Markets - Livestock

Underlying Price: 171.475
Expiration Date: 05/03/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 87.900 -2.425 85.475 86000 0.013 0 0.013 ... ... 0
0 ... ... 85.900 -2.425 83.475 88000 0.013 0 0.013 ... ... 0
0 ... ... 83.900 -2.425 81.475 90000 0.013 0 0.013 ... ... 0
0 ... ... 81.900 -2.425 79.475 92000 0.013 0 0.013 ... ... 0
0 ... ... 79.900 -2.425 77.475 94000 0.013 0 0.013 ... ... 0
0 ... ... 77.900 -2.425 75.475 96000 0.013 0 0.013 ... ... 0
0 ... ... 75.900 -2.425 73.475 98000 0.013 0 0.013 ... ... 0
0 ... ... 73.900 -2.425 71.475 100000 0.013 0 0.013 ... ... 0
0 ... ... 71.900 -2.425 69.475 102000 0.013 0 0.013 ... ... 0
0 ... ... 69.900 -2.425 67.475 104000 0.013 0 0.013 ... ... 1
0 ... ... 67.900 -2.425 65.475 106000 0.013 0 0.013 ... ... 0
0 ... ... 65.900 -2.425 63.475 108000 0.013 0 0.013 ... ... 0
0 ... ... 63.900 -2.425 61.475 110000 0.013 0 0.013 ... ... 0
0 ... ... 61.900 -2.425 59.475 112000 0.013 0 0.013 ... ... 0
0 ... ... 59.900 -2.425 57.475 114000 0.013 0 0.013 ... ... 0
0 ... ... 57.900 -2.425 55.475 116000 0.025 0.012 0.013 ... ... 0
0 ... ... 55.900 -2.425 53.475 118000 0.025 0 0.025 ... ... 1
0 ... ... 53.900 -2.425 51.475 120000 0.025 0 0.025 ... ... 5
0 ... ... 51.900 -2.425 49.475 122000 0.025 0 0.025 ... ... 0
0 ... ... 49.900 -2.425 47.475 124000 0.025 0 0.025 ... ... 0
0 ... ... 47.900 -2.425 45.475 126000 0.025 0 0.025 ... ... 0
0 ... ... 45.900 -2.425 43.475 128000 0.025 0 0.025 ... ... 619
0 ... ... 44.900 -2.425 42.475 129000 0.050 0.025 0.025 ... ... 5
0 ... ... 43.900 -2.425 41.475 130000 0.050 0.025 0.025 ... ... 700
0 ... ... 42.900 -2.425 40.475 131000 0.050 0.025 0.025 0.050 0.050 0
0 ... ... 41.900 -2.425 39.475 132000 0.050 0.025 0.025 ... ... 450
0 ... ... 40.900 -2.425 38.475 133000 0.050 0.025 0.025 ... ... 0
0 ... ... 39.900 -2.400 37.500 134000 0.050 0.025 0.025 ... ... 196
0 ... ... 38.900 -2.400 36.500 135000 0.050 0.025 0.025 ... ... 0
0 ... ... 37.900 -2.400 35.500 136000 0.075 0.025 0.050 ... ... 0
0 ... ... 36.900 -2.400 34.500 137000 0.075 0.025 0.050 ... ... 5
0 ... ... 35.900 -2.400 33.500 138000 0.075 0.025 0.050 ... ... 6
0 ... ... 34.900 -2.400 32.500 139000 0.075 0.025 0.050 ... ... 60
0 ... ... 33.900 -2.400 31.500 140000 0.075 0.025 0.050 ... ... 89
0 ... ... 32.900 -2.375 30.525 141000 0.075 0.025 0.050 ... ... 0
0 ... ... 31.925 -2.400 29.525 142000 0.100 0.050 0.050 ... ... 0
0 ... ... 30.925 -2.400 28.525 143000 0.100 0.050 0.050 ... ... 0
0 ... ... 29.925 -2.400 27.525 144000 0.100 0.050 0.050 ... ... 56
0 ... ... 28.925 -2.400 26.525 145000 0.100 0.050 0.050 ... ... 0
4 ... ... 27.925 -2.375 25.550 146000 0.100 0.025 0.075 0.075 0.075 45
0 ... ... 26.925 -2.375 24.550 147000 0.100 0.025 0.075 ... ... 29
0 ... ... 25.925 -2.375 23.550 148000 0.125 0.050 0.075 ... ... 45
0 ... ... 24.950 -2.375 22.575 149000 0.125 0.050 0.075 ... ... 2
0 ... ... 23.950 -2.375 21.575 150000 0.150 0.075 0.075 ... ... 1
0 ... ... 22.950 -2.375 20.575 151000 0.150 0.050 0.100 ... ... 90
0 ... ... 21.975 -2.375 19.600 152000 0.175 0.075 0.100 0.150 0.150 21
0 ... ... 20.975 -2.350 18.625 153000 0.175 0.050 0.125 ... ... 0
0 ... ... 19.975 -2.325 17.650 154000 0.200 0.075 0.125 ... ... 66
0 ... ... 19 -2.325 16.675 155000 0.225 0.100 0.125 0.250 0.125 31
0 ... ... 18.025 -2.325 15.700 156000 0.250 0.100 0.150 ... ... 4
0 ... ... 17.025 -2.300 14.725 157000 0.275 0.100 0.175 ... ... 69
0 ... ... 16.050 -2.275 13.775 158000 0.325 0.125 0.200 0.300 0.300 51
0 ... ... 15.075 -2.250 12.825 159000 0.375 0.175 0.200 0.500 0.500 20
4 ... ... 14.100 -2.225 11.875 160000 0.425 0.175 0.250 0.500 0.250 626
75 ... ... 13.150 -2.200 10.950 161000 0.500 0.225 0.275 0.650 0.400 1003
13 ... ... 12.175 -2.150 10.025 162000 0.575 0.250 0.325 0.675 0.525 159
0 ... ... 11.250 -2.125 9.125 163000 0.675 0.300 0.375 0.875 0.400 54
13 ... ... 10.300 -2.050 8.250 164000 0.800 0.375 0.425 1.075 0.475 198
4 ... ... 9.375 -1.950 7.425 165000 0.950 0.450 0.500 1.250 0.550 160
7 6.075 6.075 8.500 -1.900 6.600 166000 1.150 0.550 0.600 1.500 1.050 713
16 ... ... 7.625 -1.800 5.825 167000 1.375 0.650 0.725 1.775 0.800 676
10 ... ... 6.775 -1.675 5.100 168000 1.625 0.725 0.900 2.100 0.950 361
34 4.725 4.425 5.975 -1.550 4.425 169000 1.950 0.875 1.075 2.525 1.525 160
20 3.750 3.450 5.200 -1.425 3.775 170000 2.300 0.975 1.325 2.900 1.450 740
25 2.925 2.700 4.475 -1.300 3.175 171000 2.700 1.100 1.600 3.150 2.150 145
99 2.300 2.300 3.800 -1.175 2.625 172000 3.150 1.225 1.925 3.625 2.075 500
683 2.950 1.975 3.200 -1.050 2.150 173000 3.650 1.350 2.300 2.375 2.375 1386
300 2.550 1.525 2.625 -0.900 1.725 174000 4.250 1.525 2.725 4.100 2.825 1324
375 2.100 1.125 2.125 -0.750 1.375 175000 4.900 1.675 3.225 4.550 4.550 1306
1803 1.600 1.075 1.700 -0.625 1.075 176000 5.600 1.800 3.800 ... ... 357
899 1.250 0.725 1.325 -0.475 0.850 177000 6.350 1.925 4.425 7 7 297
896 1.025 0.575 1.025 -0.375 0.650 178000 7.175 2.050 5.125 8.100 8.100 984
608 0.550 0.475 0.800 -0.275 0.525 179000 8.025 2.150 5.875 ... ... 322
917 0.500 0.375 0.600 -0.200 0.400 180000 8.900 2.200 6.700 9.375 8.700 938
704 0.425 0.300 0.475 -0.150 0.325 181000 9.825 2.275 7.550 ... ... 444
170 0.300 0.225 0.350 -0.100 0.250 182000 10.750 2.300 8.450 10.350 9.050 569
316 0.200 0.200 0.275 -0.075 0.200 183000 11.700 2.350 9.350 ... ... 1235
413 ... ... 0.225 -0.050 0.175 184000 12.675 2.375 10.300 13 12 319
2163 0.125 0.125 0.175 -0.050 0.125 185000 13.625 2.375 11.250 ... ... 45
249 ... ... 0.150 -0.025 0.125 186000 14.600 2.375 12.225 ... ... 21
279 ... ... 0.125 -0.025 0.100 187000 15.600 2.400 13.200 ... ... 10
337 ... ... 0.100 -0.025 0.075 188000 16.575 2.400 14.175 ... ... 67
110 ... ... 0.075 0 0.075 189000 17.575 2.425 15.150 ... ... 58
1505 0.075 0.075 0.075 0 0.075 190000 18.550 2.400 16.150 ... ... 71
89 ... ... 0.075 -0.025 0.050 191000 19.550 2.425 17.125 ... ... 28
446 ... ... 0.050 0 0.050 192000 20.550 2.425 18.125 ... ... 12
118 ... ... 0.050 0 0.050 193000 21.550 2.425 19.125 ... ... 9
47 ... ... 0.050 0 0.050 194000 22.525 2.400 20.125 ... ... 9
35 ... ... 0.050 -0.025 0.025 195000 23.525 2.425 21.100 ... ... 5
28 ... ... 0.025 0 0.025 196000 24.525 2.425 22.100 ... ... 5
16 ... ... 0.025 0 0.025 197000 25.525 2.425 23.100 ... ... 0
100 ... ... 0.025 0 0.025 198000 26.525 2.425 24.100 ... ... 6
0 ... ... 0.025 0 0.025 199000 27.525 2.425 25.100 ... ... 0
81 ... ... 0.025 0 0.025 200000 28.525 2.425 26.100 ... ... 4
4 ... ... 0.025 0 0.025 201000 29.525 2.425 27.100 ... ... 0
10 ... ... 0.025 0 0.025 202000 30.525 2.425 28.100 ... ... 0
1 ... ... 0.025 0 0.025 203000 31.525 2.425 29.100 ... ... 0
8 ... ... 0.025 0 0.025 204000 32.525 2.425 30.100 ... ... 0
0 ... ... 0.013 0 0.013 205000 33.525 2.425 31.100 ... ... 0
0 ... ... 0.013 0 0.013 206000 34.525 2.425 32.100 ... ... 0
23 ... ... 0.013 0 0.013 207000 35.525 2.425 33.100 ... ... 0
0 ... ... 0.013 0 0.013 208000 36.525 2.425 34.100 ... ... 0
0 ... ... 0.013 0 0.013 209000 37.525 2.425 35.100 ... ... 0
0 ... ... 0.013 0 0.013 210000 38.525 2.425 36.100 ... ... 0
0 ... ... 0.013 0 0.013 211000 39.525 2.425 37.100 ... ... 0
0 ... ... 0.013 0 0.013 212000 40.525 2.425 38.100 ... ... 0
0 ... ... 0.013 0 0.013 213000 41.525 2.425 39.100 ... ... 0
0 ... ... 0.013 0 0.013 214000 42.525 2.425 40.100 ... ... 0
0 ... ... 0.013 0 0.013 215000 43.525 2.425 41.100 ... ... 0
0 ... ... 0.013 0 0.013 216000 44.525 2.425 42.100 ... ... 0
0 ... ... 0.013 0 0.013 217000 45.525 2.425 43.100 ... ... 0
0 ... ... 0.013 0 0.013 218000 46.525 2.425 44.100 ... ... 0
0 ... ... 0.013 0 0.013 219000 47.525 2.425 45.100 ... ... 0
0 ... ... 0.013 0 0.013 220000 48.525 2.425 46.100 ... ... 0
0 ... ... 0.013 0 0.013 221000 49.525 2.425 47.100 ... ... 0
0 ... ... 0.013 0 0.013 222000 50.525 2.425 48.100 ... ... 0
0 ... ... 0.013 0 0.013 223000 51.525 2.425 49.100 ... ... 0
0 ... ... 0.013 0 0.013 224000 52.525 2.425 50.100 ... ... 0
0 ... ... 0.013 0 0.013 225000 53.525 2.425 51.100 ... ... 0
0 ... ... 0.013 0 0.013 226000 54.525 2.425 52.100 ... ... 0
0 ... ... 0.013 0 0.013 227000 55.525 2.425 53.100 ... ... 0
0 ... ... 0.013 0 0.013 228000 56.525 2.425 54.100 ... ... 0
0 ... ... 0.013 0 0.013 229000 57.525 2.425 55.100 ... ... 0
0 ... ... 0.013 0 0.013 230000 58.525 2.425 56.100 ... ... 0
0 ... ... 0.013 0 0.013 231000 59.525 2.425 57.100 ... ... 0
0 ... ... 0.013 0 0.013 232000 60.525 2.425 58.100 ... ... 0
0 ... ... 0.013 0 0.013 234000 62.525 2.425 60.100 ... ... 0
0 ... ... 0.013 0 0.013 236000 64.525 2.425 62.100 ... ... 0
0 ... ... 0.013 0 0.013 238000 66.525 2.425 64.100 ... ... 0
0 ... ... 0.013 0 0.013 240000 68.525 2.425 66.100 ... ... 0
0 ... ... 0.013 0 0.013 242000 70.525 2.425 68.100 ... ... 0
0 ... ... 0.013 0 0.013 244000 72.525 2.425 70.100 ... ... 0
0 ... ... 0.013 0 0.013 246000 74.525 2.425 72.100 ... ... 0
0 ... ... 0.013 0 0.013 248000 76.525 2.425 74.100 ... ... 0
0 ... ... 0.013 0 0.013 250000 78.525 2.425 76.100 ... ... 0
0 ... ... 0.013 0 0.013 252000 80.525 2.425 78.100 ... ... 0
0 ... ... 0.013 0 0.013 254000 82.525 2.425 80.100 ... ... 0
0 ... ... 0.013 0 0.013 256000 84.525 2.425 82.100 ... ... 0
0 ... ... 0.013 0 0.013 258000 86.525 2.425 84.100 ... ... 0
0 ... ... 0.013 0 0.013 260000 88.525 2.425 86.100 ... ... 0
0 ... ... 0.013 0 0.013 262000 90.525 2.425 88.100 ... ... 0
0 ... ... 0.013 0 0.013 264000 92.525 2.425 90.100 ... ... 0
0 ... ... 0.013 0 0.013 266000 94.525 2.425 92.100 ... ... 0
0 ... ... 0.013 0 0.013 268000 96.525 2.425 94.100 ... ... 0
0 ... ... 0.013 0 0.013 270000 98.525 2.425 96.100 ... ... 0
0 ... ... 0.013 0 0.013 272000 100.525 2.425 98.100 ... ... 0
0 ... ... 0.013 0 0.013 274000 102.525 2.425 100.100 ... ... 0
0 ... ... 0.013 0 0.013 276000 104.525 2.425 102.100 ... ... 0
0 ... ... 0.013 0 0.013 278000 106.525 2.425 104.100 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.