Markets - Livestock

Underlying Price: 105.675
Expiration Date: 06/05/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 55.375 -1.575 53.800 52000 0.013 0 0.013 ... ... 0
0 ... ... 53.375 -1.575 51.800 54000 0.013 0 0.013 ... ... 0
0 ... ... 51.375 -1.575 49.800 56000 0.013 0 0.013 ... ... 0
0 ... ... 49.375 -1.575 47.800 58000 0.013 0 0.013 ... ... 0
0 ... ... 47.375 -1.575 45.800 60000 0.013 0 0.013 ... ... 1
0 ... ... 45.375 -1.575 43.800 62000 0.013 0 0.013 ... ... 0
0 ... ... 43.375 -1.575 41.800 64000 0.025 0.012 0.013 0.025 0.025 0
0 ... ... 41.375 -1.575 39.800 66000 0.013 0 0.013 ... ... 0
0 ... ... 39.375 -1.575 37.800 68000 0.025 0.012 0.013 ... ... 0
0 ... ... 37.375 -1.575 35.800 70000 0.025 0.012 0.013 ... ... 0
0 ... ... 35.375 -1.575 33.800 72000 0.025 0.012 0.013 ... ... 0
0 ... ... 33.375 -1.575 31.800 74000 0.050 0.037 0.013 ... ... 0
0 ... ... 31.375 -1.575 29.800 76000 0.050 0.037 0.013 ... ... 0
0 ... ... 29.375 -1.550 27.825 78000 0.075 0.062 0.013 ... ... 0
0 ... ... 27.375 -1.525 25.850 80000 0.100 0.075 0.025 ... ... 10
0 ... ... ... ... 24.850 81000 0.100 ... ... ... ... 0
0 ... ... 25.375 -1.500 23.875 82000 0.125 0.100 0.025 ... ... 0
0 ... ... 24.375 -1.475 22.900 83000 0.150 0.100 0.050 ... ... 0
0 ... ... 23.375 -1.450 21.925 84000 0.175 0.125 0.050 ... ... 10
0 ... ... 22.400 -1.450 20.950 85000 0.200 0.125 0.075 ... ... 0
0 19.800 19.800 19.975 -0.175 19.800 86000 0.225 0.150 0.075 ... ... 25
0 ... ... 20.425 -1.400 19.025 87000 0.275 0.175 0.100 ... ... 0
0 ... ... 19.450 -1.375 18.075 88000 0.325 0.200 0.125 ... ... 3
2 18.425 18.425 18.475 -1.350 17.125 89000 0.375 0.225 0.150 ... ... 0
0 ... ... 17.525 -1.325 16.200 90000 0.450 0.250 0.200 ... ... 55
0 ... ... 16.575 -1.300 15.275 91000 0.525 0.275 0.250 ... ... 0
1 ... ... 15.625 -1.250 14.375 92000 0.625 0.325 0.300 0.275 0.275 54
0 ... ... 14.700 -1.225 13.475 93000 0.725 0.350 0.375 0.550 0.550 73
0 ... ... 13.775 -1.200 12.575 94000 0.775 -0.050 0.825 0.775 0.775 200
2 ... ... 12.875 -1.125 11.750 95000 0.900 -0.075 0.975 0.900 0.900 77
2 ... ... 12 -1.100 10.900 96000 1.050 -0.075 1.125 1.100 1.050 265
0 ... ... 11.125 -1.050 10.075 97000 1.025 -0.275 1.300 1.025 1.025 26
0 ... ... 10.275 -1 9.275 98000 1.225 -0.275 1.500 1.500 1.225 468
0 ... ... 9.425 -0.925 8.500 99000 1.575 -0.150 1.725 1.625 1.575 100
0 7.900 7.900 7.775 0.125 7.900 100000 1.825 -0.175 2 1.875 1.700 1021
1 ... ... 7.850 -0.800 7.050 101000 2.125 -0.150 2.275 2.125 2.025 148
0 ... ... 7.100 -0.725 6.375 102000 2.450 -0.150 2.600 2.650 2.375 741
0 ... ... 6.400 -0.650 5.750 103000 2.950 0.900 2.050 2.875 2 831
0 ... ... 5.775 -0.625 5.150 104000 3.125 -0.225 3.350 3.400 3.050 1076
6 ... ... 5.150 -0.575 4.575 105000 3.650 -0.125 3.775 3.700 3.600 518
85 4.150 3.950 4.025 0.125 4.150 106000 4.225 1.050 3.175 4.350 3 1804
528 3.650 3.600 3.550 0.050 3.600 107000 4.550 -0.200 4.750 4.550 4.300 280
338 3.600 3.350 3.525 -0.400 3.125 108000 5.225 -0.100 5.325 5.225 5 1227
81 2.850 2.850 2.725 0.125 2.850 109000 5.825 -0.100 5.925 5.900 5.825 299
877 2.400 2.200 2.375 -0.100 2.275 110000 6.200 -0.350 6.550 6.600 6.200 1588
142 2.150 2 2.325 -0.275 2.050 111000 7.225 1.300 5.925 ... ... 311
1158 1.825 1.575 1.750 -0.125 1.625 112000 7.925 0 7.925 7.925 7.750 1388
154 1.550 1.500 1.500 0 1.500 113000 8.650 -0.025 8.675 8.650 8.650 510
1573 1.350 1.150 1.275 -0.100 1.175 114000 9.275 -0.175 9.450 9.275 8.650 2018
364 1.100 1.025 1.075 0 1.075 115000 10.200 -0.050 10.250 10.200 10.200 392
1079 0.925 0.900 0.925 -0.025 0.900 116000 11.225 0.125 11.100 11.225 10.425 1481
415 0.775 0.775 0.800 -0.025 0.775 117000 11.250 -0.725 11.975 11.250 11.250 496
1646 0.675 0.600 0.675 -0.075 0.600 118000 12.700 -0.125 12.825 12.700 12.700 1544
387 ... ... 0.650 -0.050 0.600 119000 13.750 1.500 12.250 13.350 12.250 555
3290 0.575 0.475 0.525 -0.025 0.500 120000 14.750 0.075 14.675 14.750 14.550 221
166 0.450 0.450 0.475 -0.025 0.450 121000 15.600 1.550 14.050 14.700 14.700 31
1610 0.400 0.400 0.375 0.025 0.400 122000 16.525 1.525 15 ... ... 6
339 0.300 0.300 0.325 -0.025 0.300 123000 17.475 1.525 15.950 ... ... 19
1346 0.300 0.275 0.275 0 0.275 124000 18.425 1.525 16.900 ... ... 24
2007 0.275 0.275 0.250 0.025 0.275 125000 19.400 1.550 17.850 ... ... 0
1200 0.225 0.200 0.225 0 0.225 126000 20.375 1.575 18.800 ... ... 0
222 ... ... 0.200 0 0.200 127000 21.350 1.575 19.775 ... ... 0
706 0.175 0.175 0.175 0 0.175 128000 22.325 1.575 20.750 ... ... 1
57 0.150 0.150 0.175 -0.025 0.150 129000 23.300 1.550 21.750 ... ... 2
469 0.175 0.175 0.150 0 0.150 130000 24.300 1.575 22.725 ... ... 50
154 ... ... 0.125 0 0.125 131000 25.275 1.575 23.700 ... ... 0
154 ... ... 0.125 0 0.125 132000 26.275 1.575 24.700 ... ... 0
51 ... ... 0.100 0 0.100 133000 27.250 1.575 25.675 ... ... 0
119 ... ... 0.100 0 0.100 134000 28.250 1.575 26.675 ... ... 0
91 ... ... 0.075 0 0.075 135000 29.225 1.575 27.650 ... ... 0
163 ... ... 0.075 0 0.075 136000 30.225 1.575 28.650 ... ... 0
50 ... ... 0.075 0 0.075 137000 31.225 1.575 29.650 ... ... 0
113 ... ... 0.050 0.025 0.075 138000 32.225 1.600 30.625 ... ... 0
0 ... ... 0.050 0 0.050 139000 33.200 1.575 31.625 ... ... 0
16 ... ... 0.050 0 0.050 140000 34.200 1.575 32.625 ... ... 0
0 ... ... 0.050 0 0.050 141000 35.200 1.575 33.625 ... ... 0
6 ... ... 0.050 0 0.050 142000 36.200 1.575 34.625 ... ... 0
0 ... ... 0.050 0 0.050 143000 37.200 1.575 35.625 ... ... 0
1 ... ... 0.025 0.025 0.050 144000 38.200 1.575 36.625 ... ... 0
0 ... ... 0.025 0 0.025 145000 39.200 1.575 37.625 ... ... 0
3 ... ... 0.025 0 0.025 146000 40.200 1.575 38.625 ... ... 0
10 ... ... 0.025 0 0.025 147000 41.200 1.575 39.625 ... ... 0
1 ... ... 0.025 0 0.025 148000 42.200 1.575 40.625 ... ... 0
0 ... ... 0.025 0 0.025 149000 43.200 1.575 41.625 ... ... 0
646 ... ... 0.025 0 0.025 150000 44.200 1.575 42.625 ... ... 0
11 ... ... 0.025 0 0.025 152000 46.200 1.575 44.625 ... ... 0
0 ... ... 0.025 0 0.025 154000 48.200 1.575 46.625 ... ... 0
2 ... ... 0.025 0 0.025 156000 50.200 1.575 48.625 ... ... 0
0 ... ... 0.025 0 0.025 158000 52.200 1.575 50.625 ... ... 0
105 ... ... 0.013 0 0.013 160000 54.200 1.575 52.625 ... ... 0
0 ... ... 0.013 0 0.013 162000 56.200 1.575 54.625 ... ... 0
0 ... ... 0.013 0 0.013 164000 58.200 1.575 56.625 ... ... 0
0 ... ... 0.013 0 0.013 166000 60.200 1.575 58.625 ... ... 0
0 ... ... 0.013 0 0.013 168000 62.200 1.575 60.625 ... ... 0
0 ... ... 0.013 0 0.013 170000 64.200 1.575 62.625 ... ... 0
0 ... ... 0.013 0 0.013 172000 66.200 1.575 64.625 ... ... 0
0 ... ... 0.013 0 0.013 174000 68.200 1.575 66.625 ... ... 0
0 ... ... 0.013 0 0.013 176000 70.200 1.575 68.625 ... ... 0
0 ... ... 0.013 0 0.013 178000 72.200 1.575 70.625 ... ... 0
0 ... ... 0.013 0 0.013 180000 74.200 1.575 72.625 ... ... 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.