Markets - Livestock

Underlying Price: 22.42
Expiration Date: 08/30/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 19.32 -0.40 18.92 350 0.01 0 0.01 ... ... 0
0 ... ... 19.07 -0.40 18.67 375 0.01 0 0.01 ... ... 0
0 ... ... 18.82 -0.40 18.42 400 0.01 0 0.01 ... ... 0
0 ... ... 18.57 -0.40 18.17 425 0.01 0 0.01 ... ... 0
0 ... ... 18.32 -0.40 17.92 450 0.01 0 0.01 ... ... 0
0 ... ... 18.07 -0.40 17.67 475 0.01 0 0.01 ... ... 0
0 ... ... 17.82 -0.40 17.42 500 0.01 0 0.01 ... ... 0
0 ... ... 17.57 -0.40 17.17 525 0.01 0 0.01 ... ... 0
0 ... ... 17.32 -0.40 16.92 550 0.01 0 0.01 ... ... 0
0 ... ... 17.07 -0.40 16.67 575 0.01 0 0.01 ... ... 0
0 ... ... 16.82 -0.40 16.42 600 0.01 0 0.01 ... ... 0
0 ... ... 16.57 -0.40 16.17 625 0.01 0 0.01 ... ... 0
0 ... ... 16.32 -0.40 15.92 650 0.01 0 0.01 ... ... 0
0 ... ... 16.07 -0.40 15.67 675 0.01 0 0.01 ... ... 0
0 ... ... 15.82 -0.40 15.42 700 0.01 0 0.01 ... ... 0
0 ... ... 15.57 -0.40 15.17 725 0.01 0 0.01 ... ... 0
0 ... ... 15.32 -0.40 14.92 750 0.01 0 0.01 ... ... 0
0 ... ... 15.07 -0.40 14.67 775 0.01 0 0.01 ... ... 0
0 ... ... 14.82 -0.40 14.42 800 0.01 0 0.01 ... ... 0
0 ... ... 14.57 -0.40 14.17 825 0.01 0 0.01 ... ... 0
0 ... ... 14.32 -0.40 13.92 850 0.01 0 0.01 ... ... 0
0 ... ... 14.07 -0.40 13.67 875 0.01 0 0.01 ... ... 0
0 ... ... 13.82 -0.40 13.42 900 0.01 0 0.01 ... ... 0
0 ... ... 13.57 -0.40 13.17 925 0.01 0 0.01 ... ... 0
0 ... ... 13.32 -0.40 12.92 950 0.01 0 0.01 ... ... 0
0 ... ... 13.07 -0.40 12.67 975 0.01 0 0.01 ... ... 0
0 ... ... 12.82 -0.40 12.42 1000 0.01 0 0.01 ... ... 0
0 ... ... 12.57 -0.40 12.17 1025 0.01 0 0.01 ... ... 0
0 ... ... 12.32 -0.40 11.92 1050 0.01 0 0.01 ... ... 0
0 ... ... 12.07 -0.40 11.67 1075 0.01 0 0.01 ... ... 0
0 ... ... 11.82 -0.40 11.42 1100 0.01 0 0.01 ... ... 0
0 ... ... 11.57 -0.40 11.17 1125 0.01 0 0.01 ... ... 0
0 ... ... 11.32 -0.40 10.92 1150 0.01 0 0.01 ... ... 0
0 ... ... 11.07 -0.40 10.67 1175 0.01 0 0.01 ... ... 0
0 ... ... 10.82 -0.40 10.42 1200 0.01 0 0.01 ... ... 0
0 ... ... 10.57 -0.40 10.17 1225 0.01 0 0.01 ... ... 0
0 ... ... 10.32 -0.40 9.92 1250 0.01 0 0.01 ... ... 75
0 ... ... 10.07 -0.40 9.67 1275 0.01 0 0.01 ... ... 0
0 ... ... 9.82 -0.40 9.42 1300 0.01 0 0.01 ... ... 52
0 ... ... 9.57 -0.40 9.17 1325 0.01 0 0.01 ... ... 0
0 ... ... 9.32 -0.40 8.92 1350 0.01 0 0.01 ... ... 0
0 ... ... 9.07 -0.40 8.67 1375 0.01 0 0.01 ... ... 0
0 ... ... 8.82 -0.40 8.42 1400 0.01 0 0.01 ... ... 60
0 ... ... 8.57 -0.40 8.17 1425 0.01 0 0.01 ... ... 441
0 ... ... 8.32 -0.40 7.92 1450 0.01 0 0.01 ... ... 0
0 ... ... 8.07 -0.40 7.67 1475 0.01 0 0.01 ... ... 0
0 ... ... 7.82 -0.40 7.42 1500 0.01 0 0.01 ... ... 26
0 ... ... 7.57 -0.40 7.17 1525 0.01 0 0.01 ... ... 0
0 ... ... 7.32 -0.40 6.92 1550 0.01 0 0.01 ... ... 520
0 ... ... 7.07 -0.40 6.67 1575 0.01 0.01 0.01 ... ... 92
0 ... ... 6.82 -0.40 6.42 1600 0.01 0.01 0.01 ... ... 535
0 ... ... 6.57 -0.40 6.17 1625 0.01 0.01 0.01 ... ... 67
0 ... ... 6.32 -0.40 5.92 1650 0.01 0 0.01 ... ... 195
0 ... ... 6.07 -0.40 5.67 1675 0.01 0 0.01 ... ... 116
0 ... ... 5.82 -0.39 5.43 1700 0.01 0 0.01 ... ... 339
0 ... ... 5.57 -0.39 5.18 1725 0.02 0.01 0.01 ... ... 150
10 ... ... 5.33 -0.40 4.93 1750 0.02 0.01 0.01 ... ... 243
3 ... ... 5.08 -0.39 4.69 1775 0.03 0.01 0.02 ... ... 546
133 ... ... 4.83 -0.39 4.44 1800 0.03 0.01 0.02 ... ... 297
5 ... ... 4.59 -0.39 4.20 1825 0.04 0.01 0.03 ... ... 32
19 ... ... 4.35 -0.39 3.96 1850 0.05 0.02 0.03 ... ... 104
76 ... ... 4.10 -0.38 3.72 1875 0.06 0.02 0.04 ... ... 35
72 ... ... 3.86 -0.38 3.48 1900 0.07 0.02 0.05 ... ... 190
7 ... ... 3.63 -0.38 3.25 1925 0.08 0.02 0.06 ... ... 54
84 ... ... 3.39 -0.38 3.01 1950 0.10 0.02 0.08 ... ... 90
69 ... ... 3.16 -0.37 2.79 1975 0.12 0.02 0.10 ... ... 102
390 ... ... 2.93 -0.37 2.56 2000 0.15 0.03 0.12 ... ... 135
12 ... ... 2.70 -0.36 2.34 2025 0.18 0.04 0.14 ... ... 92
44 ... ... 2.48 -0.34 2.14 2050 0.22 0.05 0.17 ... ... 246
95 ... ... 2.27 -0.34 1.93 2075 0.27 0.07 0.20 ... ... 77
96 ... ... 2.06 -0.32 1.74 2100 0.32 0.08 0.24 ... ... 377
13 ... ... 1.86 -0.30 1.56 2125 0.39 0.10 0.29 ... ... 92
34 ... ... 1.67 -0.29 1.38 2150 0.46 0.11 0.35 0.48 0.40 403
50 ... ... 1.49 -0.27 1.22 2175 0.55 0.13 0.42 ... ... 214
103 ... ... 1.32 -0.26 1.06 2200 0.64 0.14 0.50 ... ... 722
32 ... ... 1.14 -0.23 0.91 2225 0.74 0.16 0.58 ... ... 92
33 ... ... 0.98 -0.21 0.77 2250 0.85 0.19 0.66 ... ... 210
21 ... ... 0.83 -0.18 0.65 2275 0.98 0.22 0.76 ... ... 343
87 0.50 0.50 0.70 -0.16 0.54 2300 1.12 0.24 0.88 ... ... 321
11 ... ... 0.60 -0.15 0.45 2325 1.28 0.25 1.03 ... ... 235
65 ... ... 0.51 -0.14 0.37 2350 1.45 0.26 1.19 ... ... 114
14 ... ... 0.43 -0.12 0.31 2375 1.63 0.27 1.36 ... ... 213
188 0.23 0.23 0.36 -0.11 0.25 2400 1.83 0.29 1.54 ... ... 126
69 ... ... 0.30 -0.09 0.21 2425 2.04 0.31 1.73 ... ... 83
45 ... ... 0.25 -0.08 0.17 2450 2.25 0.33 1.92 2.35 2.35 40
45 ... ... 0.20 -0.06 0.14 2475 2.47 0.34 2.13 ... ... 0
550 0.10 0.10 0.16 -0.04 0.12 2500 2.69 0.35 2.34 ... ... 134
144 ... ... 0.13 -0.03 0.10 2525 2.92 0.36 2.56 ... ... 0
65 ... ... 0.11 -0.03 0.08 2550 3.15 0.37 2.78 ... ... 0
33 ... ... 0.09 -0.03 0.06 2575 3.39 0.38 3.01 ... ... 0
223 ... ... 0.07 -0.02 0.05 2600 3.62 0.37 3.25 ... ... 0
81 ... ... 0.06 -0.02 0.04 2625 3.86 0.37 3.49 ... ... 0
66 0.05 0.05 0.05 -0.02 0.03 2650 4.10 0.38 3.72 ... ... 19
74 ... ... 0.04 -0.02 0.02 2675 4.35 0.38 3.97 ... ... 0
325 ... ... 0.03 -0.01 0.02 2700 4.59 0.38 4.21 ... ... 19
8 ... ... 0.03 -0.02 0.01 2725 4.84 0.39 4.45 ... ... 0
70 ... ... 0.02 -0.01 0.01 2750 5.08 0.39 4.69 ... ... 19
0 ... ... 0.02 -0.01 0.01 2775 5.33 0.39 4.94 ... ... 0
42 ... ... 0.01 0 0.01 2800 5.58 0.40 5.18 ... ... 19
0 ... ... 0.01 -0.01 0.01 2825 5.83 0.40 5.43 ... ... 0
34 ... ... 0.01 -0.01 0.01 2850 6.08 0.40 5.68 ... ... 0
0 ... ... 0.01 -0.01 0.01 2875 6.33 0.40 5.93 ... ... 0
21 ... ... 0.01 0 0.01 2900 6.58 0.40 6.18 ... ... 0
0 ... ... 0.01 0 0.01 2925 6.83 0.40 6.43 ... ... 0
6 ... ... 0.01 0 0.01 2950 7.08 0.40 6.68 ... ... 0
0 ... ... 0.01 0 0.01 2975 7.33 0.40 6.93 ... ... 0
22 ... ... 0.01 0 0.01 3000 7.58 0.40 7.18 ... ... 0
0 ... ... 0.01 0 0.01 3025 7.83 0.40 7.43 ... ... 0
0 ... ... 0.01 0 0.01 3050 8.08 0.40 7.68 ... ... 0
0 ... ... 0.01 0 0.01 3075 8.33 0.40 7.93 ... ... 0
0 ... ... 0.01 0 0.01 3100 8.58 0.40 8.18 ... ... 0
0 ... ... 0.01 0 0.01 3125 8.83 0.40 8.43 ... ... 0
0 ... ... 0.01 0 0.01 3150 9.08 0.40 8.68 ... ... 0
0 ... ... 0.01 0 0.01 3175 9.33 0.40 8.93 ... ... 0
0 ... ... 0.01 0 0.01 3200 9.58 0.40 9.18 ... ... 0
0 ... ... 0.01 0 0.01 3225 9.83 0.40 9.43 ... ... 0
0 ... ... 0.01 0 0.01 3250 10.08 0.40 9.68 ... ... 0
0 ... ... 0.01 0 0.01 3275 10.33 0.40 9.93 ... ... 0
0 ... ... 0.01 0 0.01 3300 10.58 0.40 10.18 ... ... 0
0 ... ... 0.01 0 0.01 3325 10.83 0.40 10.43 ... ... 0
0 ... ... 0.01 0 0.01 3350 11.08 0.40 10.68 ... ... 0
0 ... ... 0.01 0 0.01 3375 11.33 0.40 10.93 ... ... 0
0 ... ... 0.01 0 0.01 3400 11.58 0.40 11.18 ... ... 0
0 ... ... 0.01 0 0.01 3425 11.83 0.40 11.43 ... ... 0
0 ... ... 0.01 0 0.01 3450 12.08 0.40 11.68 ... ... 0
0 ... ... 0.01 0 0.01 3475 12.33 0.40 11.93 ... ... 0
0 ... ... 0.01 0 0.01 3500 12.58 0.40 12.18 ... ... 0
0 ... ... 0.01 0 0.01 3525 12.83 0.40 12.43 ... ... 0
0 ... ... 0.01 0 0.01 3550 13.08 0.40 12.68 ... ... 0
0 ... ... 0.01 0 0.01 3575 13.33 0.40 12.93 ... ... 0
0 ... ... 0.01 0 0.01 3600 13.58 0.40 13.18 ... ... 0
0 ... ... 0.01 0 0.01 3625 13.83 0.40 13.43 ... ... 0
0 ... ... 0.01 0 0.01 3650 14.08 0.40 13.68 ... ... 0
0 ... ... 0.01 0 0.01 3675 14.33 0.40 13.93 ... ... 0
0 ... ... 0.01 0 0.01 3700 14.58 0.40 14.18 ... ... 0
0 ... ... 0.01 0 0.01 3725 14.83 0.40 14.43 ... ... 0
0 ... ... 0.01 0 0.01 3750 15.08 0.40 14.68 ... ... 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.