Markets - Livestock

Underlying Price: 98.800
Expiration Date: 08/07/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 57.650 -0.850 56.800 42000 0.013 0 0.013 ... ... 6
0 ... ... 55.650 -0.850 54.800 44000 0.013 0 0.013 ... ... 16
0 ... ... 53.650 -0.850 52.800 46000 0.013 0 0.013 ... ... 256
0 ... ... 51.650 -0.850 50.800 48000 0.013 0 0.013 ... ... 177
0 ... ... 49.650 -0.850 48.800 50000 0.013 0 0.013 ... ... 179
0 ... ... 47.650 -0.850 46.800 52000 0.013 0 0.013 ... ... 254
0 ... ... 45.650 -0.850 44.800 54000 0.013 0 0.013 ... ... 36
0 ... ... 43.650 -0.850 42.800 56000 0.013 0 0.013 ... ... 27
0 ... ... 41.650 -0.850 40.800 58000 0.013 0 0.013 ... ... 33
4 ... ... 39.650 -0.850 38.800 60000 0.013 0 0.013 ... ... 2004
0 ... ... 37.675 -0.850 36.825 62000 0.025 0 0.025 ... ... 296
0 ... ... 36.675 -0.850 35.825 63000 0.025 0 0.025 ... ... 109
0 ... ... 35.675 -0.850 34.825 64000 0.025 0 0.025 ... ... 155
4 ... ... 34.675 -0.850 33.825 65000 0.025 0 0.025 ... ... 246
11 ... ... 33.675 -0.850 32.825 66000 0.025 0 0.025 0.025 0.025 275
0 ... ... 32.675 -0.850 31.825 67000 0.025 0 0.025 ... ... 212
0 ... ... 31.675 -0.850 30.825 68000 0.025 0 0.025 ... ... 83
0 ... ... 30.675 -0.850 29.825 69000 0.025 0 0.025 ... ... 100
100 ... ... 29.700 -0.850 28.850 70000 0.050 0 0.050 ... ... 767
0 ... ... 28.700 -0.850 27.850 71000 0.050 0 0.050 ... ... 260
3 ... ... 27.700 -0.850 26.850 72000 0.050 0 0.050 ... ... 371
0 ... ... 26.700 -0.850 25.850 73000 0.050 0 0.050 ... ... 295
0 ... ... 25.700 -0.825 24.875 74000 0.075 0 0.075 0.075 0.075 385
20 ... ... 24.725 -0.850 23.875 75000 0.075 0 0.075 ... ... 373
12 ... ... 23.725 -0.850 22.875 76000 0.075 0 0.075 ... ... 485
7 ... ... 22.750 -0.850 21.900 77000 0.100 0 0.100 ... ... 571
32 ... ... 21.750 -0.850 20.900 78000 0.100 0 0.100 ... ... 876
4 ... ... 20.750 -0.825 19.925 79000 0.125 0.025 0.100 ... ... 101
20 ... ... 19.775 -0.850 18.925 80000 0.125 0 0.125 ... ... 1339
3 ... ... 18.775 -0.825 17.950 81000 0.150 0 0.150 ... ... 95
9 17.700 17.700 17.800 -0.825 16.975 82000 0.175 0.025 0.150 ... ... 998
1 ... ... 16.825 -0.850 15.975 83000 0.175 0 0.175 0.200 0.200 237
76 15.075 15.075 15.825 -0.825 15 84000 0.200 0.025 0.175 ... ... 651
137 ... ... 14.850 -0.825 14.025 85000 0.225 0.025 0.200 ... ... 1588
154 ... ... 13.875 -0.825 13.050 86000 0.250 0.025 0.225 0.250 0.200 2495
20 ... ... 12.900 -0.825 12.075 87000 0.275 0.025 0.250 0.300 0.225 2260
173 ... ... 11.925 -0.825 11.100 88000 0.300 0.025 0.275 0.300 0.300 1947
102 ... ... 10.950 -0.800 10.150 89000 0.350 0.050 0.300 ... ... 483
160 ... ... 9.975 -0.775 9.200 90000 0.400 0.075 0.325 0.400 0.350 2375
270 ... ... 9.025 -0.775 8.250 91000 0.450 0.075 0.375 0.425 0.425 1146
433 7.125 7.125 8.075 -0.775 7.300 92000 0.500 0.075 0.425 0.525 0.450 3303
99 ... ... 7.125 -0.750 6.375 93000 0.575 0.100 0.475 0.525 0.525 498
322 ... ... 6.200 -0.725 5.475 94000 0.675 0.125 0.550 0.625 0.600 1672
703 ... ... 5.300 -0.675 4.625 95000 0.825 0.175 0.650 0.750 0.700 3226
2059 4.050 3.800 4.450 -0.650 3.800 96000 1 0.200 0.800 1.075 0.775 2716
460 3.350 3.350 3.625 -0.575 3.050 97000 1.250 0.275 0.975 1.250 1.200 784
2101 2.600 2.300 2.850 -0.475 2.375 98000 1.575 0.375 1.200 1.700 1.150 2004
644 ... ... 2.175 -0.400 1.775 99000 1.975 0.450 1.525 2.100 1.650 1218
2673 1.550 1.200 1.600 -0.325 1.275 100000 2.475 0.525 1.950 2.300 1.900 1733
803 1.175 0.900 1.125 -0.250 0.875 101000 3.075 0.600 2.475 ... ... 203
1385 0.725 0.550 0.775 -0.200 0.575 102000 3.775 0.650 3.125 3.625 3.625 793
824 0.400 0.325 0.500 -0.125 0.375 103000 4.575 0.725 3.850 4.050 4.050 80
1242 0.350 0.250 0.325 -0.075 0.250 104000 5.450 0.775 4.675 ... ... 772
918 0.200 0.200 0.225 -0.050 0.175 105000 6.375 0.800 5.575 6.500 6.250 244
907 0.150 0.150 0.150 -0.025 0.125 106000 7.325 0.825 6.500 ... ... 408
449 0.100 0.100 0.125 -0.025 0.100 107000 8.300 0.825 7.475 ... ... 603
888 ... ... 0.075 0 0.075 108000 9.275 0.850 8.425 ... ... 502
253 ... ... 0.075 -0.025 0.050 109000 10.250 0.825 9.425 9.550 9.550 36
1229 0.050 0.050 0.050 0 0.050 110000 11.250 0.850 10.400 10.500 10.500 639
130 ... ... 0.050 -0.025 0.025 111000 12.225 0.825 11.400 ... ... 64
550 ... ... 0.025 0 0.025 112000 13.225 0.850 12.375 ... ... 805
118 ... ... 0.025 0 0.025 113000 14.225 0.850 13.375 ... ... 2
839 ... ... 0.025 0 0.025 114000 15.225 0.850 14.375 ... ... 880
253 ... ... 0.025 -0.012 0.013 115000 16.200 0.825 15.375 ... ... 4
503 ... ... 0.025 -0.012 0.013 116000 17.200 0.825 16.375 ... ... 550
107 ... ... 0.025 -0.012 0.013 117000 18.200 0.850 17.350 ... ... 6
1108 ... ... 0.013 0 0.013 118000 19.200 0.850 18.350 ... ... 79
25 ... ... 0.013 0 0.013 119000 20.200 0.850 19.350 ... ... 6
717 ... ... 0.013 0 0.013 120000 21.200 0.850 20.350 ... ... 10
15 ... ... 0.013 0 0.013 121000 22.200 0.850 21.350 ... ... 0
989 ... ... 0.013 0 0.013 122000 23.200 0.850 22.350 ... ... 55
15 ... ... 0.013 0 0.013 123000 24.200 0.850 23.350 ... ... 0
761 ... ... 0.013 0 0.013 124000 25.200 0.850 24.350 ... ... 0
42 ... ... 0.013 0 0.013 125000 26.200 0.850 25.350 ... ... 0
439 ... ... 0.013 0 0.013 126000 27.200 0.850 26.350 ... ... 30
6 ... ... 0.013 0 0.013 127000 28.200 0.850 27.350 ... ... 0
705 ... ... 0.013 0 0.013 128000 29.200 0.850 28.350 ... ... 1
0 ... ... 0.013 0 0.013 129000 30.200 0.850 29.350 ... ... 0
573 ... ... 0.013 0 0.013 130000 31.200 0.850 30.350 ... ... 5
22 ... ... 0.013 0 0.013 131000 32.200 0.850 31.350 ... ... 0
14 ... ... 0.013 0 0.013 132000 33.200 0.850 32.350 ... ... 0
11 ... ... 0.013 0 0.013 133000 34.200 0.850 33.350 ... ... 0
261 ... ... 0.013 0 0.013 134000 35.200 0.850 34.350 ... ... 0
31 ... ... 0.013 0 0.013 135000 36.200 0.850 35.350 ... ... 0
65 ... ... 0.013 0 0.013 136000 37.200 0.850 36.350 ... ... 8
0 ... ... 0.013 0 0.013 137000 38.200 0.850 37.350 ... ... 4
67 ... ... 0.013 0 0.013 138000 39.200 0.850 38.350 ... ... 0
161 ... ... 0.013 0 0.013 140000 41.200 0.850 40.350 ... ... 8
86 ... ... 0.013 0 0.013 142000 43.200 0.850 42.350 ... ... 4
40 ... ... 0.013 0 0.013 144000 45.200 0.850 44.350 ... ... 0
25 ... ... 0.013 0 0.013 146000 47.200 0.850 46.350 ... ... 0
185 ... ... 0.013 0 0.013 148000 49.200 0.850 48.350 ... ... 0
2165 ... ... 0.013 0 0.013 150000 51.200 0.850 50.350 ... ... 0
0 ... ... 0.013 0 0.013 152000 53.200 0.850 52.350 ... ... 0
6 ... ... 0.013 0 0.013 154000 55.200 0.850 54.350 ... ... 0
10 ... ... 0.013 0 0.013 156000 57.200 0.850 56.350 ... ... 0
10 ... ... 0.013 0 0.013 158000 59.200 0.850 58.350 ... ... 0
10 ... ... 0.013 0 0.013 160000 61.200 0.850 60.350 ... ... 0
0 ... ... 0.013 0 0.013 162000 63.200 0.850 62.350 ... ... 0
38 ... ... 0.013 0 0.013 164000 65.200 0.850 64.350 ... ... 0
39 ... ... 0.013 0 0.013 166000 67.200 0.850 66.350 ... ... 0
0 ... ... 0.013 0 0.013 168000 69.200 0.850 68.350 ... ... 0
0 ... ... 0.013 0 0.013 170000 71.200 0.850 70.350 ... ... 0
3 ... ... 0.013 0 0.013 172000 73.200 0.850 72.350 ... ... 0
17 ... ... 0.013 0 0.013 174000 75.200 0.850 74.350 ... ... 0
2 ... ... 0.013 0 0.013 176000 77.200 0.850 76.350 ... ... 0
0 ... ... 0.013 0 0.013 178000 79.200 0.850 78.350 ... ... 0
0 ... ... 0.013 0 0.013 180000 81.200 0.850 80.350 ... ... 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.