Markets - Livestock

Underlying Price: 182.125
Expiration Date: 08/02/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 100.375 -0.250 100.125 82000 0.013 0 0.013 ... ... 0
0 ... ... 98.375 -0.250 98.125 84000 0.013 0 0.013 ... ... 0
0 ... ... 96.375 -0.250 96.125 86000 0.013 0 0.013 ... ... 0
0 ... ... 94.375 -0.250 94.125 88000 0.013 0 0.013 ... ... 0
0 ... ... 92.375 -0.250 92.125 90000 0.013 0 0.013 ... ... 0
0 ... ... 90.375 -0.250 90.125 92000 0.013 0 0.013 ... ... 0
0 ... ... 88.375 -0.250 88.125 94000 0.013 0 0.013 ... ... 0
0 ... ... 86.375 -0.250 86.125 96000 0.013 0 0.013 ... ... 0
0 ... ... 84.375 -0.250 84.125 98000 0.013 0 0.013 ... ... 0
0 ... ... 82.375 -0.250 82.125 100000 0.013 0 0.013 ... ... 50
0 ... ... 80.375 -0.250 80.125 102000 0.013 0 0.013 ... ... 0
0 ... ... 78.375 -0.250 78.125 104000 0.013 0 0.013 ... ... 0
0 ... ... 76.375 -0.250 76.125 106000 0.013 0 0.013 ... ... 75
0 ... ... 74.375 -0.250 74.125 108000 0.013 0 0.013 ... ... 1
0 ... ... 72.375 -0.250 72.125 110000 0.013 0 0.013 ... ... 5
0 ... ... 70.375 -0.250 70.125 112000 0.013 0 0.013 ... ... 0
0 ... ... 68.375 -0.250 68.125 114000 0.013 0 0.013 ... ... 97
0 ... ... 66.375 -0.250 66.125 116000 0.013 0 0.013 ... ... 4
0 ... ... 64.375 -0.250 64.125 118000 0.013 0 0.013 ... ... 75
0 ... ... 62.375 -0.250 62.125 120000 0.013 0 0.013 ... ... 160
0 ... ... 60.375 -0.250 60.125 122000 0.013 0 0.013 ... ... 80
0 ... ... 58.375 -0.250 58.125 124000 0.013 0 0.013 ... ... 68
0 ... ... 56.375 -0.250 56.125 126000 0.013 0 0.013 ... ... 698
0 ... ... 55.375 -0.250 55.125 127000 0.013 0 0.013 ... ... 5
0 ... ... 54.375 -0.250 54.125 128000 0.013 0 0.013 ... ... 3752
0 ... ... 53.375 -0.250 53.125 129000 0.013 0 0.013 ... ... 10
0 ... ... 52.375 -0.250 52.125 130000 0.013 0 0.013 ... ... 110
0 ... ... 51.375 -0.250 51.125 131000 0.013 0 0.013 ... ... 90
0 ... ... 50.375 -0.250 50.125 132000 0.013 0 0.013 ... ... 2049
0 ... ... 49.375 -0.250 49.125 133000 0.013 0 0.013 ... ... 83
0 ... ... 48.375 -0.250 48.125 134000 0.013 0 0.013 ... ... 216
0 ... ... 47.375 -0.250 47.125 135000 0.013 0 0.013 ... ... 106
0 ... ... 46.375 -0.250 46.125 136000 0.013 0 0.013 ... ... 85
0 ... ... 45.375 -0.250 45.125 137000 0.013 -0.012 0.025 ... ... 95
0 ... ... 44.375 -0.250 44.125 138000 0.013 -0.012 0.025 ... ... 98
0 ... ... 43.375 -0.250 43.125 139000 0.013 -0.012 0.025 ... ... 21
0 ... ... 42.375 -0.250 42.125 140000 0.013 -0.012 0.025 ... ... 231
0 ... ... 41.375 -0.250 41.125 141000 0.013 -0.012 0.025 ... ... 106
0 ... ... 40.375 -0.250 40.125 142000 0.013 -0.012 0.025 ... ... 102
0 ... ... 39.375 -0.250 39.125 143000 0.013 -0.012 0.025 ... ... 23
0 ... ... 38.375 -0.250 38.125 144000 0.025 0 0.025 ... ... 65
0 ... ... 37.375 -0.250 37.125 145000 0.025 0 0.025 ... ... 113
0 ... ... 36.375 -0.250 36.125 146000 0.025 0 0.025 ... ... 421
1 ... ... 35.375 -0.250 35.125 147000 0.025 0 0.025 ... ... 38
0 ... ... 34.375 -0.250 34.125 148000 0.025 0 0.025 ... ... 426
0 ... ... 33.375 -0.250 33.125 149000 0.025 0 0.025 ... ... 176
1 ... ... 32.375 -0.250 32.125 150000 0.025 0 0.025 ... ... 614
0 ... ... 31.375 -0.250 31.125 151000 0.025 0 0.025 ... ... 118
5 ... ... 30.375 -0.250 30.125 152000 0.025 0 0.025 ... ... 258
0 ... ... 29.375 -0.250 29.125 153000 0.025 0 0.025 ... ... 153
6 ... ... 28.375 -0.250 28.125 154000 0.025 0 0.025 0.025 0.025 848
6 ... ... 27.375 -0.250 27.125 155000 0.025 0 0.025 ... ... 2514
6 ... ... 26.375 -0.250 26.125 156000 0.025 -0.025 0.050 ... ... 937
4 ... ... 25.375 -0.250 25.125 157000 0.025 -0.025 0.050 ... ... 253
3 ... ... 24.400 -0.275 24.125 158000 0.050 0 0.050 ... ... 697
7 ... ... 23.400 -0.250 23.150 159000 0.050 0 0.050 ... ... 518
3 ... ... 22.400 -0.250 22.150 160000 0.050 -0.025 0.075 0.050 0.025 2996
5 ... ... 21.400 -0.250 21.150 161000 0.050 -0.025 0.075 ... ... 412
8 ... ... 20.400 -0.250 20.150 162000 0.050 -0.025 0.075 0.075 0.050 2386
10 ... ... 19.425 -0.275 19.150 163000 0.050 -0.025 0.075 ... ... 1445
11 ... ... 18.425 -0.250 18.175 164000 0.075 0 0.075 ... ... 3275
7 ... ... 17.425 -0.250 17.175 165000 0.075 0 0.075 0.075 0.075 1516
18 ... ... 16.450 -0.275 16.175 166000 0.075 -0.025 0.100 ... ... 2722
9 ... ... 15.450 -0.250 15.200 167000 0.100 -0.025 0.125 0.125 0.125 1023
258 ... ... 14.475 -0.250 14.225 168000 0.125 -0.025 0.150 0.100 0.100 1605
60 ... ... 13.500 -0.275 13.225 169000 0.125 -0.050 0.175 0.125 0.125 780
626 ... ... 12.550 -0.300 12.250 170000 0.150 -0.050 0.200 0.175 0.175 6417
183 ... ... 11.575 -0.300 11.275 171000 0.175 -0.050 0.225 ... ... 881
765 ... ... 10.625 -0.300 10.325 172000 0.225 -0.050 0.275 0.200 0.200 3908
287 9.500 9.500 9.675 -0.300 9.375 173000 0.250 -0.075 0.325 ... ... 1870
902 ... ... 8.750 -0.325 8.425 174000 0.300 -0.100 0.400 0.325 0.325 2370
733 ... ... 7.825 -0.325 7.500 175000 0.375 -0.100 0.475 0.400 0.350 2269
879 ... ... 6.925 -0.325 6.600 176000 0.475 -0.100 0.575 0.450 0.450 2088
350 ... ... 6.075 -0.350 5.725 177000 0.600 -0.100 0.700 0.675 0.675 3875
2291 ... ... 5.250 -0.375 4.875 178000 0.750 -0.125 0.875 0.825 0.725 3879
349 ... ... 4.450 -0.350 4.100 179000 0.975 -0.100 1.075 1.050 0.775 1661
2367 3.625 3.625 3.725 -0.375 3.350 180000 1.225 -0.125 1.350 1.400 0.925 3709
1539 3.025 2.875 3.050 -0.350 2.700 181000 1.575 -0.100 1.675 1.650 1.600 3176
1601 2.700 2.100 2.425 -0.325 2.100 182000 1.975 -0.075 2.050 2.075 1.475 6682
2096 2.200 1.650 1.900 -0.300 1.600 183000 2.475 -0.050 2.525 1.950 1.800 2353
2768 1.500 1.150 1.425 -0.250 1.175 184000 3.050 0 3.050 3.100 2.900 2071
4530 1.100 0.850 1.050 -0.200 0.850 185000 3.700 0.025 3.675 3.850 3.550 2346
2560 0.850 0.600 0.750 -0.150 0.600 186000 4.450 0.075 4.375 4.425 4.225 2209
1736 0.625 0.450 0.550 -0.125 0.425 187000 5.300 0.150 5.150 ... ... 411
2416 0.450 0.350 0.400 -0.100 0.300 188000 6.175 0.175 6 ... ... 499
1098 0.300 0.300 0.300 -0.075 0.225 189000 7.075 0.175 6.900 ... ... 19
2273 0.250 0.200 0.225 -0.050 0.175 190000 8.025 0.200 7.825 ... ... 314
357 0.150 0.150 0.175 -0.050 0.125 191000 8.975 0.200 8.775 ... ... 8
1056 0.125 0.100 0.125 -0.025 0.100 192000 9.950 0.225 9.725 ... ... 116
602 ... ... 0.100 -0.025 0.075 193000 10.925 0.225 10.700 ... ... 7
1035 ... ... 0.075 -0.025 0.050 194000 11.900 0.225 11.675 ... ... 4
341 ... ... 0.050 0 0.050 195000 12.900 0.225 12.675 ... ... 0
630 ... ... 0.050 -0.025 0.025 196000 13.900 0.250 13.650 ... ... 3
470 ... ... 0.050 -0.025 0.025 197000 14.875 0.225 14.650 ... ... 8
293 ... ... 0.025 0 0.025 198000 15.875 0.250 15.625 ... ... 0
218 ... ... 0.025 0 0.025 199000 16.875 0.250 16.625 ... ... 0
875 ... ... 0.025 0 0.025 200000 17.875 0.250 17.625 ... ... 0
150 ... ... 0.025 -0.012 0.013 201000 18.875 0.250 18.625 ... ... 0
625 ... ... 0.025 -0.012 0.013 202000 19.875 0.250 19.625 ... ... 1
45 ... ... 0.025 -0.012 0.013 203000 20.875 0.250 20.625 ... ... 0
83 ... ... 0.013 0 0.013 204000 21.875 0.250 21.625 ... ... 0
1092 ... ... 0.013 0 0.013 205000 22.875 0.250 22.625 ... ... 0
219 ... ... 0.013 0 0.013 206000 23.875 0.250 23.625 ... ... 0
18 ... ... 0.013 0 0.013 207000 24.875 0.250 24.625 ... ... 0
18 ... ... 0.013 0 0.013 208000 25.875 0.250 25.625 ... ... 0
4 ... ... 0.013 0 0.013 209000 26.875 0.250 26.625 ... ... 0
339 ... ... 0.013 0 0.013 210000 27.875 0.250 27.625 ... ... 0
0 ... ... 0.013 0 0.013 211000 28.875 0.250 28.625 ... ... 0
129 ... ... 0.013 0 0.013 212000 29.875 0.250 29.625 ... ... 0
0 ... ... 0.013 0 0.013 213000 30.875 0.250 30.625 ... ... 0
0 ... ... 0.013 0 0.013 214000 31.875 0.250 31.625 ... ... 0
19 ... ... 0.013 0 0.013 215000 32.875 0.250 32.625 ... ... 0
133 ... ... 0.013 0 0.013 216000 33.875 0.250 33.625 ... ... 0
31 ... ... 0.013 0 0.013 217000 34.875 0.250 34.625 ... ... 0
10 ... ... 0.013 0 0.013 218000 35.875 0.250 35.625 ... ... 0
0 ... ... 0.013 0 0.013 219000 36.875 0.250 36.625 ... ... 0
41 ... ... 0.013 0 0.013 220000 37.875 0.250 37.625 ... ... 0
4 ... ... 0.013 0 0.013 221000 38.875 0.250 38.625 ... ... 0
14 ... ... 0.013 0 0.013 222000 39.875 0.250 39.625 ... ... 0
0 ... ... 0.013 0 0.013 223000 40.875 0.250 40.625 ... ... 0
40 ... ... 0.013 0 0.013 224000 41.875 0.250 41.625 ... ... 0
0 ... ... 0.013 0 0.013 225000 42.875 0.250 42.625 ... ... 0
0 ... ... 0.013 0 0.013 226000 43.875 0.250 43.625 ... ... 0
0 ... ... 0.013 0 0.013 227000 44.875 0.250 44.625 ... ... 0
0 ... ... 0.013 0 0.013 228000 45.875 0.250 45.625 ... ... 0
0 ... ... 0.013 0 0.013 229000 46.875 0.250 46.625 ... ... 0
0 ... ... 0.013 0 0.013 230000 47.875 0.250 47.625 ... ... 0
0 ... ... 0.013 0 0.013 231000 48.875 0.250 48.625 ... ... 0
0 ... ... 0.013 0 0.013 232000 49.875 0.250 49.625 ... ... 0
0 ... ... 0.013 0 0.013 233000 50.875 0.250 50.625 ... ... 0
37 ... ... 0.013 0 0.013 234000 51.875 0.250 51.625 ... ... 0
10 ... ... 0.013 0 0.013 236000 53.875 0.250 53.625 ... ... 0
34 ... ... 0.013 0 0.013 238000 55.875 0.250 55.625 ... ... 0
5 ... ... 0.013 0 0.013 240000 57.875 0.250 57.625 ... ... 0
50 ... ... 0.013 0 0.013 242000 59.875 0.250 59.625 ... ... 0
40 ... ... 0.013 0 0.013 244000 61.875 0.250 61.625 ... ... 0
0 ... ... 0.013 0 0.013 246000 63.875 0.250 63.625 ... ... 0
0 ... ... 0.013 0 0.013 248000 65.875 0.250 65.625 ... ... 0
0 ... ... 0.013 0 0.013 250000 67.875 0.250 67.625 ... ... 0
0 ... ... 0.013 0 0.013 252000 69.875 0.250 69.625 ... ... 0
0 ... ... 0.013 0 0.013 254000 71.875 0.250 71.625 ... ... 0
0 ... ... 0.013 0 0.013 256000 73.875 0.250 73.625 ... ... 0
0 ... ... 0.013 0 0.013 258000 75.875 0.250 75.625 ... ... 0
0 ... ... 0.013 0 0.013 260000 77.875 0.250 77.625 ... ... 0
0 ... ... 0.013 0 0.013 262000 79.875 0.250 79.625 ... ... 0
0 ... ... 0.013 0 0.013 264000 81.875 0.250 81.625 ... ... 0
0 ... ... 0.013 0 0.013 266000 83.875 0.250 83.625 ... ... 0
0 ... ... 0.013 0 0.013 268000 85.875 0.250 85.625 ... ... 0
0 ... ... 0.013 0 0.013 270000 87.875 0.250 87.625 ... ... 0
0 ... ... 0.013 0 0.013 272000 89.875 0.250 89.625 ... ... 0
0 ... ... 0.013 0 0.013 274000 91.875 0.250 91.625 ... ... 0
0 ... ... 0.013 0 0.013 276000 93.875 0.250 93.625 ... ... 0
0 ... ... 0.013 0 0.013 278000 95.875 0.250 95.625 ... ... 0
0 ... ... 0.013 0 0.013 280000 97.875 0.250 97.625 ... ... 0
0 ... ... 0.013 0 0.013 282000 99.875 0.250 99.625 ... ... 0
0 ... ... 0.013 0 0.013 284000 101.875 0.250 101.625 ... ... 0
0 ... ... 0.013 0 0.013 286000 103.875 0.250 103.625 ... ... 0
0 ... ... 0.013 0 0.013 288000 105.875 0.250 105.625 ... ... 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.