Markets - Livestock

Underlying Price: 245.200
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
157.425 ... ... 154.525 2.225 156.750 88000 0.013 0 0.013 ... ... 0.013
155.425 ... ... 152.525 2.225 154.750 90000 0.013 0 0.013 ... ... 0.013
153.425 ... ... 150.525 2.225 152.750 92000 0.013 0 0.013 ... ... 0.013
151.425 ... ... 148.525 2.225 150.750 94000 0.013 0 0.013 ... ... 0.013
149.425 ... ... 146.525 2.225 148.750 96000 0.013 0 0.013 ... ... 0.013
147.425 ... ... 144.525 2.225 146.750 98000 0.013 0 0.013 ... ... 0.013
145.425 ... ... 142.525 2.225 144.750 100000 0.013 0 0.013 ... ... 0.013
143.425 ... ... 140.525 2.225 142.750 102000 0.013 0 0.013 ... ... 0.013
141.425 ... ... 138.525 2.225 140.750 104000 0.013 0 0.013 ... ... 0.013
139.425 ... ... 136.525 2.225 138.750 106000 0.013 0 0.013 ... ... 0.013
137.425 ... ... 134.525 2.225 136.750 108000 0.013 0 0.013 ... ... 0.013
135.425 ... ... 132.525 2.225 134.750 110000 0.013 0 0.013 ... ... 0.013
133.425 ... ... 130.525 2.225 132.750 112000 0.013 0 0.013 ... ... 0.013
131.425 ... ... 128.525 2.225 130.750 114000 0.013 0 0.013 ... ... 0.013
129.425 ... ... 126.525 2.225 128.750 116000 0.013 0 0.013 ... ... 0.013
127.425 ... ... 124.525 2.225 126.750 118000 0.013 0 0.013 ... ... 0.013
125.425 ... ... 122.525 2.225 124.750 120000 0.013 0 0.013 ... ... 0.013
123.425 ... ... 120.525 2.225 122.750 122000 0.013 0 0.013 ... ... 0.013
121.4 ... ... 118.525 2.225 120.750 124000 0.013 0 0.013 ... ... 0.013
119.4 ... ... 116.525 2.225 118.750 126000 0.013 0 0.013 ... ... 0.013
117.4 ... ... 114.525 2.225 116.750 128000 0.013 0 0.013 ... ... 0.013
115.4 ... ... 112.525 2.225 114.750 130000 0.013 0 0.013 ... ... 0.013
113.4 ... ... 110.525 2.225 112.750 132000 0.013 0 0.013 ... ... 0.013
111.4 ... ... 108.525 2.225 110.750 134000 0.013 0 0.013 ... ... 0.013
109.4 ... ... 106.525 2.225 108.750 136000 0.013 0 0.013 ... ... 0.013
107.4 ... ... 104.525 2.225 106.750 138000 0.013 0 0.013 ... ... 0.013
105.4 ... ... 102.525 2.225 104.750 140000 0.013 0 0.013 ... ... 0.013
103.4 ... ... 100.525 2.225 102.750 142000 0.013 0 0.013 ... ... 0.013
101.4 ... ... 98.525 2.225 100.750 144000 0.013 0 0.013 ... ... 0.013
99.4 ... ... 96.525 2.225 98.750 146000 0.013 0 0.013 ... ... 0.013
97.4 ... ... 94.525 2.225 96.750 148000 0.013 0 0.013 ... ... 0.013
95.4 ... ... 92.525 2.225 94.750 150000 0.013 0 0.013 ... ... 0.013
93.4 ... ... 90.525 2.225 92.750 152000 0.013 0 0.013 ... ... 0.013
91.4 ... ... 88.525 2.225 90.750 154000 0.013 0 0.013 ... ... 0.013
89.4 ... ... 86.525 2.225 88.750 156000 0.013 0 0.013 ... ... 0.013
87.4 ... ... 84.525 2.225 86.750 158000 0.013 0 0.013 ... ... 0.013
85.4 ... ... 82.525 2.225 84.750 160000 0.013 0 0.013 ... ... 0.025
83.4 ... ... 80.525 2.225 82.750 162000 0.013 0 0.013 ... ... 0.025
82.4 ... ... 79.525 2.225 81.750 163000 0.013 0 0.013 ... ... 0.025
81.4 ... ... 78.525 2.225 80.750 164000 0.013 0 0.013 ... ... 0.025
80.4 ... ... 77.525 2.225 79.750 165000 0.013 -0.012 0.025 ... ... 0.025
79.4 ... ... 76.525 2.225 78.750 166000 0.013 -0.012 0.025 ... ... 0.025
78.4 ... ... 75.525 2.225 77.750 167000 0.013 -0.012 0.025 ... ... 0.025
77.4 ... ... 74.525 2.225 76.750 168000 0.025 0 0.025 ... ... 0.025
76.4 ... ... 73.525 2.225 75.750 169000 0.025 0 0.025 ... ... 0.025
75.4 ... ... 72.525 2.225 74.750 170000 0.025 0 0.025 ... ... 0.025
74.4 ... ... 71.525 2.225 73.750 171000 0.025 0 0.025 ... ... 0.025
73.4 ... ... 70.525 2.225 72.750 172000 0.025 0 0.025 ... ... 0.025
72.4 ... ... 69.525 2.225 71.750 173000 0.025 0 0.025 ... ... 0.025
71.4 ... ... 68.525 2.225 70.750 174000 0.025 0 0.025 ... ... 0.025
70.4 ... ... 67.525 2.225 69.750 175000 0.025 0 0.025 ... ... 0.025
69.4 ... ... 66.525 2.225 68.750 176000 0.025 0 0.025 ... ... 0.025
68.4 ... ... 65.525 2.225 67.750 177000 0.025 -0.025 0.050 ... ... 0.025
67.4 ... ... 64.525 2.225 66.750 178000 0.025 -0.025 0.050 ... ... 0.05
66.4 ... ... 63.525 2.225 65.750 179000 0.025 -0.025 0.050 ... ... 0.05
65.4 ... ... 62.525 2.225 64.750 180000 0.025 0 0.025 0.025 0.025 0.05
64.4 ... ... 61.525 2.225 63.750 181000 0.025 -0.025 0.050 ... ... 0.05
63.4 ... ... 60.525 2.225 62.750 182000 0.025 -0.025 0.050 ... ... 0.05
62.375 ... ... 59.525 2.225 61.750 183000 0.025 -0.025 0.050 ... ... 0.05
61.375 ... ... 58.525 2.225 60.750 184000 0.025 -0.025 0.050 ... ... 0.05
60.375 ... ... 57.525 2.225 59.750 185000 0.025 -0.025 0.050 ... ... 0.05
59.35 ... ... 56.525 2.225 58.750 186000 0.025 -0.025 0.050 0.050 0.050 0.05
58.375 ... ... 55.525 2.225 57.750 187000 0.025 -0.025 0.050 ... ... 0.05
57.375 ... ... 54.525 2.225 56.750 188000 0.025 -0.025 0.050 0.050 0.050 0.05
56.375 ... ... 53.525 2.225 55.750 189000 0.025 -0.025 0.050 0.050 0.050 0.05
55.35 ... ... 52.525 2.225 54.750 190000 0.050 -0.025 0.075 ... ... 0.05
54.375 ... ... 51.525 2.225 53.750 191000 0.050 -0.025 0.075 ... ... 0.075
53.3 ... ... 50.525 2.225 52.750 192000 0.050 -0.025 0.075 ... ... 0.075
52.375 ... ... 49.525 2.225 51.750 193000 0.050 -0.025 0.075 ... ... 0.075
51.3 ... ... 48.525 2.225 50.750 194000 0.050 -0.025 0.075 0.075 0.075 0.075
50.375 ... ... 47.525 2.225 49.750 195000 0.050 -0.025 0.075 ... ... 0.075
49.3 ... ... 46.525 2.225 48.750 196000 0.050 -0.050 0.100 ... ... 0.075
48.375 ... ... 45.525 2.225 47.750 197000 0.075 -0.025 0.100 ... ... 0.075
47.3 46 45.500 44.525 2.225 46.750 198000 0.075 -0.025 0.100 ... ... 0.075
46.375 ... ... 43.550 2.200 45.750 199000 0.075 -0.025 0.100 ... ... 0.1
45.3 42.875 42.875 42.550 2.200 44.750 200000 0.075 0 0.075 0.075 0.075 0.1
44.375 ... ... 41.550 2.200 43.750 201000 0.100 -0.025 0.125 ... ... 0.1
43.3 ... ... 40.575 2.175 42.750 202000 0.100 0 0.100 0.100 0.100 0.1
42.375 ... ... 39.575 2.200 41.775 203000 0.100 -0.050 0.150 ... ... 0.125
41.3 40 40 38.575 2.200 40.775 204000 0.125 -0.050 0.175 ... ... 0.125
40.4 ... ... 37.600 2.175 39.775 205000 0.125 -0.050 0.175 ... ... 0.125
39.3 38 36.925 36.600 2.200 38.800 206000 0.150 0 0.150 0.150 0.150 0.15
38.375 ... ... 35.625 2.175 37.800 207000 0.150 -0.050 0.200 0.175 0.175 0.15
37.325 ... ... 34.650 2.175 36.825 208000 0.175 -0.050 0.225 0.225 0.175 0.15
36.325 ... ... 33.650 2.200 35.850 209000 0.200 -0.050 0.250 0.225 0.225 0.175
35.325 35.300 35.300 34.850 0.450 35.300 210000 0.175 -0.025 0.200 0.175 0.175 0.175
34.35 ... ... 31.700 2.175 33.875 211000 0.225 -0.050 0.275 0.250 0.250 0.2
33.375 ... ... 30.725 2.175 32.900 212000 0.250 -0.050 0.300 0.275 0.250 0.2
32.375 ... ... 29.750 2.150 31.900 213000 0.200 -0.050 0.250 0.200 0.200 0.225
31.4 30.300 30 28.800 2.125 30.925 214000 0.275 -0.100 0.375 0.325 0.325 0.25
30.475 29.400 29.400 29.950 -0.550 29.400 215000 0.300 -0.100 0.400 0.350 0.300 0.25
29.425 26.800 26.800 26.850 2.125 28.975 216000 0.325 -0.100 0.425 0.375 0.375 0.275
28.475 27.525 27.525 25.900 2.125 28.025 217000 0.350 -0.125 0.475 0.400 0.400 0.3
27.475 25.975 25.975 24.950 2.100 27.050 218000 0.400 -0.125 0.525 0.450 0.450 0.325
26.525 ... ... 24 2.100 26.100 219000 0.450 -0.125 0.575 0.600 0.450 0.375
25.6 24.650 24.600 23.075 2.075 25.150 220000 0.375 -0.125 0.500 0.525 0.350 0.4
24.6 ... ... 22.125 2.075 24.200 221000 0.550 -0.150 0.700 0.600 0.525 0.45
23.625 22.850 22.625 21.200 2.050 23.250 222000 0.450 -0.150 0.600 0.450 0.450 0.475
22.7 22.425 22.425 22.325 0.100 22.425 223000 0.500 -0.150 0.650 0.575 0.500 0.525
21.75 20.875 20.875 19.400 2 21.400 224000 0.550 -0.175 0.725 0.550 0.550 0.6
20.85 20.900 20.450 20.475 0.425 20.900 225000 0.575 -0.225 0.800 0.875 0.575 0.65
19.925 19.600 19.600 19.575 0.025 19.600 226000 0.675 -0.225 0.900 0.675 0.675 0.725
19.025 ... ... 16.750 1.925 18.675 227000 0.800 -0.200 1 0.800 0.800 0.8
18.075 17.975 16.950 17.775 0.200 17.975 228000 0.875 -0.225 1.100 1 0.875 0.9
17.175 16.150 16.150 15.075 1.850 16.925 229000 1.225 -0.400 1.625 1.350 1.225 1
16.3 16.800 16.325 16.050 0.750 16.800 230000 1.100 -0.275 1.375 1.450 1.075 1.125
15.475 ... ... 13.475 1.750 15.225 231000 1.200 -0.325 1.525 1.200 1.200 1.25
14.575 13.675 13.575 14.375 -0.700 13.675 232000 1.375 -0.325 1.700 1.800 1.375 1.425
13.75 12.650 12.650 13.575 -0.925 12.650 233000 1.875 -0.575 2.450 2.100 2 1.575
12.925 12.150 12.150 12.775 -0.625 12.150 234000 1.700 -0.375 2.075 1.725 1.675 1.775
12.15 11.800 11.800 12 -0.200 11.800 235000 1.925 -0.375 2.300 2.575 1.900 1.975
11.4 11.800 10.875 11.275 0.525 11.800 236000 2.550 -0.750 3.300 2.750 2.550 2.2
10.65 10.125 10.125 9.125 1.425 10.550 237000 2.650 -0.175 2.825 2.650 2.650 2.45
9.925 9.200 9.200 9.850 -0.650 9.200 238000 2.625 -0.500 3.125 3.175 2.600 2.725
9.2 9.425 9.425 9.175 0.250 9.425 239000 2.900 -0.550 3.450 2.900 2.900 3.025
8.55 8.875 7.925 8.525 0.300 8.825 240000 3.225 -0.575 3.800 3.875 3.225 3.35
7.9 7.575 7.575 7.900 -0.325 7.575 241000 4.175 -1.025 5.200 5.025 4.025 3.7
7.275 7.200 7.200 7.300 -0.100 7.200 242000 4.600 0.025 4.575 4.600 4.600 4.075
6.7 6.650 6.300 6.750 -0.100 6.650 243000 4.275 -0.725 5 5.400 4.275 4.5
6.125 6.500 6.175 6.200 0.300 6.500 244000 5.900 0.450 5.450 5.900 5.750 4.925
5.6 5.600 5.200 5.675 -0.075 5.600 245000 5.350 -0.575 5.925 5.350 5.350 5.4
5.1 5.350 5.075 5.200 0 5.200 246000 5.700 -0.725 6.425 5.700 5.700 5.9
4.625 4.725 4.725 4.725 0 4.725 247000 6.975 -1.400 8.375 7.825 7.825 6.45
4.2 4.450 3.975 4.300 0.150 4.450 248000 7.550 -1.450 9 8.375 8.375 7
3.8 3.925 3.900 3.900 0.025 3.925 249000 7.475 -0.675 8.150 7.475 7.475 7.625
3.4 3.650 3.275 3.550 0.100 3.650 250000 8.775 -1.575 10.350 ... ... 8.225
3.05 3.025 3.025 3.200 -0.175 3.025 251000 8.675 -0.750 9.425 8.675 8.675 8.875
2.75 2.625 2.625 2.875 -0.250 2.625 252000 10.100 -1.675 11.775 ... ... 9.525
2.45 2.600 2.300 2.600 0 2.600 253000 10.800 -1.725 12.525 ... ... 10.225
2.175 2.150 2.150 2.325 -0.175 2.150 254000 11.550 -1.750 13.300 ... ... 11
1.95 2.050 1.950 2.100 -0.050 2.050 255000 12.300 -1.800 14.100 ... ... 11.775
1.725 1.900 1.425 1.500 0.375 1.875 256000 13.075 -1.825 14.900 ... ... 12.55
1.55 1.575 1.450 1.675 -0.225 1.450 257000 13.875 -1.875 15.750 ... ... 13.35
1.35 1.250 1.250 1.200 0.300 1.500 258000 14.700 -1.900 16.600 ... ... 14.175
1.2 ... ... 1.050 0.275 1.325 259000 15.525 -1.925 17.450 ... ... 15.025
1.075 1.150 1.050 1.200 -0.050 1.150 260000 16.375 -1.975 18.350 ... ... 15.85
0.95 1.025 1 1.050 -0.025 1.025 261000 17.250 -1.975 19.225 ... ... 16.775
0.825 1 0.925 0.750 0.200 0.950 262000 18.125 -2.025 20.150 ... ... 17.65
0.75 0.825 0.750 0.675 0.150 0.825 263000 19 -2.050 21.050 ... ... 18.55
0.65 ... ... 0.600 0.150 0.750 264000 19.925 -2.050 21.975 ... ... 19.5
0.575 0.525 0.525 0.525 0.125 0.650 265000 20.825 -2.075 22.900 ... ... 20.425
0.525 0.525 0.475 0.475 0.125 0.600 266000 21.750 -2.100 23.850 ... ... 21.325
0.45 ... ... 0.425 0.100 0.525 267000 22.700 -2.100 24.800 ... ... 22.275
0.4 0.475 0.450 0.375 0.100 0.475 268000 23.625 -2.125 25.750 ... ... 23.225
0.375 ... ... 0.325 0.100 0.425 269000 24.575 -2.150 26.725 ... ... 24.175
0.325 0.375 0.375 0.300 0.075 0.375 270000 25.525 -2.150 27.675 ... ... 25.175
0.3 ... ... 0.275 0.050 0.325 271000 26.500 -2.150 28.650 ... ... 26.1
0.275 ... ... 0.250 0.050 0.300 272000 27.450 -2.175 29.625 ... ... 27.075
0.225 ... ... 0.225 0.050 0.275 273000 28.425 -2.175 30.600 ... ... 28.05
0.225 ... ... 0.200 0.050 0.250 274000 29.400 -2.175 31.575 ... ... 29.025
0.2 0.200 0.200 0.175 0.050 0.225 275000 30.375 -2.175 32.550 ... ... 30.05
0.175 0.200 0.200 0.175 0.025 0.200 276000 31.375 -2.175 33.550 ... ... 31
0.15 ... ... 0.150 0.050 0.200 277000 32.350 -2.175 34.525 ... ... 32.025
0.15 0.175 0.150 0.150 0.025 0.175 278000 33.325 -2.200 35.525 ... ... 32.975
0.125 ... ... 0.125 0.025 0.150 279000 34.325 -2.175 36.500 ... ... 34
0.125 ... ... 0.125 0.025 0.150 280000 35.300 -2.200 37.500 ... ... 35
0.125 ... ... 0.100 0.025 0.125 281000 36.300 -2.200 38.500 ... ... 35.95
0.1 ... ... 0.100 0.025 0.125 282000 37.275 -2.225 39.500 ... ... 36.95
0.1 ... ... 0.100 0.025 0.125 283000 38.275 -2.200 40.475 ... ... 37.95
0.1 ... ... 0.075 0.025 0.100 284000 39.275 -2.200 41.475 ... ... 38.975
0.1 ... ... 0.075 0.025 0.100 285000 40.275 -2.200 42.475 ... ... 39.975
0.075 ... ... 0.075 0.025 0.100 286000 41.250 -2.225 43.475 ... ... 40.975
0.075 ... ... 0.075 0 0.075 287000 42.250 -2.225 44.475 ... ... 41.975
0.075 ... ... 0.075 0 0.075 288000 43.250 -2.225 45.475 ... ... 42.975
0.075 ... ... 0.050 0.025 0.075 289000 44.250 -2.225 46.475 ... ... 43.95
0.075 ... ... 0.050 0.025 0.075 290000 45.250 -2.225 47.475 ... ... 44.95
0.05 ... ... 0.050 0 0.050 291000 46.250 -2.225 48.475 ... ... 45.95
0.05 ... ... 0.050 0 0.050 292000 47.250 -2.225 49.475 ... ... 46.95
0.05 ... ... 0.050 0 0.050 293000 48.250 -2.225 50.475 ... ... 47.95
0.05 ... ... 0.050 0 0.050 294000 49.250 -2.225 51.475 ... ... 48.95
0.05 ... ... 0.050 0 0.050 295000 50.250 -2.225 52.475 ... ... 49.95
0.05 ... ... 0.025 0.025 0.050 296000 51.250 -2.225 53.475 ... ... 50.95
0.05 ... ... 0.025 0.025 0.050 297000 52.250 -2.225 54.475 ... ... 51.95
0.05 ... ... 0.025 0 0.025 298000 53.250 -2.225 55.475 ... ... 52.95
0.05 ... ... 0.025 0 0.025 299000 54.250 -2.225 56.475 ... ... 53.95
0.05 ... ... 0.025 0 0.025 300000 55.250 -2.225 57.475 ... ... 54.95
0.05 ... ... 0.025 0 0.025 301000 56.250 -2.225 58.475 ... ... 55.95
0.05 ... ... 0.025 0 0.025 302000 57.250 -2.225 59.475 ... ... 56.95
0.025 ... ... 0.025 0 0.025 303000 58.250 0 58.250 ... ... 57.95
0.025 ... ... 0.025 0 0.025 304000 59.250 -2.225 61.475 ... ... 58.95
0.025 ... ... ... ... ... 305000 ... ... ... ... ... 59.95
0.025 ... ... 0.013 0.012 0.025 306000 61.250 -2.225 63.475 ... ... 60.95
0.025 ... ... 0.013 0 0.013 308000 63.250 -2.225 65.475 ... ... 62.95
0.025 ... ... 0.013 0 0.013 310000 65.250 -2.225 67.475 ... ... 65
0.025 ... ... 0.013 0 0.013 312000 67.250 -2.225 69.475 ... ... 67
0.025 ... ... 0.013 0 0.013 314000 69.250 -2.225 71.475 ... ... 69
0.025 ... ... 0.013 0 0.013 316000 71.250 -2.225 73.475 ... ... 71
0.025 ... ... 0.013 0 0.013 318000 73.250 -2.225 75.475 ... ... 73
0.025 ... ... 0.013 0 0.013 320000 75.250 -2.225 77.475 ... ... 75
0.025 ... ... 0.013 0 0.013 322000 77.250 -2.225 79.475 ... ... 77
0.013 ... ... 0.013 0 0.013 324000 79.250 -2.225 81.475 ... ... 79
0.013 ... ... 0.013 0 0.013 326000 81.250 -2.225 83.475 ... ... 81
0.013 ... ... 0.013 0 0.013 328000 83.250 -2.225 85.475 ... ... 83
0.013 ... ... 0.013 0 0.013 330000 85.250 -2.225 87.475 ... ... 85
0.013 ... ... 0.013 0 0.013 332000 87.250 -2.225 89.475 ... ... 87
0.013 ... ... 0.013 0 0.013 334000 89.250 -2.225 91.475 ... ... 89
0.013 ... ... 0.013 0 0.013 336000 91.250 -2.225 93.475 ... ... 91
0.013 ... ... 0.013 0 0.013 338000 93.250 -2.225 95.475 ... ... 93
0.013 ... ... 0.013 0 0.013 340000 95.250 -2.225 97.475 ... ... 95
0.013 ... ... 0.013 0 0.013 342000 97.250 -2.225 99.475 ... ... 97
0.013 ... ... 0.013 0 0.013 344000 99.250 -2.225 101.475 ... ... 99
0.013 ... ... 0.013 0 0.013 346000 101.250 -2.225 103.475 ... ... 101
0.013 ... ... 0.013 0 0.013 348000 103.250 -2.225 105.475 ... ... 102.975
0.013 ... ... 0.013 0 0.013 350000 105.250 -2.225 107.475 ... ... 104.975
0.013 ... ... 0.013 0 0.013 352000 107.250 -2.225 109.475 ... ... 106.975
0.013 ... ... 0.013 0 0.013 354000 109.250 -2.225 111.475 ... ... 108.975
0.013 ... ... 0.013 0 0.013 356000 111.250 -2.225 113.475 ... ... 110.975
0.013 ... ... 0.013 0 0.013 358000 113.250 -2.225 115.475 ... ... 112.975
0.013 ... ... 0.013 0 0.013 360000 115.250 -2.225 117.475 ... ... 114.975
0.013 ... ... 0.013 0 0.013 362000 117.250 -2.225 119.475 ... ... 116.975
0.013 ... ... ... ... ... 364000 ... ... ... ... ... 118.975
0.013 ... ... ... ... ... 366000 ... ... ... ... ... 120.975

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.