Markets - Livestock

Underlying Price: 22.70
Expiration Date: 10/04/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 19.48 -0.28 19.20 350 0.01 0 0.01 ... ... 0
0 ... ... 19.23 -0.28 18.95 375 0.01 0 0.01 ... ... 0
0 ... ... 18.98 -0.28 18.70 400 0.01 0 0.01 ... ... 0
0 ... ... 18.73 -0.28 18.45 425 0.01 0 0.01 ... ... 0
0 ... ... 18.48 -0.28 18.20 450 0.01 0 0.01 ... ... 0
0 ... ... 18.23 -0.28 17.95 475 0.01 0 0.01 ... ... 0
0 ... ... 17.98 -0.28 17.70 500 0.01 0 0.01 ... ... 0
0 ... ... 17.73 -0.28 17.45 525 0.01 0 0.01 ... ... 0
0 ... ... 17.48 -0.28 17.20 550 0.01 0 0.01 ... ... 0
0 ... ... 17.23 -0.28 16.95 575 0.01 0 0.01 ... ... 0
0 ... ... 16.98 -0.28 16.70 600 0.01 0 0.01 ... ... 0
0 ... ... 16.73 -0.28 16.45 625 0.01 0 0.01 ... ... 0
0 ... ... 16.48 -0.28 16.20 650 0.01 0 0.01 ... ... 0
0 ... ... 16.23 -0.28 15.95 675 0.01 0 0.01 ... ... 0
0 ... ... 15.98 -0.28 15.70 700 0.01 0 0.01 ... ... 0
0 ... ... 15.73 -0.28 15.45 725 0.01 0 0.01 ... ... 0
0 ... ... 15.48 -0.28 15.20 750 0.01 0 0.01 ... ... 0
0 ... ... 15.23 -0.28 14.95 775 0.01 0.01 0.01 ... ... 0
0 ... ... 14.98 -0.28 14.70 800 0.01 0 0.01 ... ... 0
0 ... ... 14.73 -0.28 14.45 825 0.01 0 0.01 ... ... 0
0 ... ... 14.48 -0.28 14.20 850 0.01 0 0.01 ... ... 0
0 ... ... 14.23 -0.28 13.95 875 0.01 0 0.01 ... ... 0
0 ... ... 13.98 -0.28 13.70 900 0.01 0 0.01 ... ... 0
0 ... ... 13.73 -0.28 13.45 925 0.01 0 0.01 ... ... 0
0 ... ... 13.48 -0.28 13.20 950 0.01 0 0.01 ... ... 0
0 ... ... 13.23 -0.28 12.95 975 0.01 0 0.01 ... ... 0
0 ... ... 12.98 -0.28 12.70 1000 0.01 0 0.01 ... ... 0
0 ... ... 12.73 -0.28 12.45 1025 0.01 0 0.01 ... ... 0
0 ... ... 12.48 -0.28 12.20 1050 0.02 0.01 0.01 ... ... 0
0 ... ... 12.23 -0.28 11.95 1075 0.02 0.01 0.01 ... ... 0
0 ... ... 11.98 -0.28 11.70 1100 0.02 0.01 0.01 ... ... 0
0 ... ... 11.73 -0.28 11.45 1125 0.02 0.01 0.01 ... ... 0
0 ... ... 11.48 -0.28 11.20 1150 0.02 0 0.02 ... ... 0
0 ... ... 11.23 -0.28 10.95 1175 0.02 0 0.02 ... ... 0
0 ... ... 10.98 -0.28 10.70 1200 0.02 0 0.02 ... ... 0
0 ... ... 10.73 -0.28 10.45 1225 0.02 0 0.02 ... ... 0
0 ... ... 10.48 -0.28 10.20 1250 0.02 0 0.02 ... ... 75
0 ... ... 10.23 -0.27 9.96 1275 0.02 0 0.02 ... ... 0
0 ... ... 9.98 -0.27 9.71 1300 0.03 0.01 0.02 ... ... 52
0 ... ... 9.73 -0.27 9.46 1325 0.03 0.01 0.02 ... ... 0
0 ... ... 9.48 -0.27 9.21 1350 0.03 0.01 0.02 ... ... 0
0 ... ... 9.23 -0.27 8.96 1375 0.03 0.01 0.02 ... ... 0
0 ... ... 8.99 -0.28 8.71 1400 0.03 0.01 0.02 ... ... 60
0 ... ... 8.74 -0.28 8.46 1425 0.03 0.01 0.02 ... ... 441
0 ... ... 8.49 -0.28 8.21 1450 0.03 0.01 0.02 ... ... 0
0 ... ... 8.24 -0.28 7.96 1475 0.03 0 0.03 ... ... 0
0 ... ... 7.99 -0.28 7.71 1500 0.03 0 0.03 ... ... 26
0 ... ... 7.74 -0.27 7.47 1525 0.03 0 0.03 ... ... 0
0 ... ... 7.49 -0.27 7.22 1550 0.04 0.01 0.03 ... ... 520
0 ... ... 7.24 -0.27 6.97 1575 0.04 0.01 0.03 ... ... 102
0 ... ... 6.99 -0.27 6.72 1600 0.04 0.01 0.03 ... ... 511
0 ... ... 6.74 -0.27 6.47 1625 0.04 0.01 0.03 ... ... 74
0 ... ... 6.50 -0.27 6.23 1650 0.04 0.01 0.03 ... ... 172
0 ... ... 6.25 -0.27 5.98 1675 0.05 0.01 0.04 ... ... 121
0 ... ... 6 -0.27 5.73 1700 0.05 0.01 0.04 ... ... 338
0 ... ... 5.76 -0.27 5.49 1725 0.05 0.01 0.04 ... ... 150
10 ... ... 5.51 -0.27 5.24 1750 0.06 0.01 0.05 ... ... 251
3 ... ... 5.27 -0.27 5 1775 0.07 0.02 0.05 ... ... 545
123 ... ... 5.02 -0.26 4.76 1800 0.08 0.02 0.06 ... ... 310
12 ... ... 4.78 -0.26 4.52 1825 0.09 0.02 0.07 ... ... 40
7 ... ... 4.54 -0.26 4.28 1850 0.10 0.02 0.08 ... ... 82
78 ... ... 4.31 -0.26 4.05 1875 0.11 0.02 0.09 ... ... 35
55 ... ... 4.07 -0.25 3.82 1900 0.13 0.02 0.11 ... ... 191
7 ... ... 3.84 -0.25 3.59 1925 0.15 0.03 0.12 ... ... 56
71 ... ... 3.61 -0.25 3.36 1950 0.17 0.03 0.14 ... ... 127
65 ... ... 3.39 -0.25 3.14 1975 0.20 0.03 0.17 ... ... 99
390 ... ... 3.17 -0.25 2.92 2000 0.24 0.04 0.20 ... ... 107
12 ... ... 2.95 -0.24 2.71 2025 0.27 0.04 0.23 ... ... 93
44 ... ... 2.74 -0.23 2.51 2050 0.32 0.05 0.27 0.35 0.35 361
96 ... ... 2.54 -0.23 2.31 2075 0.37 0.05 0.32 ... ... 77
93 ... ... 2.34 -0.22 2.12 2100 0.43 0.06 0.37 ... ... 371
14 ... ... 2.15 -0.21 1.94 2125 0.50 0.08 0.42 ... ... 81
32 ... ... 1.96 -0.19 1.77 2150 0.57 0.09 0.48 ... ... 194
1 ... ... 1.78 -0.18 1.60 2175 0.66 0.11 0.55 ... ... 165
104 ... ... 1.61 -0.16 1.45 2200 0.75 0.12 0.63 ... ... 602
32 ... ... 1.45 -0.15 1.30 2225 0.86 0.14 0.72 ... ... 90
27 ... ... 1.30 -0.13 1.17 2250 0.97 0.15 0.82 ... ... 157
14 ... ... 1.16 -0.11 1.05 2275 1.10 0.17 0.93 ... ... 345
57 ... ... 1.03 -0.10 0.93 2300 1.23 0.18 1.05 ... ... 208
10 ... ... 0.92 -0.10 0.82 2325 1.37 0.18 1.19 ... ... 168
49 ... ... 0.81 -0.09 0.72 2350 1.52 0.19 1.33 ... ... 111
24 ... ... 0.71 -0.08 0.63 2375 1.68 0.20 1.48 ... ... 83
135 ... ... 0.63 -0.08 0.55 2400 1.85 0.21 1.64 ... ... 82
94 ... ... 0.55 -0.07 0.48 2425 2.02 0.21 1.81 ... ... 25
65 ... ... 0.47 -0.05 0.42 2450 2.21 0.22 1.99 ... ... 51
46 ... ... 0.41 -0.05 0.36 2475 2.40 0.23 2.17 ... ... 0
524 ... ... 0.36 -0.04 0.32 2500 2.61 0.24 2.37 ... ... 0
73 ... ... 0.31 -0.03 0.28 2525 2.81 0.24 2.57 ... ... 0
115 ... ... 0.27 -0.03 0.24 2550 3.03 0.25 2.78 ... ... 0
27 ... ... 0.23 -0.02 0.21 2575 3.25 0.26 2.99 ... ... 0
156 ... ... 0.20 -0.02 0.18 2600 3.47 0.26 3.21 ... ... 0
14 ... ... 0.17 -0.01 0.16 2625 3.70 0.27 3.43 ... ... 0
68 ... ... 0.15 -0.01 0.14 2650 3.93 0.27 3.66 ... ... 0
65 ... ... 0.13 -0.01 0.12 2675 4.16 0.27 3.89 ... ... 0
302 ... ... 0.12 -0.01 0.11 2700 4.39 0.27 4.12 ... ... 0
27 ... ... 0.10 0 0.10 2725 4.63 0.27 4.36 ... ... 0
49 ... ... 0.09 0 0.09 2750 4.87 0.27 4.60 ... ... 0
0 ... ... 0.08 0 0.08 2775 5.11 0.27 4.84 ... ... 0
59 ... ... 0.07 0 0.07 2800 5.35 0.27 5.08 ... ... 0
0 ... ... 0.07 -0.01 0.06 2825 5.59 0.27 5.32 ... ... 0
34 ... ... 0.06 -0.01 0.05 2850 5.84 0.28 5.56 ... ... 0
0 ... ... 0.05 0 0.05 2875 6.08 0.27 5.81 ... ... 7
26 ... ... 0.05 -0.01 0.04 2900 6.33 0.28 6.05 ... ... 7
0 ... ... 0.05 -0.01 0.04 2925 6.57 0.27 6.30 ... ... 7
6 ... ... 0.04 0 0.04 2950 6.82 0.28 6.54 ... ... 7
0 ... ... 0.04 -0.01 0.03 2975 7.07 0.28 6.79 ... ... 0
21 ... ... 0.04 -0.01 0.03 3000 7.31 0.27 7.04 ... ... 0
0 ... ... 0.03 0 0.03 3025 7.56 0.28 7.28 ... ... 0
0 ... ... 0.03 -0.01 0.02 3050 7.81 0.28 7.53 ... ... 0
0 ... ... 0.03 -0.01 0.02 3075 8.06 0.28 7.78 ... ... 0
0 ... ... 0.03 -0.01 0.02 3100 8.30 0.27 8.03 ... ... 0
0 ... ... 0.03 -0.01 0.02 3125 8.55 0.27 8.28 ... ... 0
0 ... ... 0.02 0 0.02 3150 8.80 0.27 8.53 ... ... 0
0 ... ... 0.02 0 0.02 3175 9.05 0.28 8.77 ... ... 0
0 ... ... 0.02 0 0.02 3200 9.30 0.28 9.02 ... ... 0
0 ... ... 0.02 -0.01 0.01 3225 9.55 0.28 9.27 ... ... 0
1 ... ... 0.02 -0.01 0.01 3250 9.80 0.28 9.52 ... ... 0
0 ... ... 0.02 -0.01 0.01 3275 10.05 0.28 9.77 ... ... 0
0 ... ... 0.02 -0.01 0.01 3300 10.30 0.28 10.02 ... ... 0
0 ... ... 0.02 -0.01 0.01 3325 10.55 0.28 10.27 ... ... 0
0 ... ... 0.02 -0.01 0.01 3350 10.80 0.28 10.52 ... ... 0
0 ... ... 0.01 0 0.01 3375 11.05 0.28 10.77 ... ... 0
0 ... ... 0.01 0 0.01 3400 11.30 0.28 11.02 ... ... 0
0 ... ... 0.01 0 0.01 3425 11.55 0.28 11.27 ... ... 0
0 ... ... 0.01 0 0.01 3450 11.80 0.28 11.52 ... ... 0
0 ... ... 0.01 0 0.01 3475 12.05 0.28 11.77 ... ... 0
0 ... ... 0.01 0 0.01 3500 12.30 0.28 12.02 ... ... 0
0 ... ... 0.01 0 0.01 3525 12.55 0.28 12.27 ... ... 0
0 ... ... 0.01 0 0.01 3550 12.80 0.28 12.52 ... ... 0
0 ... ... 0.01 0 0.01 3575 13.05 0.28 12.77 ... ... 0
0 ... ... 0.01 0 0.01 3600 13.30 0.28 13.02 ... ... 0
0 ... ... 0.01 0 0.01 3625 13.55 0.28 13.27 ... ... 0
0 ... ... 0.01 -0.01 0.01 3650 13.80 0.28 13.52 ... ... 0
0 ... ... 0.01 -0.01 0.01 3675 14.05 0.28 13.77 ... ... 0
0 ... ... 0.01 -0.01 0.01 3700 14.30 0.28 14.02 ... ... 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.