -0.150 0.775 0.675 0.675 1175
0 ... ... 13.175 0.800 13.975 65000 0.700 -0.150 0.850 0.750 0.750 643
45 ... ... 12.275 0.775 13.050 66000 0.775 -0.175 0.950 0.825 0.825 1437
0 ... ... 11.375 0.750 12.125 67000 0.850 -0.200 1.050 ... ... 514
4 ... ... 10.500 0.725 11.225 68000 0.950 -0.225 1.175 1.050 0.950 1335
2 ... ... 9.625 0.700 10.325 69000 1.050 -0.250 1.300 1.100 1.100 245
161 9.425 8.875 8.800 0.650 9.450 70000 1.175 -0.300 1.475 1.375 1.200 2902
0 ... ... 7.975 0.625 8.600 71000 1.325 -0.325 1.650 1.400 1.375 2862
314 ... ... 7.200 0.600 7.800 72000 1.525 -0.350 1.875 1.700 1.600 2542
76 ... ... 6.450 0.550 7 73000 1.725 -0.400 2.125 1.825 1.800 546
437 ... ... 5.725 0.500 6.225 74000 1.950 -0.450 2.400 2.025 1.975 1641
121 ... ... 5.050 0.475 5.525 75000 2.250 -0.475 2.725 2.450 2.200 537
573 4.450 4.450 4.425 0.400 4.825 76000 2.550 -0.550 3.100 2.850 2.575 1235
222 ... ... 3.850 0.350 4.200 77000 2.925 -0.600 3.525 ... ... 401
973 3.850 3.400 3.300 0.300 3.600 78000 3.350 -0.625 3.975 3.575 3.200 2020
165 3.150 2.875 2.800 0.275 3.075 79000 3.800 -0.675 4.475 4.150 4.150 334
2537 2.775 2.500 2.350 0.250 2.600 80000 4.325 -0.700 5.025 4.500 4.275 3808
538 2.400 2 1.950 0.200 2.150 81000 4.875 -0.750 5.625 5.250 5.250 423
1604 1.950 1.700 1.600 0.175 1.775 82000 5.500 -0.775 6.275 ... ... 3842
1303 1.500 1.350 1.300 0.150 1.450 83000 6.175 -0.800 6.975 6.250 6.250 190
3796 1.325 1.075 1.050 0.125 1.175 84000 6.900 -0.825 7.725 ... ... 1515
781 1.050 0.900 0.850 0.100 0.950 85000 7.650 -0.875 8.525 7.550 7.550 473
1982 0.800 0.700 0.700 0.050 0.750 86000 8.475 -0.900 9.375 8.600 8.350 300
788 0.700 0.600 0.575 0.050 0.625 87000 9.350 -0.900 10.250 ... ... 72
1875 0.575 0.525 0.475 0.025 0.500 88000 10.225 -0.925 11.150 ... ... 855
451 0.400 0.400 0.400 0.025 0.425 89000 11.150 -0.900 12.050 ... ... 23
4420 0.400 0.350 0.325 0.025 0.350 90000 12.075 -0.925 13 ... ... 94
570 0.325 0.325 0.275 0.025 0.300 91000 13.025 -0.925 13.950 ... ... 11
2677 0.250 0.225 0.225 0.025 0.250 92000 13.975 -0.925 14.900 ... ... 20
171 ... ... 0.200 0 0.200 93000 14.925 -0.950 15.875 ... ... 2
1482 0.175 0.175 0.175 0 0.175 94000 15.900 -0.950 16.850 ... ... 3
421 ... ... 0.150 0 0.150 95000 16.875 -0.950 17.825 ... ... 0
719 0.150 0.150 0.125 0 0.125 96000 17.850 -0.950 18.800 ... ... 213
104 ... ... 0.100 0 0.100 97000 18.825 -0.950 19.775 ... ... 1
671 ... ... 0.075 0 0.075 98000 19.800 -0.950 20.750 ... ... 251
43 ... ... 0.075 0 0.075 99000 20.800 -0.950 21.750 ... ... 1
629 ... ... 0.050 0.025 0.075 100000 21.775 -0.950 22.725 ... ... 71
2 ... ... 0.050 0 0.050 101000 22.775 -0.950 23.725 ... ... 0
703 ... ... 0.050 0 0.050 102000 23.775 -0.950 24.725 ... ... 6
80 ... ... 0.025 0.025 0.050 103000 24.775 -0.925 25.700 ... ... 0
653 ... ... 0.025 0.025 0.050 104000 25.775 -0.925 26.700 ... ... 345
39 ... ... 0.025 0.025 0.050 105000 26.775 -0.925 27.700 ... ... 0
257 ... ... 0.025 0.025 0.050 106000 27.750 -0.950 28.700 ... ... 0
0 ... ... 0.025 0 0.025 107000 28.750 -0.950 29.700 ... ... 0
127 ... ... 0.025 0 0.025 108000 29.750 -0.950 30.700 ... ... 1
280 ... ... 0.025 0 0.025 110000 31.750 -0.950 32.700 ... ... 2
112 ... ... 0.025 0 0.025 112000 33.750 -0.925 34.675 ... ... 2
103 ... ... 0.013 0 0.013 114000 35.725 -0.950 36.675 ... ... 0
4 ... ... 0.013 0 0.013 116000 37.725 -0.950 38.675 ... ... 3
97 ... ... 0.013 0 0.013 118000 39.725 -0.950 40.675 ... ... 10
151 ... ... 0.013 0 0.013 120000 41.725 -0.950 42.675 ... ... 0
7 ... ... 0.013 0 0.013 122000 43.725 -0.950 44.675 ... ... 0
44 ... ... 0.013 0 0.013 124000 45.725 -0.950 46.675 ... ... 0
41 ... ... 0.013 0 0.013 126000 47.725 -0.950 48.675 ... ... 0
0 ... ... 0.013 0 0.013 128000 49.725 -0.950 50.675 ... ... 0
0 ... ... 0.013 0 0.013 130000 51.725 -0.950 52.675 ... ... 0
0 ... ... 0.013 0 0.013 132000 53.725 -0.950 54.675 ... ... 0
0 ... ... 0.013 0 0.013 134000 55.725 -0.950 56.675 ... ... 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.