Markets - Livestock

Underlying Price: 20.17
Expiration Date: 03/29/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 17.31 -0.64 16.67 350 0.01 0 0.01 ... ... 0
0 ... ... 17.06 -0.64 16.42 375 0.01 0 0.01 ... ... 0
0 ... ... 16.81 -0.64 16.17 400 0.01 0 0.01 ... ... 0
0 ... ... 16.56 -0.64 15.92 425 0.01 0 0.01 ... ... 0
0 ... ... 16.31 -0.64 15.67 450 0.01 0 0.01 ... ... 0
0 ... ... 16.06 -0.64 15.42 475 0.01 0 0.01 ... ... 0
0 ... ... 15.81 -0.64 15.17 500 0.01 0 0.01 ... ... 0
0 ... ... 15.56 -0.64 14.92 525 0.01 0 0.01 ... ... 0
0 ... ... 15.31 -0.64 14.67 550 0.01 0 0.01 ... ... 0
0 ... ... 15.06 -0.64 14.42 575 0.01 0 0.01 ... ... 0
0 ... ... 14.81 -0.64 14.17 600 0.01 0 0.01 ... ... 0
0 ... ... 14.56 -0.64 13.92 625 0.01 0 0.01 ... ... 0
0 ... ... 14.31 -0.64 13.67 650 0.01 0 0.01 ... ... 0
0 ... ... 14.06 -0.64 13.42 675 0.01 0 0.01 ... ... 0
0 ... ... 13.81 -0.64 13.17 700 0.01 0 0.01 ... ... 0
0 ... ... 13.56 -0.64 12.92 725 0.01 0 0.01 ... ... 0
0 ... ... 13.31 -0.64 12.67 750 0.01 0 0.01 ... ... 0
0 ... ... 13.06 -0.64 12.42 775 0.01 0 0.01 ... ... 0
0 ... ... 12.81 -0.64 12.17 800 0.01 0 0.01 ... ... 0
0 ... ... 12.56 -0.64 11.92 825 0.01 0 0.01 ... ... 0
0 ... ... 12.31 -0.64 11.67 850 0.01 0 0.01 ... ... 0
0 ... ... 12.06 -0.64 11.42 875 0.01 0 0.01 ... ... 0
0 ... ... 11.81 -0.64 11.17 900 0.01 0 0.01 ... ... 0
0 ... ... 11.56 -0.64 10.92 925 0.01 0 0.01 ... ... 0
0 ... ... 11.31 -0.64 10.67 950 0.01 0 0.01 ... ... 0
0 ... ... 11.06 -0.64 10.42 975 0.01 0 0.01 ... ... 0
0 ... ... 10.81 -0.64 10.17 1000 0.01 0 0.01 ... ... 0
0 ... ... 10.56 -0.64 9.92 1025 0.01 0 0.01 ... ... 0
0 ... ... 10.31 -0.64 9.67 1050 0.01 0 0.01 ... ... 0
0 ... ... 10.06 -0.64 9.42 1075 0.01 0 0.01 ... ... 0
0 ... ... 9.81 -0.64 9.17 1100 0.01 0 0.01 ... ... 0
0 ... ... 9.56 -0.64 8.92 1125 0.01 0 0.01 ... ... 0
0 ... ... 9.31 -0.64 8.67 1150 0.01 0 0.01 ... ... 0
0 ... ... 9.06 -0.64 8.42 1175 0.01 0 0.01 ... ... 0
0 ... ... 8.81 -0.64 8.17 1200 0.01 0 0.01 ... ... 219
0 ... ... 8.56 -0.64 7.92 1225 0.01 0 0.01 ... ... 0
0 ... ... 8.31 -0.64 7.67 1250 0.01 0 0.01 ... ... 155
0 ... ... 8.06 -0.64 7.42 1275 0.01 0 0.01 ... ... 0
0 ... ... 7.81 -0.64 7.17 1300 0.01 0 0.01 ... ... 2
0 ... ... 7.56 -0.64 6.92 1325 0.01 0 0.01 ... ... 15
0 ... ... 7.31 -0.64 6.67 1350 0.01 -0.01 0.01 ... ... 0
0 ... ... 7.07 -0.64 6.43 1375 0.01 0 0.01 ... ... 0
0 ... ... 6.82 -0.64 6.18 1400 0.01 0 0.01 ... ... 340
0 ... ... 6.57 -0.64 5.93 1425 0.01 0 0.01 ... ... 39
0 ... ... 6.32 -0.64 5.68 1450 0.01 0 0.01 ... ... 306
0 ... ... 6.07 -0.64 5.43 1475 0.01 0 0.01 ... ... 56
0 ... ... 5.83 -0.64 5.19 1500 0.02 0 0.02 ... ... 432
0 ... ... 5.58 -0.64 4.94 1525 0.02 0 0.02 ... ... 430
0 ... ... 5.33 -0.64 4.69 1550 0.02 0 0.02 ... ... 239
0 ... ... 5.09 -0.64 4.45 1575 0.03 0 0.03 0.04 0.04 129
0 ... ... 4.84 -0.63 4.21 1600 0.04 0.01 0.03 0.05 0.05 438
0 ... ... 4.60 -0.64 3.96 1625 0.04 0 0.04 ... ... 174
0 ... ... 4.35 -0.63 3.72 1650 0.05 0.01 0.04 ... ... 476
8 ... ... 4.11 -0.63 3.48 1675 0.06 0.01 0.05 ... ... 164
8 ... ... 3.86 -0.62 3.24 1700 0.07 0.02 0.05 ... ... 657
0 ... ... 3.62 -0.62 3 1725 0.08 0.02 0.06 ... ... 397
88 ... ... 3.38 -0.62 2.76 1750 0.09 0.02 0.07 ... ... 560
13 ... ... 3.14 -0.62 2.52 1775 0.10 0.02 0.08 ... ... 294
94 ... ... 2.90 -0.61 2.29 1800 0.12 0.03 0.09 ... ... 714
43 ... ... 2.67 -0.60 2.07 1825 0.15 0.04 0.11 0.14 0.14 128
375 ... ... 2.45 -0.58 1.87 1850 0.20 0.06 0.14 ... ... 196
142 ... ... 2.23 -0.55 1.68 1875 0.26 0.09 0.17 ... ... 111
314 ... ... 2.02 -0.52 1.50 1900 0.33 0.12 0.21 0.35 0.35 323
118 ... ... 1.83 -0.49 1.34 1925 0.42 0.15 0.27 ... ... 35
329 ... ... 1.64 -0.45 1.19 1950 0.52 0.19 0.33 ... ... 108
146 ... ... 1.47 -0.42 1.05 1975 0.63 0.22 0.41 0.55 0.45 17
488 ... ... 1.30 -0.39 0.91 2000 0.74 0.25 0.49 0.55 0.55 210
59 ... ... 1.15 -0.36 0.79 2025 0.87 0.28 0.59 ... ... 4
49 ... ... 1.01 -0.34 0.67 2050 1 0.30 0.70 ... ... 43
9 0.53 0.53 0.88 -0.31 0.57 2075 1.15 0.33 0.82 ... ... 36
111 ... ... 0.76 -0.28 0.48 2100 1.31 0.36 0.95 ... ... 77
31 ... ... 0.66 -0.26 0.40 2125 1.48 0.38 1.10 ... ... 10
56 0.40 0.40 0.56 -0.23 0.33 2150 1.66 0.41 1.25 ... ... 25
7 ... ... 0.49 -0.22 0.27 2175 1.85 0.42 1.43 ... ... 2
258 0.25 0.20 0.42 -0.20 0.22 2200 2.05 0.44 1.61 1.85 1.85 177
17 ... ... 0.36 -0.17 0.19 2225 2.27 0.47 1.80 ... ... 0
228 0.30 0.20 0.31 -0.15 0.16 2250 2.49 0.49 2 ... ... 103
15 ... ... 0.27 -0.13 0.14 2275 2.72 0.51 2.21 ... ... 0
154 0.23 0.21 0.23 -0.10 0.13 2300 2.96 0.54 2.42 ... ... 0
1 ... ... 0.19 -0.07 0.12 2325 3.20 0.57 2.63 ... ... 0
105 ... ... 0.16 -0.05 0.11 2350 3.44 0.59 2.85 ... ... 10
20 ... ... 0.14 -0.04 0.10 2375 3.68 0.60 3.08 ... ... 0
239 ... ... 0.12 -0.03 0.09 2400 3.92 0.62 3.30 ... ... 0
15 ... ... 0.10 -0.02 0.08 2425 4.16 0.62 3.54 ... ... 0
78 ... ... 0.08 -0.01 0.07 2450 4.40 0.63 3.77 ... ... 0
52 ... ... 0.07 -0.01 0.06 2475 4.64 0.63 4.01 ... ... 0
76 0.06 0.06 0.06 -0.01 0.05 2500 4.88 0.63 4.25 ... ... 0
3 ... ... 0.05 -0.01 0.04 2525 5.12 0.63 4.49 ... ... 0
7 ... ... 0.05 -0.01 0.04 2550 5.37 0.63 4.74 ... ... 0
2 ... ... 0.04 -0.01 0.03 2575 5.61 0.63 4.98 ... ... 0
41 ... ... 0.04 -0.01 0.03 2600 5.86 0.63 5.23 ... ... 0
3 ... ... 0.04 -0.02 0.02 2625 6.10 0.62 5.48 ... ... 0
5 ... ... 0.03 -0.01 0.02 2650 6.35 0.63 5.72 ... ... 0
2 0.03 0.03 0.03 -0.01 0.02 2675 6.60 0.63 5.97 ... ... 0
2 ... ... 0.03 -0.02 0.01 2700 6.84 0.62 6.22 ... ... 0
0 ... ... 0.02 -0.01 0.01 2725 7.09 0.63 6.46 ... ... 0
0 ... ... 0.02 -0.01 0.01 2750 7.34 0.63 6.71 ... ... 0
0 ... ... 0.02 -0.01 0.01 2775 7.59 0.63 6.96 ... ... 0
0 ... ... 0.02 -0.01 0.01 2800 7.84 0.63 7.21 ... ... 0
0 ... ... 0.02 -0.01 0.01 2825 8.09 0.64 7.45 ... ... 0
0 ... ... 0.01 0 0.01 2850 8.33 0.63 7.70 ... ... 0
0 ... ... 0.01 -0.01 0.01 2875 8.58 0.63 7.95 ... ... 0
0 ... ... 0.01 -0.01 0.01 2900 8.83 0.63 8.20 ... ... 8
0 ... ... 0.01 -0.01 0.01 2925 9.08 0.63 8.45 ... ... 8
0 ... ... 0.01 -0.01 0.01 2950 9.33 0.63 8.70 ... ... 0
0 ... ... 0.01 -0.01 0.01 2975 9.58 0.63 8.95 ... ... 0
0 ... ... 0.01 -0.01 0.01 3000 9.83 0.63 9.20 ... ... 0
0 ... ... 0.01 -0.01 0.01 3025 10.08 0.63 9.45 ... ... 0
0 ... ... 0.01 -0.01 0.01 3050 10.33 0.64 9.69 ... ... 0
0 ... ... 0.01 0 0.01 3075 10.58 0.64 9.94 ... ... 0
0 ... ... 0.01 0 0.01 3100 10.83 0.64 10.19 ... ... 0
0 ... ... 0.01 0 0.01 3125 11.08 0.64 10.44 ... ... 0
0 ... ... 0.01 0 0.01 3150 11.33 0.64 10.69 ... ... 0
0 ... ... 0.01 0 0.01 3175 11.58 0.64 10.94 ... ... 0
0 ... ... 0.01 0 0.01 3200 11.83 0.64 11.19 ... ... 0
0 ... ... 0.01 0 0.01 3225 12.08 0.64 11.44 ... ... 0
0 ... ... 0.01 0 0.01 3250 12.33 0.64 11.69 ... ... 0
0 ... ... 0.01 0 0.01 3275 12.58 0.64 11.94 ... ... 0
0 ... ... 0.01 0 0.01 3300 12.83 0.64 12.19 ... ... 0
0 ... ... 0.01 0 0.01 3325 13.08 0.64 12.44 ... ... 0
0 ... ... 0.01 0 0.01 3350 13.33 0.64 12.69 ... ... 0
0 ... ... 0.01 0 0.01 3375 13.58 0.64 12.94 ... ... 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.